{"ticker": "BBN", "overview": {"name": "Baby Bunting Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "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": "BBN", "has_prices": true, "as_of": "2026-09-07", "last": 1.105, "prev_close": 1.12, "change": -0.015000000000000124, "change_pct": -0.013392857142857253, "session_volume": 282009.0, "vwap_5": 1.1201890987741492, "vwap_20": 1.2531835678349093, "vwap_60": 1.2610171123634155, "vwap_250": 1.9643428567337882, "high_52w": 2.99, "low_52w": 1.03, "avg_volume_20": 667067.3, "sessions": 400, "market_cap": {"value": 147107191.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160318", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Mark Teperson", "who_key": "Mark Teperson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Mark Teperson changes a holding in BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160318", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03152547", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Debra Singh", "who_key": "Debra Singh", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Debra Singh just moved their BBN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152547", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "ASX-03151794", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Gary Levin", "who_key": "Gary Levin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gary Levin just moved their BBN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151794", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "ASX-03149878", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Mark Teperson", "who_key": "Mark Teperson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Teperson files a director's interest notice on BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149878", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03137001", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Gary Kent", "who_key": "Gary Kent", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gary Kent files a director's interest notice on BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137001", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "ASX-03136026", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Stephen Roche", "who_key": "Stephen Roche", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Stephen Roche changes a holding in BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136026", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "ASX-03134729", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Mark Teperson", "who_key": "Mark Teperson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Teperson files a director's interest notice on BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134729", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "ASX-03133045", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Richard Vincent", "who_key": "Richard Vincent", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Richard Vincent files a director's interest notice on BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133045", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "ASX-03126183", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Gary Kent", "who_key": "Gary Kent", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gary Kent files a director's interest notice on BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126183", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX-03126173", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Fran Ereira", "who_key": "Fran Ereira", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fran Ereira just moved their BBN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126173", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX-03125621", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Mark Teperson", "who_key": "Mark Teperson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Teperson files a director's interest notice on BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125621", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "ASXSH-03102097", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "HMC Capital Limited (HMC or HMC Capital) on behalf of itself and each of its related entities, including", "who_key": "HMC Capital Limited (HMC or HMC Capital) on behalf of itself and each of its related entities, including", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HMC Capital Limited (HMC or HMC Capital) on behalf of itself and each of its related entities, including cuts BBN from 16.81%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102097", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "ASXSH-03092541", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A crosses the line: 5.00% of BBN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092541", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "ASXSH-03089336", "src": "ASX", "ticker": "BBN", "cik": "", "company": "Baby Bunting Group Limited", "company_raw": "Baby Bunting Group Limited", "who": "HMC Capital Limited (HMC or HMC Capital) on behalf of itself and each of its related entities, including", "who_key": "HMC Capital Limited (HMC or HMC Capital) on behalf of itself and each of its related entities, including", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HMC Capital Limited (HMC or HMC Capital) on behalf of itself and each of its related entities, including tops up BBN: 14.87% to 16.81%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089336", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Teperson", "notice_type": "3Y", "direct_shares": 885197.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156259-3A705520", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Singh", "notice_type": "3Y", "direct_shares": 70000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148488-3A704107", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Levin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 265000.0, "indirect_account": "KISO Holdings", "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147735-3A703983", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "notice_type": "604", "direct_shares": 6775715.0, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092541-3A693771", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Gary Levin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Teperson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fran Ereira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Teperson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-12", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Roche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fran Ereira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donna Player", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Singh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Roche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Teperson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Teperson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Roche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donna Player", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Levin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francine Ereira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Kent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Teperson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/bbn", "needs_ocr": 0}], "directors": [{"name": "Donna Player", "first_seen": "2024-03-18", "last_seen": "2025-08-25", "status": "current", "notices": 2}, {"name": "Fran Ereira", "first_seen": "2023-03-15", "last_seen": "2025-10-16", "status": "current", "notices": 3}, {"name": "Debra Singh", "first_seen": "2025-05-21", "last_seen": "2026-10-14", "status": "current", "notices": 4}, {"name": "Mark Teperson", "first_seen": "2023-10-03", "last_seen": "2026-10-30", "status": "current", "notices": 7}, {"name": "T Cowan", "first_seen": "2015-10-14", "last_seen": "2015-10-14", "status": "past", "notices": 1}, {"name": "M Spencer", "first_seen": "2015-10-14", "last_seen": "2015-10-14", "status": "past", "notices": 1}, {"name": "I Cornell", "first_seen": "2015-10-14", "last_seen": "2015-10-14", "status": "past", "notices": 1}, {"name": "B Saunders", "first_seen": "2015-10-14", "last_seen": "2015-10-14", "status": "past", "notices": 1}, {"name": "T Morton", "first_seen": "2015-10-14", "last_seen": "2016-02-15", "status": "past", "notices": 2}, {"name": "M Wilson", "first_seen": "2016-02-15", "last_seen": "2016-02-15", "status": "past", "notices": 1}, {"name": "Barry Saunders", "first_seen": "2016-11-21", "last_seen": "2016-11-21", "status": "past", "notices": 1}, {"name": "Tom Cowan", "first_seen": "2016-08-18", "last_seen": "2017-03-21", "status": "past", "notices": 2}, {"name": "G Levin", "first_seen": "2015-10-14", "last_seen": "2018-08-17", "status": "past", "notices": 2}, {"name": "D Player", "first_seen": "2017-01-19", "last_seen": "2018-08-17", "status": "past", "notices": 3}, {"name": "Ian Cornell", "first_seen": "2017-04-30", "last_seen": "2021-10-05", "status": "past", "notices": 3}, {"name": "Matt Spencer", "first_seen": "2016-11-24", "last_seen": "2022-12-08", "status": "past", "notices": 17}, {"name": "Matthew Spencer", "first_seen": "2021-11-23", "last_seen": "2023-06-02", "status": "past", "notices": 3}, {"name": "Gary Kent", "first_seen": "2018-12-11", "last_seen": "2024-02-22", "status": "past", "notices": 7}, {"name": "Francine Ereira", "first_seen": "2021-08-31", "last_seen": "2024-02-23", "status": "past", "notices": 7}, {"name": "Melanie Wilson", "first_seen": "2016-08-19", "last_seen": "2025-02-19", "status": "past", "notices": 4}, {"name": "Stephen Roche", "first_seen": "2017-04-30", "last_seen": "2025-09-08", "status": "past", "notices": 6}, {"name": "Gary Levin", "first_seen": "2016-08-28", "last_seen": "2026-10-13", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Mark Teperson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156259-3A705520"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156258-3A705519"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156255-3A705517"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Debra Singh", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148488-3A704107"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Gary Levin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147735-3A703983"}], "performance": {"ticker": "BBN", "has_prices": true, "summary": {"n": 1, "avg": -0.41578947368421043, "win_rate": 0.0, "best": -0.41578947368421043, "worst": -0.41578947368421043, "as_of": "2026-11-02"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163.709, "date": "2024-10-29", "score": 15.8, "ref_price": 1.9, "return": -0.41578947368421043}]}, "price_series": [{"date": "2015-10-14", "close": 1.83, "volume": 12283212.0}, {"date": "2015-10-15", "close": 1.9, "volume": 2131178.0}, {"date": "2015-10-16", "close": 1.86, "volume": 941262.0}, {"date": "2015-10-19", "close": 1.875, "volume": 593247.0}, {"date": "2015-10-20", "close": 1.85, "volume": 420458.0}, {"date": "2015-10-21", "close": 1.88, "volume": 1070202.0}, {"date": "2015-10-22", "close": 1.885, "volume": 150251.0}, {"date": "2015-10-23", "close": 1.855, "volume": 142523.0}, {"date": "2015-10-26", "close": 1.86, "volume": 352928.0}, {"date": "2015-10-27", "close": 1.83, "volume": 227488.0}, {"date": "2015-10-28", "close": 1.85, "volume": 414064.0}, {"date": "2015-10-29", "close": 1.87, "volume": 156454.0}, {"date": "2015-10-30", "close": 1.9, "volume": 580597.0}, {"date": "2015-11-02", "close": 2.05, "volume": 284736.0}, {"date": "2015-11-03", "close": 2.06, "volume": 3082705.0}, {"date": "2015-11-04", "close": 2.04, "volume": 249263.0}, {"date": "2015-11-05", "close": 2.06, "volume": 231722.0}, {"date": "2015-11-06", "close": 2.13, "volume": 193721.0}, {"date": "2015-11-09", "close": 2.1, "volume": 140626.0}, {"date": "2015-11-10", "close": 2.08, "volume": 235224.0}, {"date": "2015-11-11", "close": 2.05, "volume": 1364639.0}, {"date": "2015-11-12", "close": 2.05, "volume": 294169.0}, {"date": "2015-11-13", "close": 2.05, "volume": 76214.0}, {"date": "2015-11-16", "close": 2.01, "volume": 251269.0}, {"date": "2015-11-17", "close": 1.99, "volume": 155556.0}, {"date": "2015-11-18", "close": 2.03, "volume": 763137.0}, {"date": "2015-11-19", "close": 2.12, "volume": 473552.0}, {"date": "2015-11-20", "close": 2.19, "volume": 578466.0}, {"date": "2015-11-23", "close": 2.28, "volume": 2080695.0}, {"date": "2015-11-24", "close": 2.35, "volume": 481232.0}, {"date": "2015-11-25", "close": 2.29, "volume": 435820.0}, {"date": "2015-11-26", "close": 2.26, "volume": 696250.0}, {"date": "2015-11-27", "close": 2.35, "volume": 269377.0}, {"date": "2015-11-30", "close": 2.3, "volume": 298581.0}, {"date": "2015-12-01", "close": 2.34, "volume": 298508.0}, {"date": "2015-12-02", "close": 2.45, "volume": 419502.0}, {"date": "2015-12-03", "close": 2.5, "volume": 471495.0}, {"date": "2015-12-04", "close": 2.52, "volume": 200123.0}, {"date": "2015-12-07", "close": 2.5, "volume": 509217.0}, {"date": "2015-12-08", "close": 2.42, "volume": 476761.0}, {"date": "2015-12-09", "close": 2.45, "volume": 328002.0}, {"date": "2015-12-10", "close": 2.37, "volume": 326775.0}, {"date": "2015-12-11", "close": 2.37, "volume": 402674.0}, {"date": "2015-12-14", "close": 2.39, "volume": 589988.0}, {"date": "2015-12-15", "close": 2.46, "volume": 500055.0}, {"date": "2015-12-16", "close": 2.47, "volume": 479242.0}, {"date": "2015-12-17", "close": 2.47, "volume": 213513.0}, {"date": "2015-12-18", "close": 2.48, "volume": 316704.0}, {"date": "2015-12-21", "close": 2.45, "volume": 177922.0}, {"date": "2015-12-22", "close": 2.39, "volume": 123584.0}, {"date": "2015-12-23", "close": 2.38, "volume": 173795.0}, {"date": "2015-12-24", "close": 2.42, "volume": 65818.0}, {"date": "2015-12-29", "close": 2.47, "volume": 126061.0}, {"date": "2015-12-30", "close": 2.4, "volume": 79223.0}, {"date": "2015-12-31", "close": 2.39, "volume": 50924.0}, {"date": "2016-01-04", "close": 2.48, "volume": 155820.0}, {"date": "2016-01-05", "close": 2.5, "volume": 71124.0}, {"date": "2016-01-06", "close": 2.67, "volume": 267431.0}, {"date": "2016-01-07", "close": 2.6, "volume": 328194.0}, {"date": "2016-01-08", "close": 2.5, "volume": 281911.0}, {"date": "2016-01-11", "close": 2.52, "volume": 233685.0}, {"date": "2016-01-12", "close": 2.5, "volume": 109629.0}, {"date": "2016-01-13", "close": 2.57, "volume": 201674.0}, {"date": "2016-01-14", "close": 2.51, "volume": 274926.0}, {"date": "2016-01-15", "close": 2.49, "volume": 64000.0}, {"date": "2016-01-18", "close": 2.54, "volume": 277769.0}, {"date": "2016-01-19", "close": 2.63, "volume": 162239.0}, {"date": "2016-01-20", "close": 2.51, "volume": 111788.0}, {"date": "2016-01-21", "close": 2.47, "volume": 364491.0}, {"date": "2016-01-22", "close": 2.52, "volume": 99044.0}, {"date": "2016-01-25", "close": 2.55, "volume": 187260.0}, {"date": "2016-01-27", "close": 2.58, "volume": 302146.0}, {"date": "2016-01-28", "close": 2.61, "volume": 392948.0}, {"date": "2016-01-29", "close": 2.64, "volume": 344689.0}, {"date": "2016-02-01", "close": 2.5, "volume": 219788.0}, {"date": "2016-02-02", "close": 2.5, "volume": 721530.0}, {"date": "2016-02-03", "close": 2.55, "volume": 204437.0}, {"date": "2016-02-04", "close": 2.52, "volume": 315994.0}, {"date": "2016-02-05", "close": 2.52, "volume": 145494.0}, {"date": "2016-02-08", "close": 2.53, "volume": 618005.0}, {"date": "2016-02-09", "close": 2.47, "volume": 518510.0}, {"date": "2016-02-10", "close": 2.42, "volume": 361303.0}, {"date": "2016-02-11", "close": 2.5, "volume": 235432.0}, {"date": "2016-02-12", "close": 2.52, "volume": 1209872.0}, {"date": "2016-02-15", "close": 2.43, "volume": 2454276.0}, {"date": "2016-02-16", "close": 2.48, "volume": 162427.0}, {"date": "2016-02-17", "close": 2.41, "volume": 104268.0}, {"date": "2016-02-18", "close": 2.46, "volume": 371824.0}, {"date": "2016-02-19", "close": 2.45, "volume": 286780.0}, {"date": "2016-02-22", "close": 2.42, "volume": 206296.0}, {"date": "2016-02-23", "close": 2.45, "volume": 202179.0}, {"date": "2016-02-24", "close": 2.42, "volume": 106419.0}, {"date": "2016-02-25", "close": 2.37, "volume": 136520.0}, {"date": "2016-02-26", "close": 2.33, "volume": 399665.0}, {"date": "2016-02-29", "close": 2.45, "volume": 193155.0}, {"date": "2016-03-01", "close": 2.37, "volume": 61432.0}, {"date": "2016-03-02", "close": 2.36, "volume": 146749.0}, {"date": "2016-03-03", "close": 2.38, "volume": 157151.0}, {"date": "2016-03-04", "close": 2.3, "volume": 109390.0}, {"date": "2016-03-07", "close": 2.27, "volume": 164653.0}, {"date": "2016-03-08", "close": 2.28, "volume": 148144.0}, {"date": "2016-03-09", "close": 2.32, "volume": 871719.0}, {"date": "2016-03-10", "close": 2.45, "volume": 158402.0}, {"date": "2016-03-11", "close": 2.44, "volume": 48578.0}, {"date": "2016-03-14", "close": 2.37, "volume": 113186.0}, {"date": "2016-03-15", "close": 2.39, "volume": 28567.0}, {"date": "2016-03-16", "close": 2.37, "volume": 86282.0}, {"date": "2016-03-17", "close": 2.34, "volume": 115486.0}, {"date": "2016-03-18", "close": 2.37, "volume": 33941.0}, {"date": "2016-03-21", "close": 2.41, "volume": 13699.0}, {"date": "2016-03-22", "close": 2.4, "volume": 25534.0}, {"date": "2016-03-23", "close": 2.32, "volume": 79535.0}, {"date": "2016-03-24", "close": 2.32, "volume": 68906.0}, {"date": "2016-03-29", "close": 2.3, "volume": 253348.0}, {"date": "2016-03-30", "close": 2.33, "volume": 135764.0}, {"date": "2016-03-31", "close": 2.34, "volume": 200876.0}, {"date": "2016-04-01", "close": 2.3, "volume": 116576.0}, {"date": "2016-04-04", "close": 2.36, "volume": 70873.0}, {"date": "2016-04-05", "close": 2.34, "volume": 91166.0}, {"date": "2016-04-06", "close": 2.36, "volume": 1082106.0}, {"date": "2016-04-07", "close": 2.27, "volume": 67763.0}, {"date": "2016-04-08", "close": 2.28, "volume": 93311.0}, {"date": "2016-04-11", "close": 2.26, "volume": 93602.0}, {"date": "2016-04-12", "close": 2.26, "volume": 99535.0}, {"date": "2016-04-13", "close": 2.34, "volume": 454598.0}, {"date": "2016-04-14", "close": 2.35, "volume": 2651037.0}, {"date": "2016-04-15", "close": 2.36, "volume": 101276.0}, {"date": "2016-04-18", "close": 2.32, "volume": 246012.0}, {"date": "2016-04-19", "close": 2.34, "volume": 368381.0}, {"date": "2016-04-20", "close": 2.35, "volume": 698868.0}, {"date": "2016-04-21", "close": 2.37, "volume": 207328.0}, {"date": "2016-04-22", "close": 2.4, "volume": 65771.0}, {"date": "2016-04-26", "close": 2.35, "volume": 99390.0}, {"date": "2016-04-27", "close": 2.35, "volume": 106348.0}, {"date": "2016-04-28", "close": 2.39, "volume": 83731.0}, {"date": "2016-04-29", "close": 2.4, "volume": 205979.0}, {"date": "2016-05-02", "close": 2.42, "volume": 116430.0}, {"date": "2016-05-03", "close": 2.48, "volume": 295983.0}, {"date": "2016-05-04", "close": 2.47, "volume": 443378.0}, {"date": "2016-05-05", "close": 2.41, "volume": 244682.0}, {"date": "2016-05-06", "close": 2.47, "volume": 69854.0}, {"date": "2016-05-09", "close": 2.43, "volume": 67802.0}, {"date": "2016-05-10", "close": 2.47, "volume": 51827.0}, {"date": "2016-05-11", "close": 2.45, "volume": 63794.0}, {"date": "2016-05-12", "close": 2.43, "volume": 48818.0}, {"date": "2016-05-13", "close": 2.38, "volume": 64685.0}, {"date": "2016-05-16", "close": 2.46, "volume": 95788.0}, {"date": "2016-05-17", "close": 2.5, "volume": 632058.0}, {"date": "2016-05-18", "close": 2.39, "volume": 344354.0}, {"date": "2016-05-19", "close": 2.35, "volume": 143470.0}, {"date": "2016-05-20", "close": 2.33, "volume": 40782.0}, {"date": "2016-05-23", "close": 2.32, "volume": 91601.0}, {"date": "2016-05-24", "close": 2.33, "volume": 47604.0}, {"date": "2016-05-25", "close": 2.33, "volume": 44378.0}, {"date": "2016-05-26", "close": 2.3, "volume": 64505.0}, {"date": "2016-05-27", "close": 2.38, "volume": 190285.0}, {"date": "2016-05-30", "close": 2.37, "volume": 100846.0}, {"date": "2016-05-31", "close": 2.41, "volume": 52267.0}, {"date": "2016-06-01", "close": 2.4, "volume": 49661.0}, {"date": "2016-06-02", "close": 2.37, "volume": 38863.0}, {"date": "2016-06-03", "close": 2.38, "volume": 83393.0}, {"date": "2016-06-06", "close": 2.37, "volume": 21684.0}, {"date": "2016-06-07", "close": 2.35, "volume": 102444.0}, {"date": "2016-06-08", "close": 2.38, "volume": 91991.0}, {"date": "2016-06-09", "close": 2.42, "volume": 188159.0}, {"date": "2016-06-10", "close": 2.45, "volume": 44619.0}, {"date": "2016-06-14", "close": 2.4, "volume": 456501.0}, {"date": "2016-06-15", "close": 2.35, "volume": 179486.0}, {"date": "2016-06-16", "close": 2.3, "volume": 1075922.0}, {"date": "2016-06-17", "close": 2.3, "volume": 2609925.0}, {"date": "2016-06-20", "close": 2.32, "volume": 26561.0}, {"date": "2016-06-21", "close": 2.34, "volume": 203472.0}, {"date": "2016-06-22", "close": 2.36, "volume": 172606.0}, {"date": "2016-06-23", "close": 2.37, "volume": 245421.0}, {"date": "2016-06-24", "close": 2.27, "volume": 806851.0}, {"date": "2016-06-27", "close": 2.23, "volume": 152017.0}, {"date": "2016-06-28", "close": 2.21, "volume": 118920.0}, {"date": "2016-06-29", "close": 2.27, "volume": 102709.0}, {"date": "2016-06-30", "close": 2.4, "volume": 548513.0}, {"date": "2016-07-01", "close": 2.33, "volume": 70353.0}, {"date": "2016-07-04", "close": 2.32, "volume": 9284.0}, {"date": "2016-07-05", "close": 2.35, "volume": 44503.0}, {"date": "2016-07-06", "close": 2.4, "volume": 510862.0}, {"date": "2016-07-07", "close": 2.42, "volume": 309982.0}, {"date": "2016-07-08", "close": 2.42, "volume": 166858.0}, {"date": "2016-07-11", "close": 2.4, "volume": 182675.0}, {"date": "2016-07-12", "close": 2.41, "volume": 108969.0}, {"date": "2016-07-13", "close": 2.37, "volume": 23691.0}, {"date": "2016-07-14", "close": 2.43, "volume": 98765.0}, {"date": "2016-07-15", "close": 2.45, "volume": 123903.0}, {"date": "2016-07-18", "close": 2.56, "volume": 293599.0}, {"date": "2016-07-19", "close": 2.49, "volume": 123932.0}, {"date": "2016-07-20", "close": 2.57, "volume": 142370.0}, {"date": "2016-07-21", "close": 2.55, "volume": 386312.0}, {"date": "2016-07-22", "close": 2.55, "volume": 121410.0}, {"date": "2016-07-25", "close": 2.58, "volume": 190050.0}, {"date": "2016-07-26", "close": 2.65, "volume": 374093.0}, {"date": "2016-07-27", "close": 2.67, "volume": 181130.0}, {"date": "2016-07-28", "close": 2.72, "volume": 170801.0}, {"date": "2016-07-29", "close": 2.72, "volume": 287316.0}, {"date": "2016-08-01", "close": 2.63, "volume": 146073.0}, {"date": "2016-08-02", "close": 2.54, "volume": 190213.0}, {"date": "2016-08-03", "close": 2.46, "volume": 180320.0}, {"date": "2016-08-04", "close": 2.57, "volume": 38909.0}, {"date": "2016-08-05", "close": 2.57, "volume": 52186.0}, {"date": "2016-08-08", "close": 2.58, "volume": 67693.0}, {"date": "2016-08-09", "close": 2.66, "volume": 162782.0}, {"date": "2016-08-10", "close": 2.77, "volume": 164347.0}, {"date": "2016-08-11", "close": 2.84, "volume": 572309.0}, {"date": "2016-08-12", "close": 3.06, "volume": 1688927.0}, {"date": "2016-08-15", "close": 2.95, "volume": 562855.0}, {"date": "2016-08-16", "close": 2.96, "volume": 872580.0}, {"date": "2016-08-17", "close": 2.88, "volume": 382004.0}, {"date": "2016-08-18", "close": 2.99, "volume": 22842987.0}, {"date": "2016-08-19", "close": 3.1, "volume": 805398.0}, {"date": "2016-08-22", "close": 3.17, "volume": 433962.0}, {"date": "2016-08-23", "close": 3.11, "volume": 153146.0}, {"date": "2016-08-24", "close": 3.08, "volume": 275740.0}, {"date": "2016-08-25", "close": 3.05, "volume": 250071.0}, {"date": "2016-08-26", "close": 3.06, "volume": 93388.0}, {"date": "2016-08-29", "close": 3.07, "volume": 1153091.0}, {"date": "2016-08-30", "close": 3.05, "volume": 182823.0}, {"date": "2016-08-31", "close": 3.01, "volume": 239639.0}, {"date": "2016-09-01", "close": 3.03, "volume": 98812.0}, {"date": "2016-09-02", "close": 3.0, "volume": 178917.0}, {"date": "2016-09-05", "close": 3.02, "volume": 204022.0}, {"date": "2016-09-06", "close": 3.02, "volume": 580164.0}, {"date": "2016-09-07", "close": 3.03, "volume": 233999.0}, {"date": "2016-09-08", "close": 3.03, "volume": 75278.0}, {"date": "2016-09-09", "close": 3.01, "volume": 86915.0}, {"date": "2016-09-12", "close": 2.98, "volume": 190478.0}, {"date": "2016-09-13", "close": 2.99, "volume": 128317.0}, {"date": "2016-09-14", "close": 2.95, "volume": 107312.0}, {"date": "2016-09-15", "close": 2.95, "volume": 204055.0}, {"date": "2016-09-16", "close": 2.99, "volume": 1486577.0}, {"date": "2016-09-19", "close": 2.98, "volume": 182591.0}, {"date": "2016-09-20", "close": 2.98, "volume": 359431.0}, {"date": "2016-09-21", "close": 2.96, "volume": 246993.0}, {"date": "2016-09-22", "close": 2.96, "volume": 337507.0}, {"date": "2016-09-23", "close": 2.98, "volume": 157681.0}, {"date": "2016-09-26", "close": 3.03, "volume": 569988.0}, {"date": "2016-09-27", "close": 3.04, "volume": 947579.0}, {"date": "2016-09-28", "close": 3.05, "volume": 1774569.0}, {"date": "2016-09-29", "close": 3.03, "volume": 1058934.0}, {"date": "2016-09-30", "close": 3.05, "volume": 321707.0}, {"date": "2016-10-03", "close": 3.05, "volume": 280516.0}, {"date": "2016-10-04", "close": 3.05, "volume": 128160.0}, {"date": "2016-10-05", "close": 3.03, "volume": 121701.0}, {"date": "2016-10-06", "close": 3.0, "volume": 205730.0}, {"date": "2016-10-07", "close": 3.01, "volume": 65259.0}, {"date": "2016-10-10", "close": 2.92, "volume": 187303.0}, {"date": "2016-10-11", "close": 2.91, "volume": 166546.0}, {"date": "2016-10-12", "close": 2.7, "volume": 390595.0}, {"date": "2016-10-13", "close": 2.73, "volume": 679081.0}, {"date": "2016-10-14", "close": 2.61, "volume": 482409.0}, {"date": "2016-10-17", "close": 2.7, "volume": 364064.0}, {"date": "2016-10-18", "close": 2.77, "volume": 201928.0}, {"date": "2016-10-19", "close": 2.83, "volume": 2588353.0}, {"date": "2016-10-20", "close": 2.8, "volume": 356214.0}, {"date": "2016-10-21", "close": 2.72, "volume": 310299.0}, {"date": "2016-10-24", "close": 2.8, "volume": 617736.0}, {"date": "2016-10-25", "close": 2.75, "volume": 233645.0}, {"date": "2016-10-26", "close": 2.78, "volume": 138839.0}, {"date": "2016-10-27", "close": 2.73, "volume": 470536.0}, {"date": "2016-10-28", "close": 2.76, "volume": 88586.0}, {"date": "2016-10-31", "close": 2.7, "volume": 185809.0}, {"date": "2016-11-01", "close": 2.66, "volume": 51725.0}, {"date": "2016-11-02", "close": 2.72, "volume": 207438.0}, {"date": "2016-11-03", "close": 2.68, "volume": 93850.0}, {"date": "2016-11-04", "close": 2.6, "volume": 308525.0}, {"date": "2016-11-07", "close": 2.72, "volume": 145730.0}, {"date": "2016-11-08", "close": 2.79, "volume": 128473.0}, {"date": "2016-11-09", "close": 2.68, "volume": 142311.0}, {"date": "2016-11-10", "close": 2.74, "volume": 108274.0}, {"date": "2016-11-11", "close": 2.7, "volume": 52295.0}, {"date": "2016-11-14", "close": 2.64, "volume": 388328.0}, {"date": "2016-11-15", "close": 2.63, "volume": 355175.0}, {"date": "2016-11-16", "close": 2.64, "volume": 92059.0}, {"date": "2016-11-17", "close": 2.75, "volume": 92701.0}, {"date": "2016-11-18", "close": 2.75, "volume": 99036.0}, {"date": "2016-11-21", "close": 2.88, "volume": 317218.0}, {"date": "2016-11-22", "close": 2.83, "volume": 265562.0}, {"date": "2016-11-23", "close": 2.78, "volume": 122715.0}, {"date": "2016-11-24", "close": 2.65, "volume": 288853.0}, {"date": "2016-11-25", "close": 2.63, "volume": 111527.0}, {"date": "2016-11-28", "close": 2.6, "volume": 731308.0}, {"date": "2016-11-29", "close": 2.48, "volume": 220905.0}, {"date": "2016-11-30", "close": 2.45, "volume": 1232419.0}, {"date": "2016-12-01", "close": 2.45, "volume": 257047.0}, {"date": "2016-12-02", "close": 2.4, "volume": 139766.0}, {"date": "2016-12-05", "close": 2.33, "volume": 297757.0}, {"date": "2016-12-06", "close": 2.32, "volume": 419873.0}, {"date": "2016-12-07", "close": 2.3, "volume": 544658.0}, {"date": "2016-12-08", "close": 2.35, "volume": 1783922.0}, {"date": "2016-12-09", "close": 2.3, "volume": 600120.0}, {"date": "2016-12-12", "close": 2.2, "volume": 1864844.0}, {"date": "2016-12-13", "close": 2.28, "volume": 1414235.0}, {"date": "2016-12-14", "close": 2.27, "volume": 290636.0}, {"date": "2016-12-15", "close": 2.23, "volume": 249708.0}, {"date": "2016-12-16", "close": 2.31, "volume": 1437121.0}, {"date": "2016-12-19", "close": 2.35, "volume": 438613.0}, {"date": "2016-12-20", "close": 2.41, "volume": 456640.0}, {"date": "2016-12-21", "close": 2.43, "volume": 1341918.0}, {"date": "2016-12-22", "close": 2.42, "volume": 664439.0}, {"date": "2016-12-23", "close": 2.4, "volume": 669120.0}, {"date": "2016-12-28", "close": 2.37, "volume": 150171.0}, {"date": "2016-12-29", "close": 2.36, "volume": 145914.0}, {"date": "2016-12-30", "close": 2.43, "volume": 247319.0}, {"date": "2017-01-03", "close": 2.39, "volume": 59191.0}, {"date": "2017-01-04", "close": 2.38, "volume": 162214.0}, {"date": "2017-01-05", "close": 2.36, "volume": 77659.0}, {"date": "2017-01-06", "close": 2.33, "volume": 206222.0}, {"date": "2017-01-09", "close": 2.39, "volume": 2061109.0}, {"date": "2017-01-10", "close": 2.38, "volume": 326471.0}, {"date": "2017-01-11", "close": 2.34, "volume": 82767.0}, {"date": "2017-01-12", "close": 2.36, "volume": 78636.0}, {"date": "2017-01-13", "close": 2.33, "volume": 125839.0}, {"date": "2017-01-16", "close": 2.32, "volume": 105571.0}, {"date": "2017-01-17", "close": 2.31, "volume": 62371.0}, {"date": "2017-01-18", "close": 2.32, "volume": 80686.0}, {"date": "2017-01-19", "close": 2.34, "volume": 152148.0}, {"date": "2017-01-20", "close": 2.36, "volume": 146890.0}, {"date": "2017-01-23", "close": 2.31, "volume": 114749.0}, {"date": "2017-01-24", "close": 2.31, "volume": 185917.0}, {"date": "2017-01-25", "close": 2.25, "volume": 299015.0}, {"date": "2017-01-27", "close": 2.3, "volume": 49870.0}, {"date": "2017-01-30", "close": 2.37, "volume": 104871.0}, {"date": "2017-01-31", "close": 2.41, "volume": 367291.0}, {"date": "2017-02-01", "close": 2.41, "volume": 415518.0}, {"date": "2017-02-02", "close": 2.42, "volume": 560758.0}, {"date": "2017-02-03", "close": 2.43, "volume": 101799.0}, {"date": "2017-02-06", "close": 2.4, "volume": 122623.0}, {"date": "2017-02-07", "close": 2.5, "volume": 123913.0}, {"date": "2017-02-08", "close": 2.45, "volume": 90973.0}, {"date": "2017-02-09", "close": 2.48, "volume": 185013.0}, {"date": "2017-02-10", "close": 2.46, "volume": 1304201.0}, {"date": "2017-02-13", "close": 2.48, "volume": 76448.0}, {"date": "2017-02-14", "close": 2.44, "volume": 81605.0}, {"date": "2017-02-15", "close": 2.54, "volume": 119501.0}, {"date": "2017-02-16", "close": 2.48, "volume": 240825.0}, {"date": "2017-02-17", "close": 2.31, "volume": 2225728.0}, {"date": "2017-02-20", "close": 2.3, "volume": 1344654.0}, {"date": "2017-02-21", "close": 2.22, "volume": 328339.0}, {"date": "2017-02-22", "close": 2.22, "volume": 1205224.0}, {"date": "2017-02-23", "close": 2.34, "volume": 1904601.0}, {"date": "2017-02-24", "close": 2.21, "volume": 482845.0}, {"date": "2017-02-27", "close": 2.19, "volume": 153383.0}, {"date": "2017-02-28", "close": 2.15, "volume": 713290.0}, {"date": "2017-03-01", "close": 2.21, "volume": 684018.0}, {"date": "2017-03-02", "close": 2.2, "volume": 436782.0}, {"date": "2017-03-03", "close": 2.21, "volume": 1575737.0}, {"date": "2017-03-06", "close": 2.2, "volume": 1144666.0}, {"date": "2017-03-07", "close": 2.18, "volume": 318801.0}, {"date": "2017-03-08", "close": 2.11, "volume": 170764.0}, {"date": "2017-03-09", "close": 2.07, "volume": 237714.0}, {"date": "2017-03-10", "close": 2.09, "volume": 995672.0}, {"date": "2017-03-13", "close": 2.16, "volume": 226728.0}, {"date": "2017-03-14", "close": 2.05, "volume": 1734244.0}, {"date": "2017-03-15", "close": 1.96, "volume": 678790.0}, {"date": "2017-03-16", "close": 2.03, "volume": 266292.0}, {"date": "2017-03-17", "close": 2.12, "volume": 270621.0}, {"date": "2017-03-20", "close": 2.13, "volume": 290758.0}, {"date": "2017-03-21", "close": 2.1, "volume": 263083.0}, {"date": "2017-03-22", "close": 2.07, "volume": 312715.0}, {"date": "2017-03-23", "close": 2.07, "volume": 1204064.0}, {"date": "2017-03-24", "close": 2.07, "volume": 717025.0}, {"date": "2017-03-27", "close": 2.07, "volume": 80003.0}, {"date": "2017-03-28", "close": 2.05, "volume": 116102.0}, {"date": "2017-03-29", "close": 2.09, "volume": 181479.0}, {"date": "2017-03-30", "close": 2.05, "volume": 81526.0}, {"date": "2017-03-31", "close": 2.06, "volume": 111835.0}, {"date": "2017-04-03", "close": 2.03, "volume": 600300.0}, {"date": "2017-04-04", "close": 1.995, "volume": 132366.0}, {"date": "2017-04-05", "close": 1.97, "volume": 124615.0}, {"date": "2017-04-06", "close": 1.935, "volume": 361842.0}, {"date": "2017-04-07", "close": 1.91, "volume": 570859.0}, {"date": "2017-04-10", "close": 1.965, "volume": 1381352.0}, {"date": "2017-04-11", "close": 1.96, "volume": 605694.0}, {"date": "2017-04-12", "close": 1.935, "volume": 91789.0}, {"date": "2017-04-13", "close": 1.91, "volume": 74759.0}, {"date": "2017-04-18", "close": 1.86, "volume": 534596.0}, {"date": "2017-04-19", "close": 1.87, "volume": 168586.0}, {"date": "2017-04-20", "close": 1.88, "volume": 178777.0}, {"date": "2017-04-21", "close": 1.83, "volume": 317120.0}, {"date": "2017-04-24", "close": 1.845, "volume": 156189.0}, {"date": "2017-04-26", "close": 1.865, "volume": 91582.0}, {"date": "2017-04-27", "close": 1.88, "volume": 227588.0}, {"date": "2017-04-28", "close": 1.825, "volume": 105777.0}, {"date": "2017-05-01", "close": 1.81, "volume": 209035.0}, {"date": "2017-05-02", "close": 1.8, "volume": 1010607.0}, {"date": "2017-05-03", "close": 1.72, "volume": 248503.0}, {"date": "2017-05-04", "close": 1.945, "volume": 2394118.0}, {"date": "2017-05-05", "close": 2.04, "volume": 485587.0}, {"date": "2017-05-08", "close": 2.01, "volume": 291640.0}, {"date": "2017-05-09", "close": 2.07, "volume": 366049.0}, {"date": "2017-05-10", "close": 2.0, "volume": 75357.0}, {"date": "2017-05-11", "close": 1.905, "volume": 225006.0}, {"date": "2017-05-12", "close": 1.97, "volume": 60172.0}, {"date": "2017-05-15", "close": 1.91, "volume": 94204.0}, {"date": "2017-05-16", "close": 1.905, "volume": 79205.0}, {"date": "2017-05-17", "close": 1.85, "volume": 147449.0}, {"date": "2017-05-18", "close": 1.83, "volume": 179468.0}, {"date": "2017-05-19", "close": 1.82, "volume": 69370.0}, {"date": "2017-05-22", "close": 1.755, "volume": 492635.0}, {"date": "2017-05-23", "close": 1.79, "volume": 415334.0}, {"date": "2017-05-24", "close": 1.83, "volume": 155583.0}, {"date": "2017-05-25", "close": 1.75, "volume": 210454.0}, {"date": "2017-05-26", "close": 1.76, "volume": 121984.0}, {"date": "2017-05-29", "close": 1.74, "volume": 186055.0}, {"date": "2017-05-30", "close": 1.76, "volume": 182534.0}, {"date": "2017-05-31", "close": 1.74, "volume": 187065.0}, {"date": "2017-06-01", "close": 1.67, "volume": 260632.0}, {"date": "2017-06-02", "close": 1.665, "volume": 67333.0}, {"date": "2017-06-05", "close": 1.63, "volume": 142010.0}, {"date": "2017-06-06", "close": 1.605, "volume": 238033.0}, {"date": "2017-06-07", "close": 1.56, "volume": 2429025.0}, {"date": "2017-06-08", "close": 1.575, "volume": 318101.0}, {"date": "2017-06-09", "close": 1.64, "volume": 609968.0}, {"date": "2017-06-13", "close": 1.625, "volume": 85833.0}, {"date": "2017-06-14", "close": 1.67, "volume": 232900.0}, {"date": "2017-06-15", "close": 1.625, "volume": 147979.0}, {"date": "2017-06-16", "close": 1.82, "volume": 490020.0}, {"date": "2017-06-19", "close": 1.895, "volume": 502747.0}, {"date": "2017-06-20", "close": 1.99, "volume": 802578.0}, {"date": "2017-06-21", "close": 1.95, "volume": 237500.0}, {"date": "2017-06-22", "close": 1.95, "volume": 348073.0}, {"date": "2017-06-23", "close": 1.92, "volume": 118036.0}, {"date": "2017-06-26", "close": 1.855, "volume": 158841.0}, {"date": "2017-06-27", "close": 1.85, "volume": 117733.0}, {"date": "2017-06-28", "close": 1.955, "volume": 551853.0}, {"date": "2017-06-29", "close": 1.94, "volume": 149713.0}, {"date": "2017-06-30", "close": 1.945, "volume": 100415.0}, {"date": "2017-07-03", "close": 1.895, "volume": 228810.0}, {"date": "2017-07-04", "close": 1.87, "volume": 221504.0}, {"date": "2017-07-05", "close": 1.92, "volume": 96124.0}, {"date": "2017-07-06", "close": 1.92, "volume": 193113.0}, {"date": "2017-07-07", "close": 1.85, "volume": 186208.0}, {"date": "2017-07-10", "close": 1.88, "volume": 253752.0}, {"date": "2017-07-11", "close": 1.88, "volume": 479349.0}, {"date": "2017-07-12", "close": 1.865, "volume": 130029.0}, {"date": "2017-07-13", "close": 1.97, "volume": 848813.0}, {"date": "2017-07-14", "close": 1.985, "volume": 120395.0}, {"date": "2017-07-17", "close": 1.99, "volume": 270016.0}, {"date": "2017-07-18", "close": 1.975, "volume": 106684.0}, {"date": "2017-07-19", "close": 2.0, "volume": 309080.0}, {"date": "2017-07-20", "close": 1.9, "volume": 269984.0}, {"date": "2017-07-21", "close": 1.95, "volume": 256815.0}, {"date": "2017-07-24", "close": 1.95, "volume": 48569.0}, {"date": "2017-07-25", "close": 1.955, "volume": 140377.0}, {"date": "2017-07-26", "close": 1.98, "volume": 42506.0}, {"date": "2017-07-27", "close": 2.0, "volume": 330562.0}, {"date": "2017-07-28", "close": 2.0, "volume": 219492.0}, {"date": "2017-07-31", "close": 1.995, "volume": 53295.0}, {"date": "2017-08-01", "close": 1.9, "volume": 88398.0}, {"date": "2017-08-02", "close": 1.955, "volume": 81086.0}, {"date": "2017-08-03", "close": 1.97, "volume": 92179.0}, {"date": "2017-08-04", "close": 1.95, "volume": 319504.0}, {"date": "2017-08-07", "close": 1.95, "volume": 72242.0}, {"date": "2017-08-08", "close": 1.94, "volume": 44155.0}, {"date": "2017-08-09", "close": 1.96, "volume": 68693.0}, {"date": "2017-08-10", "close": 1.95, "volume": 112050.0}, {"date": "2017-08-11", "close": 1.6, "volume": 7779202.0}, {"date": "2017-08-14", "close": 1.705, "volume": 1561821.0}, {"date": "2017-08-15", "close": 1.77, "volume": 451396.0}, {"date": "2017-08-16", "close": 1.78, "volume": 522453.0}, {"date": "2017-08-17", "close": 1.735, "volume": 438844.0}, {"date": "2017-08-18", "close": 1.8, "volume": 1140044.0}, {"date": "2017-08-21", "close": 1.79, "volume": 116577.0}, {"date": "2017-08-22", "close": 1.73, "volume": 1447526.0}, {"date": "2017-08-23", "close": 1.82, "volume": 1236301.0}, {"date": "2017-08-24", "close": 1.83, "volume": 111134.0}, {"date": "2017-08-25", "close": 1.87, "volume": 256378.0}, {"date": "2017-08-28", "close": 1.87, "volume": 285274.0}, {"date": "2017-08-29", "close": 1.86, "volume": 60246.0}, {"date": "2017-08-30", "close": 1.85, "volume": 45861.0}, {"date": "2017-08-31", "close": 1.83, "volume": 89010.0}, {"date": "2017-09-01", "close": 1.84, "volume": 80986.0}, {"date": "2017-09-04", "close": 1.78, "volume": 35487.0}, {"date": "2017-09-05", "close": 1.81, "volume": 19511.0}, {"date": "2017-09-06", "close": 1.82, "volume": 123788.0}, {"date": "2017-09-07", "close": 1.805, "volume": 162857.0}, {"date": "2017-09-08", "close": 1.78, "volume": 43512.0}, {"date": "2017-09-11", "close": 1.74, "volume": 390853.0}, {"date": "2017-09-12", "close": 1.735, "volume": 64755.0}, {"date": "2017-09-13", "close": 1.76, "volume": 360727.0}, {"date": "2017-09-14", "close": 1.8, "volume": 66483.0}, {"date": "2017-09-15", "close": 1.775, "volume": 328514.0}, {"date": "2017-09-18", "close": 1.71, "volume": 105967.0}, {"date": "2017-09-19", "close": 1.67, "volume": 1806517.0}, {"date": "2017-09-20", "close": 1.715, "volume": 91652.0}, {"date": "2017-09-21", "close": 1.74, "volume": 99505.0}, {"date": "2017-09-22", "close": 1.805, "volume": 120975.0}, {"date": "2017-09-25", "close": 1.815, "volume": 76950.0}, {"date": "2017-09-26", "close": 1.84, "volume": 79666.0}, {"date": "2017-09-27", "close": 1.79, "volume": 334046.0}, {"date": "2017-09-28", "close": 1.85, "volume": 417237.0}, {"date": "2017-09-29", "close": 1.84, "volume": 63646.0}, {"date": "2017-10-02", "close": 1.85, "volume": 110410.0}, {"date": "2017-10-03", "close": 1.85, "volume": 132963.0}, {"date": "2017-10-04", "close": 1.84, "volume": 100675.0}, {"date": "2017-10-05", "close": 1.84, "volume": 48035.0}, {"date": "2017-10-06", "close": 1.825, "volume": 67396.0}, {"date": "2017-10-09", "close": 1.82, "volume": 53944.0}, {"date": "2017-10-10", "close": 1.8, "volume": 49016.0}, {"date": "2017-10-11", "close": 1.67, "volume": 1403962.0}, {"date": "2017-10-12", "close": 1.64, "volume": 397197.0}, {"date": "2017-10-13", "close": 1.67, "volume": 116189.0}, {"date": "2017-10-16", "close": 1.65, "volume": 101804.0}, {"date": "2017-10-17", "close": 1.645, "volume": 137040.0}, {"date": "2017-10-18", "close": 1.685, "volume": 216457.0}, {"date": "2017-10-19", "close": 1.66, "volume": 39963.0}, {"date": "2017-10-20", "close": 1.645, "volume": 127500.0}, {"date": "2017-10-23", "close": 1.635, "volume": 248450.0}, {"date": "2017-10-24", "close": 1.605, "volume": 406605.0}, {"date": "2017-10-25", "close": 1.625, "volume": 137514.0}, {"date": "2017-10-26", "close": 1.625, "volume": 130220.0}, {"date": "2017-10-27", "close": 1.635, "volume": 129749.0}, {"date": "2017-10-30", "close": 1.615, "volume": 119859.0}, {"date": "2017-10-31", "close": 1.61, "volume": 73538.0}, {"date": "2017-11-01", "close": 1.605, "volume": 170942.0}, {"date": "2017-11-02", "close": 1.585, "volume": 101621.0}, {"date": "2017-11-03", "close": 1.6, "volume": 139600.0}, {"date": "2017-11-06", "close": 1.6, "volume": 269155.0}, {"date": "2017-11-07", "close": 1.61, "volume": 292911.0}, {"date": "2017-11-08", "close": 1.65, "volume": 166350.0}, {"date": "2017-11-09", "close": 1.655, "volume": 85511.0}, {"date": "2017-11-10", "close": 1.69, "volume": 312567.0}, {"date": "2017-11-13", "close": 1.63, "volume": 81522.0}, {"date": "2017-11-14", "close": 1.52, "volume": 473904.0}, {"date": "2017-11-15", "close": 1.55, "volume": 142414.0}, {"date": "2017-11-16", "close": 1.53, "volume": 135200.0}, {"date": "2017-11-17", "close": 1.495, "volume": 195600.0}, {"date": "2017-11-20", "close": 1.41, "volume": 2098795.0}, {"date": "2017-11-21", "close": 1.34, "volume": 1584667.0}, {"date": "2017-11-22", "close": 1.39, "volume": 781992.0}, {"date": "2017-11-23", "close": 1.39, "volume": 346282.0}, {"date": "2017-11-24", "close": 1.395, "volume": 446866.0}, {"date": "2017-11-27", "close": 1.345, "volume": 195731.0}, {"date": "2017-11-28", "close": 1.34, "volume": 862418.0}, {"date": "2017-11-29", "close": 1.425, "volume": 773435.0}, {"date": "2017-11-30", "close": 1.405, "volume": 138979.0}, {"date": "2017-12-01", "close": 1.4, "volume": 537765.0}, {"date": "2017-12-04", "close": 1.4, "volume": 179643.0}, {"date": "2017-12-05", "close": 1.4, "volume": 187383.0}, {"date": "2017-12-06", "close": 1.465, "volume": 483940.0}, {"date": "2017-12-07", "close": 1.475, "volume": 102389.0}, {"date": "2017-12-08", "close": 1.52, "volume": 171662.0}, {"date": "2017-12-11", "close": 1.565, "volume": 273359.0}, {"date": "2017-12-12", "close": 1.565, "volume": 160102.0}, {"date": "2017-12-13", "close": 1.55, "volume": 99452.0}, {"date": "2017-12-14", "close": 1.55, "volume": 58060.0}, {"date": "2017-12-15", "close": 1.64, "volume": 320573.0}, {"date": "2017-12-18", "close": 1.57, "volume": 153703.0}, {"date": "2017-12-19", "close": 1.65, "volume": 315195.0}, {"date": "2017-12-20", "close": 1.635, "volume": 212375.0}, {"date": "2017-12-21", "close": 1.645, "volume": 136372.0}, {"date": "2017-12-22", "close": 1.635, "volume": 127754.0}, {"date": "2017-12-27", "close": 1.59, "volume": 81808.0}, {"date": "2017-12-28", "close": 1.63, "volume": 32155.0}, {"date": "2017-12-29", "close": 1.61, "volume": 13812.0}, {"date": "2018-01-02", "close": 1.66, "volume": 222497.0}, {"date": "2018-01-03", "close": 1.68, "volume": 213536.0}, {"date": "2018-01-04", "close": 1.685, "volume": 63667.0}, {"date": "2018-01-05", "close": 1.695, "volume": 53748.0}, {"date": "2018-01-08", "close": 1.69, "volume": 157826.0}, {"date": "2018-01-09", "close": 1.665, "volume": 37684.0}, {"date": "2018-01-10", "close": 1.635, "volume": 85965.0}, {"date": "2018-01-11", "close": 1.595, "volume": 102032.0}, {"date": "2018-01-12", "close": 1.545, "volume": 157892.0}, {"date": "2018-01-15", "close": 1.62, "volume": 92021.0}, {"date": "2018-01-16", "close": 1.61, "volume": 42204.0}, {"date": "2018-01-17", "close": 1.615, "volume": 174923.0}, {"date": "2018-01-18", "close": 1.57, "volume": 35772.0}, {"date": "2018-01-19", "close": 1.605, "volume": 131652.0}, {"date": "2018-01-22", "close": 1.615, "volume": 66170.0}, {"date": "2018-01-23", "close": 1.6, "volume": 30224.0}, {"date": "2018-01-24", "close": 1.58, "volume": 77100.0}, {"date": "2018-01-25", "close": 1.6, "volume": 63323.0}, {"date": "2018-01-29", "close": 1.61, "volume": 34650.0}, {"date": "2018-01-30", "close": 1.565, "volume": 128132.0}, {"date": "2018-01-31", "close": 1.56, "volume": 271318.0}, {"date": "2018-02-01", "close": 1.615, "volume": 247242.0}, {"date": "2018-02-02", "close": 1.6, "volume": 45704.0}, {"date": "2018-02-05", "close": 1.605, "volume": 34732.0}, {"date": "2018-02-06", "close": 1.51, "volume": 634328.0}, {"date": "2018-02-07", "close": 1.57, "volume": 26674.0}, {"date": "2018-02-08", "close": 1.57, "volume": 90029.0}, {"date": "2018-02-09", "close": 1.52, "volume": 104402.0}, {"date": "2018-02-12", "close": 1.5, "volume": 233794.0}, {"date": "2018-02-13", "close": 1.505, "volume": 478574.0}, {"date": "2018-02-14", "close": 1.495, "volume": 410121.0}, {"date": "2018-02-15", "close": 1.475, "volume": 94991.0}, {"date": "2018-02-16", "close": 1.56, "volume": 1254377.0}, {"date": "2018-02-19", "close": 1.62, "volume": 189620.0}, {"date": "2018-02-20", "close": 1.62, "volume": 705966.0}, {"date": "2018-02-21", "close": 1.61, "volume": 624492.0}, {"date": "2018-02-22", "close": 1.57, "volume": 57736.0}, {"date": "2018-02-23", "close": 1.54, "volume": 72034.0}, {"date": "2018-02-26", "close": 1.5, "volume": 101667.0}, {"date": "2018-02-27", "close": 1.485, "volume": 333997.0}, {"date": "2018-02-28", "close": 1.475, "volume": 767723.0}, {"date": "2018-03-01", "close": 1.445, "volume": 138929.0}, {"date": "2018-03-02", "close": 1.445, "volume": 186505.0}, {"date": "2018-03-05", "close": 1.425, "volume": 240935.0}, {"date": "2018-03-06", "close": 1.415, "volume": 242838.0}, {"date": "2018-03-07", "close": 1.38, "volume": 252507.0}, {"date": "2018-03-08", "close": 1.445, "volume": 325787.0}, {"date": "2018-03-09", "close": 1.42, "volume": 148589.0}, {"date": "2018-03-12", "close": 1.465, "volume": 154872.0}, {"date": "2018-03-13", "close": 1.42, "volume": 128798.0}, {"date": "2018-03-14", "close": 1.405, "volume": 31514.0}, {"date": "2018-03-15", "close": 1.41, "volume": 149121.0}, {"date": "2018-03-16", "close": 1.38, "volume": 1436483.0}, {"date": "2018-03-19", "close": 1.37, "volume": 213361.0}, {"date": "2018-03-20", "close": 1.355, "volume": 120682.0}, {"date": "2018-03-21", "close": 1.36, "volume": 56597.0}, {"date": "2018-03-22", "close": 1.38, "volume": 30077.0}, {"date": "2018-03-23", "close": 1.395, "volume": 1090460.0}, {"date": "2018-03-26", "close": 1.38, "volume": 195875.0}, {"date": "2018-03-27", "close": 1.38, "volume": 78004.0}, {"date": "2018-03-28", "close": 1.33, "volume": 82019.0}, {"date": "2018-03-29", "close": 1.315, "volume": 98061.0}, {"date": "2018-04-03", "close": 1.3, "volume": 360933.0}, {"date": "2018-04-04", "close": 1.29, "volume": 801589.0}, {"date": "2018-04-05", "close": 1.29, "volume": 163130.0}, {"date": "2018-04-06", "close": 1.27, "volume": 48589.0}, {"date": "2018-04-09", "close": 1.265, "volume": 112920.0}, {"date": "2018-04-10", "close": 1.31, "volume": 3680979.0}, {"date": "2018-04-11", "close": 1.4, "volume": 913500.0}, {"date": "2018-04-12", "close": 1.35, "volume": 197004.0}, {"date": "2018-04-13", "close": 1.335, "volume": 40681.0}, {"date": "2018-04-16", "close": 1.35, "volume": 33830.0}, {"date": "2018-04-17", "close": 1.345, "volume": 51849.0}, {"date": "2018-04-18", "close": 1.345, "volume": 31838.0}, {"date": "2018-04-19", "close": 1.36, "volume": 76904.0}, {"date": "2018-04-20", "close": 1.35, "volume": 76984.0}, {"date": "2018-04-23", "close": 1.37, "volume": 56115.0}, {"date": "2018-04-24", "close": 1.37, "volume": 12753.0}, {"date": "2018-04-26", "close": 1.365, "volume": 29737.0}, {"date": "2018-04-27", "close": 1.355, "volume": 294116.0}, {"date": "2018-04-30", "close": 1.36, "volume": 7738.0}, {"date": "2018-05-01", "close": 1.33, "volume": 287847.0}, {"date": "2018-05-02", "close": 1.32, "volume": 75045.0}, {"date": "2018-05-03", "close": 1.33, "volume": 1224412.0}, {"date": "2018-05-04", "close": 1.345, "volume": 605513.0}, {"date": "2018-05-07", "close": 1.36, "volume": 63946.0}, {"date": "2018-05-08", "close": 1.34, "volume": 530812.0}, {"date": "2018-05-09", "close": 1.4, "volume": 851563.0}, {"date": "2018-05-10", "close": 1.55, "volume": 159220.0}, {"date": "2018-05-11", "close": 1.55, "volume": 670586.0}, {"date": "2018-05-14", "close": 1.57, "volume": 721468.0}, {"date": "2018-05-15", "close": 1.56, "volume": 128722.0}, {"date": "2018-05-16", "close": 1.56, "volume": 74296.0}, {"date": "2018-05-17", "close": 1.565, "volume": 112590.0}, {"date": "2018-05-18", "close": 1.515, "volume": 337243.0}, {"date": "2018-05-21", "close": 1.45, "volume": 240846.0}, {"date": "2018-05-22", "close": 1.475, "volume": 1179039.0}, {"date": "2018-05-23", "close": 1.47, "volume": 91827.0}, {"date": "2018-05-24", "close": 1.43, "volume": 22987.0}, {"date": "2018-05-25", "close": 1.43, "volume": 503077.0}, {"date": "2018-05-28", "close": 1.43, "volume": 212301.0}, {"date": "2018-05-29", "close": 1.46, "volume": 37279.0}, {"date": "2018-05-30", "close": 1.455, "volume": 121486.0}, {"date": "2018-05-31", "close": 1.48, "volume": 717631.0}, {"date": "2018-06-01", "close": 1.47, "volume": 137914.0}, {"date": "2018-06-04", "close": 1.5, "volume": 173339.0}, {"date": "2018-06-05", "close": 1.48, "volume": 85524.0}, {"date": "2018-06-06", "close": 1.5, "volume": 104209.0}, {"date": "2018-06-07", "close": 1.48, "volume": 28248.0}, {"date": "2018-06-08", "close": 1.47, "volume": 106995.0}, {"date": "2018-06-12", "close": 1.455, "volume": 133938.0}, {"date": "2018-06-13", "close": 1.475, "volume": 537650.0}, {"date": "2018-06-14", "close": 1.47, "volume": 578031.0}, {"date": "2018-06-15", "close": 1.44, "volume": 185966.0}, {"date": "2018-06-18", "close": 1.44, "volume": 324680.0}, {"date": "2018-06-19", "close": 1.44, "volume": 196974.0}, {"date": "2018-06-20", "close": 1.435, "volume": 18809.0}, {"date": "2018-06-21", "close": 1.425, "volume": 326245.0}, {"date": "2018-06-22", "close": 1.36, "volume": 895476.0}, {"date": "2018-06-25", "close": 1.44, "volume": 157439.0}, {"date": "2018-06-26", "close": 1.48, "volume": 257625.0}, {"date": "2018-06-27", "close": 1.48, "volume": 94702.0}, {"date": "2018-06-28", "close": 1.455, "volume": 72801.0}, {"date": "2018-06-29", "close": 1.455, "volume": 208772.0}, {"date": "2018-07-02", "close": 1.44, "volume": 112167.0}, {"date": "2018-07-03", "close": 1.47, "volume": 65550.0}, {"date": "2018-07-04", "close": 1.48, "volume": 143402.0}, {"date": "2018-07-05", "close": 1.48, "volume": 259177.0}, {"date": "2018-07-06", "close": 1.48, "volume": 31016.0}, {"date": "2018-07-09", "close": 1.48, "volume": 29033.0}, {"date": "2018-07-10", "close": 1.49, "volume": 245348.0}, {"date": "2018-07-11", "close": 1.5, "volume": 59420.0}, {"date": "2018-07-12", "close": 1.49, "volume": 44383.0}, {"date": "2018-07-13", "close": 1.49, "volume": 240918.0}, {"date": "2018-07-16", "close": 1.47, "volume": 93499.0}, {"date": "2018-07-17", "close": 1.49, "volume": 33981.0}, {"date": "2018-07-18", "close": 1.475, "volume": 29534.0}, {"date": "2018-07-19", "close": 1.47, "volume": 71013.0}, {"date": "2018-07-20", "close": 1.475, "volume": 33595.0}, {"date": "2018-07-23", "close": 1.5, "volume": 67885.0}, {"date": "2018-07-24", "close": 1.47, "volume": 22797.0}, {"date": "2018-07-25", "close": 1.445, "volume": 36546.0}, {"date": "2018-07-26", "close": 1.49, "volume": 46749.0}, {"date": "2018-07-27", "close": 1.53, "volume": 1204175.0}, {"date": "2018-07-30", "close": 1.55, "volume": 98114.0}, {"date": "2018-07-31", "close": 1.64, "volume": 533317.0}, {"date": "2018-08-01", "close": 1.665, "volume": 313377.0}, {"date": "2018-08-02", "close": 1.68, "volume": 1058901.0}, {"date": "2018-08-03", "close": 1.755, "volume": 270969.0}, {"date": "2018-08-06", "close": 1.75, "volume": 196451.0}, {"date": "2018-08-07", "close": 1.73, "volume": 214489.0}, {"date": "2018-08-08", "close": 1.78, "volume": 162313.0}, {"date": "2018-08-09", "close": 1.74, "volume": 214110.0}, {"date": "2018-08-10", "close": 2.41, "volume": 5857178.0}, {"date": "2018-08-13", "close": 2.37, "volume": 2371973.0}, {"date": "2018-08-14", "close": 2.47, "volume": 1162307.0}, {"date": "2018-08-15", "close": 2.5, "volume": 443423.0}, {"date": "2018-08-16", "close": 2.43, "volume": 11602038.0}, {"date": "2018-08-17", "close": 2.37, "volume": 1457255.0}, {"date": "2018-08-20", "close": 2.37, "volume": 1154691.0}, {"date": "2018-08-21", "close": 2.37, "volume": 436353.0}, {"date": "2018-08-22", "close": 2.42, "volume": 346205.0}, {"date": "2018-08-23", "close": 2.4, "volume": 755677.0}, {"date": "2018-08-24", "close": 2.39, "volume": 1473410.0}, {"date": "2018-08-27", "close": 2.39, "volume": 324973.0}, {"date": "2018-08-28", "close": 2.4, "volume": 548985.0}, {"date": "2018-08-29", "close": 2.4, "volume": 1105189.0}, {"date": "2018-08-30", "close": 2.37, "volume": 302583.0}, {"date": "2018-08-31", "close": 2.4, "volume": 287611.0}, {"date": "2018-09-03", "close": 2.39, "volume": 123605.0}, {"date": "2018-09-04", "close": 2.4, "volume": 479933.0}, {"date": "2018-09-05", "close": 2.51, "volume": 595707.0}, {"date": "2018-09-06", "close": 2.46, "volume": 449496.0}, {"date": "2018-09-07", "close": 2.42, "volume": 116601.0}, {"date": "2018-09-10", "close": 2.37, "volume": 88146.0}, {"date": "2018-09-11", "close": 2.31, "volume": 226049.0}, {"date": "2018-09-12", "close": 2.31, "volume": 142140.0}, {"date": "2018-09-13", "close": 2.37, "volume": 117054.0}, {"date": "2018-09-14", "close": 2.36, "volume": 389078.0}, {"date": "2018-09-17", "close": 2.35, "volume": 154276.0}, {"date": "2018-09-18", "close": 2.34, "volume": 95164.0}, {"date": "2018-09-19", "close": 2.36, "volume": 57345.0}, {"date": "2018-09-20", "close": 2.35, "volume": 102144.0}, {"date": "2018-09-21", "close": 2.33, "volume": 86497.0}, {"date": "2018-09-24", "close": 2.34, "volume": 43922.0}, {"date": "2018-09-25", "close": 2.31, "volume": 96847.0}, {"date": "2018-09-26", "close": 2.32, "volume": 84422.0}, {"date": "2018-09-27", "close": 2.31, "volume": 55629.0}, {"date": "2018-09-28", "close": 2.33, "volume": 115302.0}, {"date": "2018-10-01", "close": 2.31, "volume": 37888.0}, {"date": "2018-10-02", "close": 2.35, "volume": 125525.0}, {"date": "2018-10-03", "close": 2.38, "volume": 89682.0}, {"date": "2018-10-04", "close": 2.39, "volume": 74700.0}, {"date": "2018-10-05", "close": 2.41, "volume": 711560.0}, {"date": "2018-10-08", "close": 2.49, "volume": 598070.0}, {"date": "2018-10-09", "close": 2.54, "volume": 148631.0}, {"date": "2018-10-10", "close": 2.49, "volume": 70812.0}, {"date": "2018-10-11", "close": 2.45, "volume": 183356.0}, {"date": "2018-10-12", "close": 2.45, "volume": 100349.0}, {"date": "2018-10-15", "close": 2.44, "volume": 15980.0}, {"date": "2018-10-16", "close": 2.5, "volume": 108693.0}, {"date": "2018-10-17", "close": 2.54, "volume": 1197607.0}, {"date": "2018-10-18", "close": 2.59, "volume": 426899.0}, {"date": "2018-10-19", "close": 2.53, "volume": 116439.0}, {"date": "2018-10-22", "close": 2.4, "volume": 65702.0}, {"date": "2018-10-23", "close": 2.45, "volume": 31692.0}, {"date": "2018-10-24", "close": 2.37, "volume": 63588.0}, {"date": "2018-10-25", "close": 2.15, "volume": 734400.0}, {"date": "2018-10-26", "close": 2.17, "volume": 679109.0}, {"date": "2018-10-29", "close": 2.15, "volume": 453850.0}, {"date": "2018-10-30", "close": 2.22, "volume": 207351.0}, {"date": "2018-10-31", "close": 2.2, "volume": 217455.0}, {"date": "2018-11-01", "close": 2.24, "volume": 102045.0}, {"date": "2018-11-02", "close": 2.23, "volume": 98015.0}, {"date": "2018-11-05", "close": 2.18, "volume": 464873.0}, {"date": "2018-11-06", "close": 2.19, "volume": 84509.0}, {"date": "2018-11-07", "close": 2.19, "volume": 29948.0}, {"date": "2018-11-08", "close": 2.16, "volume": 124889.0}, {"date": "2018-11-09", "close": 2.19, "volume": 54573.0}, {"date": "2018-11-12", "close": 2.15, "volume": 118544.0}, {"date": "2018-11-13", "close": 2.11, "volume": 172281.0}, {"date": "2018-11-14", "close": 2.03, "volume": 183596.0}, {"date": "2018-11-15", "close": 1.96, "volume": 227528.0}, {"date": "2018-11-16", "close": 1.985, "volume": 200277.0}, {"date": "2018-11-19", "close": 2.2, "volume": 535378.0}, {"date": "2018-11-20", "close": 2.12, "volume": 367378.0}, {"date": "2018-11-21", "close": 2.13, "volume": 46898.0}, {"date": "2018-11-22", "close": 2.1, "volume": 175737.0}, {"date": "2018-11-23", "close": 2.08, "volume": 58048.0}, {"date": "2018-11-26", "close": 2.15, "volume": 82354.0}, {"date": "2018-11-27", "close": 2.19, "volume": 197209.0}, {"date": "2018-11-28", "close": 2.26, "volume": 100811.0}, {"date": "2018-11-29", "close": 2.27, "volume": 488476.0}, {"date": "2018-11-30", "close": 2.32, "volume": 203450.0}, {"date": "2018-12-03", "close": 2.33, "volume": 551016.0}, {"date": "2018-12-04", "close": 2.38, "volume": 1361584.0}, {"date": "2018-12-05", "close": 2.36, "volume": 105236.0}, {"date": "2018-12-06", "close": 2.24, "volume": 111016.0}, {"date": "2018-12-07", "close": 2.24, "volume": 271129.0}, {"date": "2018-12-10", "close": 2.16, "volume": 39354.0}, {"date": "2018-12-11", "close": 2.09, "volume": 413738.0}, {"date": "2018-12-12", "close": 2.1, "volume": 838694.0}, {"date": "2018-12-13", "close": 2.03, "volume": 206186.0}, {"date": "2018-12-14", "close": 2.06, "volume": 591264.0}, {"date": "2018-12-17", "close": 2.09, "volume": 40965.0}, {"date": "2018-12-18", "close": 2.05, "volume": 180961.0}, {"date": "2018-12-19", "close": 2.09, "volume": 1604101.0}, {"date": "2018-12-20", "close": 2.06, "volume": 272776.0}, {"date": "2018-12-21", "close": 2.05, "volume": 179055.0}, {"date": "2018-12-24", "close": 2.1, "volume": 48182.0}, {"date": "2018-12-27", "close": 2.11, "volume": 31796.0}, {"date": "2018-12-28", "close": 2.11, "volume": 58022.0}, {"date": "2018-12-31", "close": 2.17, "volume": 74986.0}, {"date": "2019-01-02", "close": 2.24, "volume": 47359.0}, {"date": "2019-01-03", "close": 2.14, "volume": 131331.0}, {"date": "2019-01-04", "close": 2.09, "volume": 97648.0}, {"date": "2019-01-07", "close": 2.1, "volume": 65451.0}, {"date": "2019-01-08", "close": 2.13, "volume": 74808.0}, {"date": "2019-01-09", "close": 2.14, "volume": 51242.0}, {"date": "2019-01-10", "close": 2.12, "volume": 35968.0}, {"date": "2019-01-11", "close": 2.11, "volume": 167987.0}, {"date": "2019-01-14", "close": 2.09, "volume": 38549.0}, {"date": "2019-01-15", "close": 2.11, "volume": 36245.0}, {"date": "2019-01-16", "close": 2.09, "volume": 56518.0}, {"date": "2019-01-17", "close": 2.08, "volume": 113655.0}, {"date": "2019-01-18", "close": 2.1, "volume": 30842.0}, {"date": "2019-01-21", "close": 2.11, "volume": 170102.0}, {"date": "2019-01-22", "close": 2.12, "volume": 62158.0}, {"date": "2019-01-23", "close": 2.12, "volume": 73881.0}, {"date": "2019-01-24", "close": 2.13, "volume": 37789.0}, {"date": "2019-01-25", "close": 2.11, "volume": 136356.0}, {"date": "2019-01-29", "close": 2.15, "volume": 29383.0}, {"date": "2019-01-30", "close": 2.12, "volume": 83757.0}, {"date": "2019-01-31", "close": 2.11, "volume": 125421.0}, {"date": "2019-02-01", "close": 2.14, "volume": 234204.0}, {"date": "2019-02-04", "close": 2.1, "volume": 170575.0}, {"date": "2019-02-05", "close": 2.1, "volume": 495851.0}, {"date": "2019-02-06", "close": 2.12, "volume": 259552.0}, {"date": "2019-02-07", "close": 2.15, "volume": 208602.0}, {"date": "2019-02-08", "close": 2.12, "volume": 166390.0}, {"date": "2019-02-11", "close": 2.14, "volume": 1205008.0}, {"date": "2019-02-12", "close": 2.21, "volume": 445275.0}, {"date": "2019-02-13", "close": 2.24, "volume": 345532.0}, {"date": "2019-02-14", "close": 2.33, "volume": 688086.0}, {"date": "2019-02-15", "close": 2.19, "volume": 1760271.0}, {"date": "2019-02-18", "close": 2.18, "volume": 817197.0}, {"date": "2019-02-19", "close": 2.21, "volume": 2339152.0}, {"date": "2019-02-20", "close": 2.18, "volume": 398670.0}, {"date": "2019-02-21", "close": 2.22, "volume": 659421.0}, {"date": "2019-02-22", "close": 2.27, "volume": 234894.0}, {"date": "2019-02-25", "close": 2.32, "volume": 126366.0}, {"date": "2019-02-26", "close": 2.29, "volume": 192995.0}, {"date": "2019-02-27", "close": 2.36, "volume": 189336.0}, {"date": "2019-02-28", "close": 2.36, "volume": 292203.0}, {"date": "2019-03-01", "close": 2.37, "volume": 237161.0}, {"date": "2019-03-04", "close": 2.37, "volume": 261179.0}, {"date": "2019-03-05", "close": 2.37, "volume": 132251.0}, {"date": "2019-03-06", "close": 2.38, "volume": 795182.0}, {"date": "2019-03-07", "close": 2.39, "volume": 503272.0}, {"date": "2019-03-08", "close": 2.39, "volume": 480716.0}, {"date": "2019-03-11", "close": 2.36, "volume": 136015.0}, {"date": "2019-03-12", "close": 2.37, "volume": 558300.0}, {"date": "2019-03-13", "close": 2.38, "volume": 268622.0}, {"date": "2019-03-14", "close": 2.35, "volume": 610974.0}, {"date": "2019-03-15", "close": 2.38, "volume": 3551210.0}, {"date": "2019-03-18", "close": 2.35, "volume": 86024.0}, {"date": "2019-03-19", "close": 2.37, "volume": 155570.0}, {"date": "2019-03-20", "close": 2.33, "volume": 431692.0}, {"date": "2019-03-21", "close": 2.37, "volume": 310209.0}, {"date": "2019-03-22", "close": 2.34, "volume": 71205.0}, {"date": "2019-03-25", "close": 2.29, "volume": 247803.0}, {"date": "2019-03-26", "close": 2.29, "volume": 157294.0}, {"date": "2019-03-27", "close": 2.22, "volume": 111402.0}, {"date": "2019-03-28", "close": 2.21, "volume": 242795.0}, {"date": "2019-03-29", "close": 2.2, "volume": 67142.0}, {"date": "2019-04-01", "close": 2.24, "volume": 201195.0}, {"date": "2019-04-02", "close": 2.22, "volume": 88830.0}, {"date": "2019-04-03", "close": 2.21, "volume": 151183.0}, {"date": "2019-04-04", "close": 2.29, "volume": 148469.0}, {"date": "2019-04-05", "close": 2.21, "volume": 45648.0}, {"date": "2019-04-08", "close": 2.28, "volume": 105430.0}, {"date": "2019-04-09", "close": 2.38, "volume": 284297.0}, {"date": "2019-04-10", "close": 2.35, "volume": 120820.0}, {"date": "2019-04-11", "close": 2.33, "volume": 164223.0}, {"date": "2019-04-12", "close": 2.34, "volume": 456827.0}, {"date": "2019-04-15", "close": 2.35, "volume": 340061.0}, {"date": "2019-04-16", "close": 2.4, "volume": 401990.0}, {"date": "2019-04-17", "close": 2.33, "volume": 151256.0}, {"date": "2019-04-18", "close": 2.3, "volume": 78714.0}, {"date": "2019-04-23", "close": 2.4, "volume": 73892.0}, {"date": "2019-04-24", "close": 2.47, "volume": 157083.0}, {"date": "2019-04-26", "close": 2.42, "volume": 105286.0}, {"date": "2019-04-29", "close": 2.4, "volume": 127579.0}, {"date": "2019-04-30", "close": 2.45, "volume": 98418.0}, {"date": "2019-05-01", "close": 2.42, "volume": 218300.0}, {"date": "2019-05-02", "close": 2.39, "volume": 105077.0}, {"date": "2019-05-03", "close": 2.31, "volume": 177765.0}, {"date": "2019-05-06", "close": 2.34, "volume": 103050.0}, {"date": "2019-05-07", "close": 2.31, "volume": 171651.0}, {"date": "2019-05-08", "close": 2.3, "volume": 78414.0}, {"date": "2019-05-09", "close": 2.26, "volume": 67390.0}, {"date": "2019-05-10", "close": 2.26, "volume": 105514.0}, {"date": "2019-05-13", "close": 2.3, "volume": 35155.0}, {"date": "2019-05-14", "close": 2.29, "volume": 55986.0}, {"date": "2019-05-15", "close": 2.26, "volume": 123207.0}, {"date": "2019-05-16", "close": 2.25, "volume": 1017450.0}, {"date": "2019-05-17", "close": 2.27, "volume": 44264.0}, {"date": "2019-05-20", "close": 2.3, "volume": 209274.0}, {"date": "2019-05-21", "close": 2.28, "volume": 58626.0}, {"date": "2019-05-22", "close": 2.27, "volume": 198510.0}, {"date": "2019-05-23", "close": 2.3, "volume": 110868.0}, {"date": "2019-05-24", "close": 2.33, "volume": 219130.0}, {"date": "2019-05-27", "close": 2.38, "volume": 315602.0}, {"date": "2019-05-28", "close": 2.36, "volume": 218048.0}, {"date": "2019-05-29", "close": 2.35, "volume": 205324.0}, {"date": "2019-05-30", "close": 2.37, "volume": 112129.0}, {"date": "2019-05-31", "close": 2.45, "volume": 127428.0}, {"date": "2019-06-03", "close": 2.4, "volume": 63477.0}, {"date": "2019-06-04", "close": 2.29, "volume": 93234.0}, {"date": "2019-06-05", "close": 2.29, "volume": 90307.0}, {"date": "2019-06-06", "close": 2.25, "volume": 184510.0}, {"date": "2019-06-07", "close": 2.15, "volume": 722459.0}, {"date": "2019-06-11", "close": 2.14, "volume": 790213.0}, {"date": "2019-06-12", "close": 2.12, "volume": 282782.0}, {"date": "2019-06-13", "close": 2.09, "volume": 203967.0}, {"date": "2019-06-14", "close": 2.1, "volume": 157510.0}, {"date": "2019-06-17", "close": 2.18, "volume": 510542.0}, {"date": "2019-06-18", "close": 2.25, "volume": 254358.0}, {"date": "2019-06-19", "close": 2.25, "volume": 118623.0}, {"date": "2019-06-20", "close": 2.29, "volume": 593578.0}, {"date": "2019-06-21", "close": 2.25, "volume": 405345.0}, {"date": "2019-06-24", "close": 2.16, "volume": 1223496.0}, {"date": "2019-06-25", "close": 2.15, "volume": 189752.0}, {"date": "2019-06-26", "close": 2.08, "volume": 101516.0}, {"date": "2019-06-27", "close": 2.19, "volume": 629938.0}, {"date": "2019-06-28", "close": 2.16, "volume": 232998.0}, {"date": "2019-07-01", "close": 2.13, "volume": 38824.0}, {"date": "2019-07-02", "close": 2.15, "volume": 331846.0}, {"date": "2019-07-03", "close": 2.13, "volume": 83034.0}, {"date": "2019-07-04", "close": 2.21, "volume": 294795.0}, {"date": "2019-07-05", "close": 2.18, "volume": 135058.0}, {"date": "2019-07-08", "close": 2.23, "volume": 458079.0}, {"date": "2019-07-09", "close": 2.2, "volume": 232726.0}, {"date": "2019-07-10", "close": 2.22, "volume": 1267281.0}, {"date": "2019-07-11", "close": 2.34, "volume": 644094.0}, {"date": "2019-07-12", "close": 2.34, "volume": 212417.0}, {"date": "2019-07-15", "close": 2.33, "volume": 93492.0}, {"date": "2019-07-16", "close": 2.33, "volume": 126821.0}, {"date": "2019-07-17", "close": 2.33, "volume": 109942.0}, {"date": "2019-07-18", "close": 2.29, "volume": 107575.0}, {"date": "2019-07-19", "close": 2.31, "volume": 157356.0}, {"date": "2019-07-22", "close": 2.27, "volume": 81674.0}, {"date": "2019-07-23", "close": 2.27, "volume": 69408.0}, {"date": "2019-07-24", "close": 2.32, "volume": 247347.0}, {"date": "2019-07-25", "close": 2.35, "volume": 239992.0}, {"date": "2019-07-26", "close": 2.36, "volume": 62843.0}, {"date": "2019-07-29", "close": 2.37, "volume": 65562.0}, {"date": "2019-07-30", "close": 2.31, "volume": 121055.0}, {"date": "2019-07-31", "close": 2.39, "volume": 130112.0}, {"date": "2019-08-01", "close": 2.35, "volume": 93216.0}, {"date": "2019-08-02", "close": 2.3, "volume": 60749.0}, {"date": "2019-08-05", "close": 2.2, "volume": 147517.0}, {"date": "2019-08-06", "close": 2.22, "volume": 218003.0}, {"date": "2019-08-07", "close": 2.17, "volume": 96482.0}, {"date": "2019-08-08", "close": 2.18, "volume": 67967.0}, {"date": "2019-08-09", "close": 2.19, "volume": 120576.0}, {"date": "2019-08-12", "close": 2.22, "volume": 349936.0}, {"date": "2019-08-13", "close": 2.2, "volume": 135197.0}, {"date": "2019-08-14", "close": 2.28, "volume": 279536.0}, {"date": "2019-08-15", "close": 2.43, "volume": 423462.0}, {"date": "2019-08-16", "close": 2.7, "volume": 2595338.0}, {"date": "2019-08-19", "close": 2.83, "volume": 1060311.0}, {"date": "2019-08-20", "close": 2.92, "volume": 871724.0}, {"date": "2019-08-21", "close": 2.85, "volume": 646588.0}, {"date": "2019-08-22", "close": 3.0, "volume": 656834.0}, {"date": "2019-08-23", "close": 3.01, "volume": 643547.0}, {"date": "2019-08-26", "close": 2.97, "volume": 421795.0}, {"date": "2019-08-27", "close": 3.04, "volume": 517948.0}, {"date": "2019-08-28", "close": 2.98, "volume": 372573.0}, {"date": "2019-08-29", "close": 2.98, "volume": 304936.0}, {"date": "2019-08-30", "close": 2.98, "volume": 697933.0}, {"date": "2019-09-02", "close": 2.95, "volume": 576634.0}, {"date": "2019-09-03", "close": 2.9, "volume": 189919.0}, {"date": "2019-09-04", "close": 2.86, "volume": 282512.0}, {"date": "2019-09-05", "close": 2.94, "volume": 1089976.0}, {"date": "2019-09-06", "close": 2.97, "volume": 807085.0}, {"date": "2019-09-09", "close": 3.01, "volume": 1344490.0}, {"date": "2019-09-10", "close": 3.19, "volume": 795883.0}, {"date": "2019-09-11", "close": 3.3, "volume": 2193594.0}, {"date": "2019-09-12", "close": 3.36, "volume": 1071631.0}, {"date": "2019-09-13", "close": 3.43, "volume": 975799.0}, {"date": "2019-09-16", "close": 3.55, "volume": 1472956.0}, {"date": "2019-09-17", "close": 3.38, "volume": 1271084.0}, {"date": "2019-09-18", "close": 3.42, "volume": 449035.0}, {"date": "2019-09-19", "close": 3.43, "volume": 1044090.0}, {"date": "2019-09-20", "close": 3.32, "volume": 632518.0}, {"date": "2019-09-23", "close": 3.34, "volume": 340330.0}, {"date": "2019-09-24", "close": 3.4, "volume": 659711.0}, {"date": "2019-09-25", "close": 3.4, "volume": 390200.0}, {"date": "2019-09-26", "close": 3.45, "volume": 869820.0}, {"date": "2019-09-27", "close": 3.55, "volume": 608977.0}, {"date": "2019-09-30", "close": 3.55, "volume": 194662.0}, {"date": "2019-10-01", "close": 3.63, "volume": 699572.0}, {"date": "2019-10-02", "close": 3.65, "volume": 1521012.0}, {"date": "2019-10-03", "close": 3.64, "volume": 204263.0}, {"date": "2019-10-04", "close": 3.64, "volume": 338596.0}, {"date": "2019-10-07", "close": 3.72, "volume": 331665.0}, {"date": "2019-10-08", "close": 3.5, "volume": 1898099.0}, {"date": "2019-10-09", "close": 3.47, "volume": 726951.0}, {"date": "2019-10-10", "close": 3.47, "volume": 333790.0}, {"date": "2019-10-11", "close": 3.41, "volume": 367775.0}, {"date": "2019-10-14", "close": 3.39, "volume": 340667.0}, {"date": "2019-10-15", "close": 3.37, "volume": 336920.0}, {"date": "2019-10-16", "close": 3.4, "volume": 288692.0}, {"date": "2019-10-17", "close": 3.37, "volume": 201433.0}, {"date": "2019-10-18", "close": 3.48, "volume": 830020.0}, {"date": "2019-10-21", "close": 3.5, "volume": 315978.0}, {"date": "2019-10-22", "close": 3.56, "volume": 431449.0}, {"date": "2019-10-23", "close": 3.75, "volume": 1003346.0}, {"date": "2019-10-24", "close": 3.72, "volume": 352858.0}, {"date": "2019-10-25", "close": 3.79, "volume": 623678.0}, {"date": "2019-10-28", "close": 3.81, "volume": 466059.0}, {"date": "2019-10-29", "close": 3.81, "volume": 996917.0}, {"date": "2019-10-30", "close": 3.92, "volume": 483942.0}, {"date": "2019-10-31", "close": 3.95, "volume": 552772.0}, {"date": "2019-11-01", "close": 3.93, "volume": 305007.0}, {"date": "2019-11-04", "close": 3.86, "volume": 351718.0}, {"date": "2019-11-05", "close": 3.87, "volume": 237622.0}, {"date": "2019-11-06", "close": 3.79, "volume": 1359150.0}, {"date": "2019-11-07", "close": 3.81, "volume": 187243.0}, {"date": "2019-11-08", "close": 3.71, "volume": 316891.0}, {"date": "2019-11-11", "close": 3.71, "volume": 280116.0}, {"date": "2019-11-12", "close": 3.7, "volume": 209576.0}, {"date": "2019-11-13", "close": 3.81, "volume": 429199.0}, {"date": "2019-11-14", "close": 3.75, "volume": 173438.0}, {"date": "2019-11-15", "close": 3.76, "volume": 112270.0}, {"date": "2019-11-18", "close": 3.72, "volume": 151882.0}, {"date": "2019-11-19", "close": 3.73, "volume": 230084.0}, {"date": "2019-11-20", "close": 3.8, "volume": 217015.0}, {"date": "2019-11-21", "close": 3.56, "volume": 482121.0}, {"date": "2019-11-22", "close": 3.52, "volume": 267082.0}, {"date": "2019-11-25", "close": 3.28, "volume": 585771.0}, {"date": "2019-11-26", "close": 3.47, "volume": 668020.0}, {"date": "2019-11-27", "close": 3.39, "volume": 489666.0}, {"date": "2019-11-28", "close": 3.4, "volume": 309361.0}, {"date": "2019-11-29", "close": 3.34, "volume": 199202.0}, {"date": "2019-12-02", "close": 3.32, "volume": 136911.0}, {"date": "2019-12-03", "close": 3.35, "volume": 581633.0}, {"date": "2019-12-04", "close": 3.31, "volume": 744252.0}, {"date": "2019-12-05", "close": 3.4, "volume": 676909.0}, {"date": "2019-12-06", "close": 3.39, "volume": 154863.0}, {"date": "2019-12-09", "close": 3.51, "volume": 295171.0}, {"date": "2019-12-10", "close": 3.42, "volume": 195339.0}, {"date": "2019-12-11", "close": 3.33, "volume": 219421.0}, {"date": "2019-12-12", "close": 3.24, "volume": 847941.0}, {"date": "2019-12-13", "close": 3.21, "volume": 394168.0}, {"date": "2019-12-16", "close": 3.17, "volume": 775024.0}, {"date": "2019-12-17", "close": 3.29, "volume": 509999.0}, {"date": "2019-12-18", "close": 3.44, "volume": 602370.0}, {"date": "2019-12-19", "close": 3.46, "volume": 361925.0}, {"date": "2019-12-20", "close": 3.46, "volume": 244195.0}, {"date": "2019-12-23", "close": 3.42, "volume": 462867.0}, {"date": "2019-12-24", "close": 3.4, "volume": 94031.0}, {"date": "2019-12-27", "close": 3.4, "volume": 222754.0}, {"date": "2019-12-30", "close": 3.4, "volume": 88560.0}, {"date": "2019-12-31", "close": 3.36, "volume": 29512.0}, {"date": "2020-01-02", "close": 3.26, "volume": 104520.0}, {"date": "2020-01-03", "close": 3.22, "volume": 196381.0}, {"date": "2020-01-06", "close": 3.2, "volume": 270525.0}, {"date": "2020-01-07", "close": 3.2, "volume": 190709.0}, {"date": "2020-01-08", "close": 3.23, "volume": 225630.0}, {"date": "2020-01-09", "close": 3.23, "volume": 259035.0}, {"date": "2020-01-10", "close": 3.29, "volume": 560803.0}, {"date": "2020-01-13", "close": 3.33, "volume": 414557.0}, {"date": "2020-01-14", "close": 3.43, "volume": 341900.0}, {"date": "2020-01-15", "close": 3.47, "volume": 221900.0}, {"date": "2020-01-16", "close": 3.36, "volume": 198774.0}, {"date": "2020-01-17", "close": 3.38, "volume": 226555.0}, {"date": "2020-01-20", "close": 3.46, "volume": 232029.0}, {"date": "2020-01-21", "close": 3.44, "volume": 184338.0}, {"date": "2020-01-22", "close": 3.6, "volume": 977354.0}, {"date": "2020-01-23", "close": 3.54, "volume": 351250.0}, {"date": "2020-01-24", "close": 3.61, "volume": 425186.0}, {"date": "2020-01-28", "close": 3.45, "volume": 268092.0}, {"date": "2020-01-29", "close": 3.45, "volume": 105412.0}, {"date": "2020-01-30", "close": 3.37, "volume": 297291.0}, {"date": "2020-01-31", "close": 3.4, "volume": 242631.0}, {"date": "2020-02-03", "close": 3.32, "volume": 614254.0}, {"date": "2020-02-04", "close": 3.36, "volume": 291693.0}, {"date": "2020-02-05", "close": 3.34, "volume": 249377.0}, {"date": "2020-02-06", "close": 3.51, "volume": 534764.0}, {"date": "2020-02-07", "close": 3.5, "volume": 185517.0}, {"date": "2020-02-10", "close": 3.54, "volume": 347150.0}, {"date": "2020-02-11", "close": 3.53, "volume": 537452.0}, {"date": "2020-02-12", "close": 3.59, "volume": 678821.0}, {"date": "2020-02-13", "close": 3.8, "volume": 1597124.0}, {"date": "2020-02-14", "close": 3.6, "volume": 5275990.0}, {"date": "2020-02-17", "close": 3.59, "volume": 1633332.0}, {"date": "2020-02-18", "close": 3.6, "volume": 1611451.0}, {"date": "2020-02-19", "close": 3.55, "volume": 940163.0}, {"date": "2020-02-20", "close": 3.45, "volume": 641147.0}, {"date": "2020-02-21", "close": 3.57, "volume": 569449.0}, {"date": "2020-02-24", "close": 3.45, "volume": 818748.0}, {"date": "2020-02-25", "close": 3.3, "volume": 701874.0}, {"date": "2020-02-26", "close": 3.11, "volume": 1405230.0}, {"date": "2020-02-27", "close": 3.03, "volume": 1410192.0}, {"date": "2020-02-28", "close": 2.99, "volume": 1219534.0}, {"date": "2020-03-02", "close": 3.0, "volume": 1118331.0}, {"date": "2020-03-03", "close": 2.99, "volume": 945671.0}, {"date": "2020-03-04", "close": 3.0, "volume": 564975.0}, {"date": "2020-03-05", "close": 2.99, "volume": 918701.0}, {"date": "2020-03-06", "close": 2.78, "volume": 603899.0}, {"date": "2020-03-09", "close": 2.67, "volume": 869151.0}, {"date": "2020-03-10", "close": 2.83, "volume": 972641.0}, {"date": "2020-03-11", "close": 2.68, "volume": 916112.0}, {"date": "2020-03-12", "close": 2.47, "volume": 1481768.0}, {"date": "2020-03-13", "close": 2.43, "volume": 1456123.0}, {"date": "2020-03-16", "close": 2.31, "volume": 708008.0}, {"date": "2020-03-17", "close": 2.29, "volume": 702792.0}, {"date": "2020-03-18", "close": 1.9, "volume": 1072573.0}, {"date": "2020-03-19", "close": 1.53, "volume": 1128560.0}, {"date": "2020-03-20", "close": 1.65, "volume": 1043186.0}, {"date": "2020-03-23", "close": 1.6, "volume": 1102403.0}, {"date": "2020-03-24", "close": 1.83, "volume": 526633.0}, {"date": "2020-03-25", "close": 1.73, "volume": 1221640.0}, {"date": "2020-03-26", "close": 1.7, "volume": 1039871.0}, {"date": "2020-03-27", "close": 2.11, "volume": 1552137.0}, {"date": "2020-03-30", "close": 2.13, "volume": 691271.0}, {"date": "2020-03-31", "close": 2.24, "volume": 1145057.0}, {"date": "2020-04-01", "close": 2.26, "volume": 411299.0}, {"date": "2020-04-02", "close": 2.32, "volume": 447144.0}, {"date": "2020-04-03", "close": 2.21, "volume": 321926.0}, {"date": "2020-04-06", "close": 2.22, "volume": 198651.0}, {"date": "2020-04-07", "close": 2.39, "volume": 531264.0}, {"date": "2020-04-08", "close": 2.34, "volume": 369530.0}, {"date": "2020-04-09", "close": 2.63, "volume": 504055.0}, {"date": "2020-04-14", "close": 2.7, "volume": 671554.0}, {"date": "2020-04-15", "close": 2.68, "volume": 761169.0}, {"date": "2020-04-16", "close": 2.55, "volume": 722346.0}, {"date": "2020-04-17", "close": 2.67, "volume": 326486.0}, {"date": "2020-04-20", "close": 2.57, "volume": 513477.0}, {"date": "2020-04-21", "close": 2.39, "volume": 245671.0}, {"date": "2020-04-22", "close": 2.35, "volume": 414601.0}, {"date": "2020-04-23", "close": 2.47, "volume": 1191577.0}, {"date": "2020-04-24", "close": 2.54, "volume": 1441787.0}, {"date": "2020-04-27", "close": 2.62, "volume": 311790.0}, {"date": "2020-04-28", "close": 2.65, "volume": 308612.0}, {"date": "2020-04-29", "close": 2.86, "volume": 1375838.0}, {"date": "2020-04-30", "close": 2.73, "volume": 726974.0}, {"date": "2020-05-01", "close": 2.7, "volume": 350321.0}, {"date": "2020-05-04", "close": 2.67, "volume": 408869.0}, {"date": "2020-05-05", "close": 2.69, "volume": 472363.0}, {"date": "2020-05-06", "close": 2.6, "volume": 147733.0}, {"date": "2020-05-07", "close": 2.68, "volume": 321004.0}, {"date": "2020-05-08", "close": 2.7, "volume": 539599.0}, {"date": "2020-05-11", "close": 2.64, "volume": 477741.0}, {"date": "2020-05-12", "close": 2.6, "volume": 203558.0}, {"date": "2020-05-13", "close": 2.56, "volume": 336896.0}, {"date": "2020-05-14", "close": 2.52, "volume": 1057057.0}, {"date": "2020-05-15", "close": 2.6, "volume": 234750.0}, {"date": "2020-05-18", "close": 2.67, "volume": 274465.0}, {"date": "2020-05-19", "close": 3.08, "volume": 1354818.0}, {"date": "2020-05-20", "close": 3.12, "volume": 1355982.0}, {"date": "2020-05-21", "close": 3.19, "volume": 1048337.0}, {"date": "2020-05-22", "close": 3.14, "volume": 521236.0}, {"date": "2020-05-25", "close": 3.22, "volume": 393533.0}, {"date": "2020-05-26", "close": 3.21, "volume": 467743.0}, {"date": "2020-05-27", "close": 3.26, "volume": 328268.0}, {"date": "2020-05-28", "close": 3.24, "volume": 352679.0}, {"date": "2020-05-29", "close": 3.26, "volume": 231589.0}, {"date": "2020-06-01", "close": 3.23, "volume": 195939.0}, {"date": "2020-06-02", "close": 3.24, "volume": 238373.0}, {"date": "2020-06-03", "close": 3.24, "volume": 249682.0}, {"date": "2020-06-04", "close": 3.17, "volume": 611397.0}, {"date": "2020-06-05", "close": 3.21, "volume": 314719.0}, {"date": "2020-06-09", "close": 3.23, "volume": 317300.0}, {"date": "2020-06-10", "close": 3.23, "volume": 271637.0}, {"date": "2020-06-11", "close": 3.13, "volume": 238340.0}, {"date": "2020-06-12", "close": 3.1, "volume": 320792.0}, {"date": "2020-06-15", "close": 2.99, "volume": 350661.0}, {"date": "2020-06-16", "close": 3.03, "volume": 403222.0}, {"date": "2020-06-17", "close": 2.96, "volume": 439179.0}, {"date": "2020-06-18", "close": 2.93, "volume": 606500.0}, {"date": "2020-06-19", "close": 3.28, "volume": 1032295.0}, {"date": "2020-06-22", "close": 3.25, "volume": 495250.0}, {"date": "2020-06-23", "close": 3.26, "volume": 354472.0}, {"date": "2020-06-24", "close": 3.2, "volume": 484444.0}, {"date": "2020-06-25", "close": 3.22, "volume": 567408.0}, {"date": "2020-06-26", "close": 3.3, "volume": 367418.0}, {"date": "2020-06-29", "close": 3.2, "volume": 242471.0}, {"date": "2020-06-30", "close": 3.22, "volume": 1448172.0}, {"date": "2020-07-01", "close": 3.37, "volume": 303579.0}, {"date": "2020-07-02", "close": 3.34, "volume": 289475.0}, {"date": "2020-07-03", "close": 3.3, "volume": 467883.0}, {"date": "2020-07-06", "close": 3.4, "volume": 153128.0}, {"date": "2020-07-07", "close": 3.3, "volume": 206479.0}, {"date": "2020-07-08", "close": 3.23, "volume": 348194.0}, {"date": "2020-07-09", "close": 3.24, "volume": 320756.0}, {"date": "2020-07-10", "close": 3.2, "volume": 309170.0}, {"date": "2020-07-13", "close": 3.09, "volume": 292150.0}, {"date": "2020-07-14", "close": 3.03, "volume": 385081.0}, {"date": "2020-07-15", "close": 3.16, "volume": 274000.0}, {"date": "2020-07-16", "close": 3.17, "volume": 307860.0}, {"date": "2020-07-17", "close": 3.15, "volume": 280730.0}, {"date": "2020-07-20", "close": 3.04, "volume": 239543.0}, {"date": "2020-07-21", "close": 3.15, "volume": 260367.0}, {"date": "2020-07-22", "close": 3.5, "volume": 1375859.0}, {"date": "2020-07-23", "close": 3.58, "volume": 757751.0}, {"date": "2020-07-24", "close": 3.61, "volume": 399700.0}, {"date": "2020-07-27", "close": 3.61, "volume": 350384.0}, {"date": "2020-07-28", "close": 3.59, "volume": 289085.0}, {"date": "2020-07-29", "close": 3.48, "volume": 219720.0}, {"date": "2020-07-30", "close": 3.58, "volume": 236433.0}, {"date": "2020-07-31", "close": 3.48, "volume": 114572.0}, {"date": "2020-08-03", "close": 3.47, "volume": 268120.0}, {"date": "2020-08-04", "close": 3.62, "volume": 525627.0}, {"date": "2020-08-05", "close": 3.64, "volume": 185668.0}, {"date": "2020-08-06", "close": 3.59, "volume": 130162.0}, {"date": "2020-08-07", "close": 3.6, "volume": 181663.0}, {"date": "2020-08-10", "close": 3.59, "volume": 322608.0}, {"date": "2020-08-11", "close": 3.62, "volume": 308886.0}, {"date": "2020-08-12", "close": 3.6, "volume": 221911.0}, {"date": "2020-08-13", "close": 3.76, "volume": 1044311.0}, {"date": "2020-08-14", "close": 4.15, "volume": 2953305.0}, {"date": "2020-08-17", "close": 4.38, "volume": 1686107.0}, {"date": "2020-08-18", "close": 4.42, "volume": 1522634.0}, {"date": "2020-08-19", "close": 4.31, "volume": 524526.0}, {"date": "2020-08-20", "close": 4.37, "volume": 490185.0}, {"date": "2020-08-21", "close": 4.4, "volume": 441423.0}, {"date": "2020-08-24", "close": 4.45, "volume": 361867.0}, {"date": "2020-08-25", "close": 4.4, "volume": 456642.0}, {"date": "2020-08-26", "close": 4.57, "volume": 365058.0}, {"date": "2020-08-27", "close": 4.68, "volume": 715396.0}, {"date": "2020-08-28", "close": 4.49, "volume": 563583.0}, {"date": "2020-08-31", "close": 4.46, "volume": 415133.0}, {"date": "2020-09-01", "close": 4.41, "volume": 617556.0}, {"date": "2020-09-02", "close": 4.43, "volume": 407447.0}, {"date": "2020-09-03", "close": 4.43, "volume": 221344.0}, {"date": "2020-09-04", "close": 4.24, "volume": 486290.0}, {"date": "2020-09-07", "close": 4.19, "volume": 447110.0}, {"date": "2020-09-08", "close": 4.18, "volume": 211365.0}, {"date": "2020-09-09", "close": 4.08, "volume": 277005.0}, {"date": "2020-09-10", "close": 4.06, "volume": 210283.0}, {"date": "2020-09-11", "close": 4.13, "volume": 245421.0}, {"date": "2020-09-14", "close": 4.16, "volume": 511769.0}, {"date": "2020-09-15", "close": 4.37, "volume": 951307.0}, {"date": "2020-09-16", "close": 4.61, "volume": 1199567.0}, {"date": "2020-09-17", "close": 4.56, "volume": 2302533.0}, {"date": "2020-09-18", "close": 4.49, "volume": 397899.0}, {"date": "2020-09-21", "close": 4.57, "volume": 469144.0}, {"date": "2020-09-22", "close": 4.44, "volume": 783186.0}, {"date": "2020-09-23", "close": 4.6, "volume": 453648.0}, {"date": "2020-09-24", "close": 4.48, "volume": 309405.0}, {"date": "2020-09-25", "close": 4.5, "volume": 244394.0}, {"date": "2020-09-28", "close": 4.54, "volume": 233080.0}, {"date": "2020-09-29", "close": 4.59, "volume": 644906.0}, {"date": "2020-09-30", "close": 4.5, "volume": 260510.0}, {"date": "2020-10-01", "close": 4.55, "volume": 123322.0}, {"date": "2020-10-02", "close": 4.53, "volume": 290423.0}, {"date": "2020-10-05", "close": 4.59, "volume": 148954.0}, {"date": "2020-10-06", "close": 4.87, "volume": 1045015.0}, {"date": "2020-10-07", "close": 4.93, "volume": 841829.0}, {"date": "2020-10-08", "close": 4.88, "volume": 929304.0}, {"date": "2020-10-09", "close": 4.97, "volume": 383113.0}, {"date": "2020-10-12", "close": 4.87, "volume": 576791.0}, {"date": "2020-10-13", "close": 4.94, "volume": 184788.0}, {"date": "2020-10-14", "close": 4.99, "volume": 841982.0}, {"date": "2020-10-15", "close": 4.82, "volume": 819293.0}, {"date": "2020-10-16", "close": 4.85, "volume": 493967.0}, {"date": "2020-10-19", "close": 4.81, "volume": 359706.0}, {"date": "2020-10-20", "close": 4.86, "volume": 312984.0}, {"date": "2020-10-21", "close": 4.76, "volume": 277899.0}, {"date": "2020-10-22", "close": 4.78, "volume": 679351.0}, {"date": "2020-10-23", "close": 4.47, "volume": 1033913.0}, {"date": "2020-10-26", "close": 4.2, "volume": 1067104.0}, {"date": "2020-10-27", "close": 4.16, "volume": 806764.0}, {"date": "2020-10-28", "close": 4.24, "volume": 568606.0}, {"date": "2020-10-29", "close": 4.26, "volume": 738954.0}, {"date": "2020-10-30", "close": 4.08, "volume": 601846.0}, {"date": "2020-11-02", "close": 4.1, "volume": 4084691.0}, {"date": "2020-11-03", "close": 4.16, "volume": 430228.0}, {"date": "2020-11-04", "close": 4.42, "volume": 1081951.0}, {"date": "2020-11-05", "close": 4.48, "volume": 1539492.0}, {"date": "2020-11-06", "close": 4.48, "volume": 661390.0}, {"date": "2020-11-09", "close": 4.66, "volume": 373794.0}, {"date": "2020-11-10", "close": 4.49, "volume": 527234.0}, {"date": "2020-11-11", "close": 4.43, "volume": 885866.0}, {"date": "2020-11-12", "close": 4.6, "volume": 639395.0}, {"date": "2020-11-13", "close": 4.54, "volume": 886036.0}, {"date": "2020-11-16", "close": 4.5, "volume": 29762.0}, {"date": "2020-11-17", "close": 4.44, "volume": 808015.0}, {"date": "2020-11-18", "close": 4.49, "volume": 597110.0}, {"date": "2020-11-19", "close": 4.34, "volume": 397810.0}, {"date": "2020-11-20", "close": 4.38, "volume": 310512.0}, {"date": "2020-11-23", "close": 4.36, "volume": 335560.0}, {"date": "2020-11-24", "close": 4.3, "volume": 258724.0}, {"date": "2020-11-25", "close": 4.22, "volume": 174733.0}, {"date": "2020-11-26", "close": 4.35, "volume": 357574.0}, {"date": "2020-11-27", "close": 4.26, "volume": 275405.0}, {"date": "2020-11-30", "close": 4.34, "volume": 255284.0}, {"date": "2020-12-01", "close": 4.33, "volume": 150111.0}, {"date": "2020-12-02", "close": 4.32, "volume": 663286.0}, {"date": "2020-12-03", "close": 4.4, "volume": 255496.0}, {"date": "2020-12-04", "close": 4.29, "volume": 242615.0}, {"date": "2020-12-07", "close": 4.3, "volume": 234073.0}, {"date": "2020-12-08", "close": 4.33, "volume": 183192.0}, {"date": "2020-12-09", "close": 4.45, "volume": 287276.0}, {"date": "2020-12-10", "close": 4.41, "volume": 225748.0}, {"date": "2020-12-11", "close": 4.45, "volume": 198920.0}, {"date": "2020-12-14", "close": 4.45, "volume": 629285.0}, {"date": "2020-12-15", "close": 4.36, "volume": 497020.0}, {"date": "2020-12-16", "close": 4.37, "volume": 281221.0}, {"date": "2020-12-17", "close": 4.73, "volume": 514385.0}, {"date": "2020-12-18", "close": 4.61, "volume": 319554.0}, {"date": "2020-12-21", "close": 4.55, "volume": 303630.0}, {"date": "2020-12-22", "close": 4.56, "volume": 193332.0}, {"date": "2020-12-23", "close": 4.62, "volume": 154461.0}, {"date": "2020-12-24", "close": 4.67, "volume": 106867.0}, {"date": "2020-12-29", "close": 4.85, "volume": 212758.0}, {"date": "2020-12-30", "close": 4.97, "volume": 229122.0}, {"date": "2020-12-31", "close": 4.71, "volume": 253349.0}, {"date": "2021-01-04", "close": 4.84, "volume": 230052.0}, {"date": "2021-01-05", "close": 4.99, "volume": 368022.0}, {"date": "2021-01-06", "close": 5.0, "volume": 518257.0}, {"date": "2021-01-07", "close": 4.89, "volume": 282906.0}, {"date": "2021-01-08", "close": 4.9, "volume": 272576.0}, {"date": "2021-01-11", "close": 4.88, "volume": 126902.0}, {"date": "2021-01-12", "close": 4.96, "volume": 121516.0}, {"date": "2021-01-13", "close": 5.15, "volume": 638555.0}, {"date": "2021-01-14", "close": 5.08, "volume": 229447.0}, {"date": "2021-01-15", "close": 4.93, "volume": 139163.0}, {"date": "2021-01-18", "close": 5.01, "volume": 309936.0}, {"date": "2021-01-19", "close": 5.0, "volume": 683023.0}, {"date": "2021-01-20", "close": 5.26, "volume": 361262.0}, {"date": "2021-01-21", "close": 5.34, "volume": 511893.0}, {"date": "2021-01-22", "close": 5.38, "volume": 371178.0}, {"date": "2021-01-25", "close": 5.32, "volume": 264901.0}, {"date": "2021-01-27", "close": 5.43, "volume": 319591.0}, {"date": "2021-01-28", "close": 5.15, "volume": 349019.0}, {"date": "2021-01-29", "close": 5.18, "volume": 285547.0}, {"date": "2021-02-01", "close": 5.02, "volume": 487444.0}, {"date": "2021-02-02", "close": 5.35, "volume": 337722.0}, {"date": "2021-02-03", "close": 5.42, "volume": 653346.0}, {"date": "2021-02-04", "close": 5.53, "volume": 300759.0}, {"date": "2021-02-05", "close": 5.68, "volume": 775402.0}, {"date": "2021-02-08", "close": 5.9, "volume": 1124406.0}, {"date": "2021-02-09", "close": 5.71, "volume": 581060.0}, {"date": "2021-02-10", "close": 5.59, "volume": 596239.0}, {"date": "2021-02-11", "close": 5.62, "volume": 561110.0}, {"date": "2021-02-12", "close": 5.25, "volume": 1738177.0}, {"date": "2021-02-15", "close": 5.68, "volume": 1894550.0}, {"date": "2021-02-16", "close": 5.82, "volume": 1825870.0}, {"date": "2021-02-17", "close": 5.77, "volume": 1046754.0}, {"date": "2021-02-18", "close": 5.75, "volume": 706191.0}, {"date": "2021-02-19", "close": 5.74, "volume": 573360.0}, {"date": "2021-02-22", "close": 5.88, "volume": 392301.0}, {"date": "2021-02-23", "close": 5.59, "volume": 454052.0}, {"date": "2021-02-24", "close": 5.37, "volume": 512324.0}, {"date": "2021-02-25", "close": 5.62, "volume": 1459692.0}, {"date": "2021-02-26", "close": 5.43, "volume": 814577.0}, {"date": "2021-03-01", "close": 5.49, "volume": 457687.0}, {"date": "2021-03-02", "close": 5.45, "volume": 356667.0}, {"date": "2021-03-03", "close": 5.42, "volume": 300853.0}, {"date": "2021-03-04", "close": 5.27, "volume": 337593.0}, {"date": "2021-03-05", "close": 5.12, "volume": 916473.0}, {"date": "2021-03-08", "close": 5.27, "volume": 302159.0}, {"date": "2021-03-09", "close": 5.04, "volume": 1067867.0}, {"date": "2021-03-10", "close": 5.13, "volume": 683649.0}, {"date": "2021-03-11", "close": 5.49, "volume": 828749.0}, {"date": "2021-03-12", "close": 5.57, "volume": 500279.0}, {"date": "2021-03-15", "close": 5.55, "volume": 303663.0}, {"date": "2021-03-16", "close": 5.54, "volume": 417760.0}, {"date": "2021-03-17", "close": 5.64, "volume": 639813.0}, {"date": "2021-03-18", "close": 5.96, "volume": 473726.0}, {"date": "2021-03-19", "close": 5.65, "volume": 2406400.0}, {"date": "2021-03-22", "close": 5.66, "volume": 743956.0}, {"date": "2021-03-23", "close": 5.51, "volume": 713565.0}, {"date": "2021-03-24", "close": 5.55, "volume": 211800.0}, {"date": "2021-03-25", "close": 5.51, "volume": 272123.0}, {"date": "2021-03-26", "close": 5.6, "volume": 476918.0}, {"date": "2021-03-29", "close": 5.63, "volume": 553415.0}, {"date": "2021-03-30", "close": 5.58, "volume": 314043.0}, {"date": "2021-03-31", "close": 5.56, "volume": 416077.0}, {"date": "2021-04-01", "close": 5.64, "volume": 258233.0}, {"date": "2021-04-06", "close": 5.96, "volume": 698413.0}, {"date": "2021-04-07", "close": 5.95, "volume": 485687.0}, {"date": "2021-04-08", "close": 5.93, "volume": 286187.0}, {"date": "2021-04-09", "close": 6.02, "volume": 393349.0}, {"date": "2021-04-12", "close": 5.96, "volume": 278986.0}, {"date": "2021-04-13", "close": 6.02, "volume": 126570.0}, {"date": "2021-04-14", "close": 6.04, "volume": 216159.0}, {"date": "2021-04-15", "close": 6.08, "volume": 336128.0}, {"date": "2021-04-16", "close": 6.2, "volume": 318040.0}, {"date": "2021-04-19", "close": 6.31, "volume": 453971.0}, {"date": "2021-04-20", "close": 6.25, "volume": 526472.0}, {"date": "2021-04-21", "close": 6.32, "volume": 408641.0}, {"date": "2021-04-22", "close": 6.34, "volume": 647140.0}, {"date": "2021-04-23", "close": 6.58, "volume": 569644.0}, {"date": "2021-04-26", "close": 6.35, "volume": 691997.0}, {"date": "2021-04-27", "close": 6.09, "volume": 1112735.0}, {"date": "2021-04-28", "close": 6.18, "volume": 484226.0}, {"date": "2021-04-29", "close": 6.25, "volume": 160968.0}, {"date": "2021-04-30", "close": 6.28, "volume": 195969.0}, {"date": "2021-05-03", "close": 6.04, "volume": 278571.0}, {"date": "2021-05-04", "close": 5.88, "volume": 535786.0}, {"date": "2021-05-05", "close": 5.92, "volume": 715579.0}, {"date": "2021-05-06", "close": 5.96, "volume": 460138.0}, {"date": "2021-05-07", "close": 5.85, "volume": 251954.0}, {"date": "2021-05-10", "close": 5.82, "volume": 156715.0}, {"date": "2021-05-11", "close": 5.73, "volume": 194799.0}, {"date": "2021-05-12", "close": 5.57, "volume": 878525.0}, {"date": "2021-05-13", "close": 5.5, "volume": 333420.0}, {"date": "2021-05-14", "close": 5.6, "volume": 297675.0}, {"date": "2021-05-17", "close": 5.71, "volume": 594454.0}, {"date": "2021-05-18", "close": 5.71, "volume": 307204.0}, {"date": "2021-05-19", "close": 5.64, "volume": 177927.0}, {"date": "2021-05-20", "close": 5.75, "volume": 205522.0}, {"date": "2021-05-21", "close": 5.81, "volume": 263412.0}, {"date": "2021-05-24", "close": 5.86, "volume": 360064.0}, {"date": "2021-05-25", "close": 5.98, "volume": 185092.0}, {"date": "2021-05-26", "close": 6.14, "volume": 1732157.0}, {"date": "2021-05-27", "close": 6.17, "volume": 481745.0}, {"date": "2021-05-28", "close": 6.15, "volume": 190836.0}, {"date": "2021-05-31", "close": 6.1, "volume": 243621.0}, {"date": "2021-06-01", "close": 6.05, "volume": 304327.0}, {"date": "2021-06-02", "close": 5.98, "volume": 413798.0}, {"date": "2021-06-03", "close": 6.01, "volume": 435284.0}, {"date": "2021-06-04", "close": 5.99, "volume": 182529.0}, {"date": "2021-06-07", "close": 5.92, "volume": 153899.0}, {"date": "2021-06-08", "close": 5.93, "volume": 239977.0}, {"date": "2021-06-09", "close": 5.79, "volume": 215668.0}, {"date": "2021-06-10", "close": 5.68, "volume": 246799.0}, {"date": "2021-06-11", "close": 5.58, "volume": 452984.0}, {"date": "2021-06-15", "close": 5.56, "volume": 572009.0}, {"date": "2021-06-16", "close": 5.58, "volume": 410913.0}, {"date": "2021-06-17", "close": 5.58, "volume": 324723.0}, {"date": "2021-06-18", "close": 5.66, "volume": 457656.0}, {"date": "2021-06-21", "close": 5.47, "volume": 398920.0}, {"date": "2021-06-22", "close": 5.48, "volume": 620144.0}, {"date": "2021-06-23", "close": 5.39, "volume": 872665.0}, {"date": "2021-06-24", "close": 5.32, "volume": 822089.0}, {"date": "2021-06-25", "close": 5.42, "volume": 1302672.0}, {"date": "2021-06-28", "close": 5.4, "volume": 629666.0}, {"date": "2021-06-29", "close": 5.47, "volume": 831739.0}, {"date": "2021-06-30", "close": 5.62, "volume": 585920.0}, {"date": "2021-07-01", "close": 5.65, "volume": 333478.0}, {"date": "2021-07-02", "close": 5.76, "volume": 779195.0}, {"date": "2021-07-05", "close": 5.67, "volume": 388739.0}, {"date": "2021-07-06", "close": 5.66, "volume": 308622.0}, {"date": "2021-07-07", "close": 5.74, "volume": 378685.0}, {"date": "2021-07-08", "close": 5.8, "volume": 311572.0}, {"date": "2021-07-09", "close": 5.44, "volume": 289430.0}, {"date": "2021-07-12", "close": 5.52, "volume": 401374.0}, {"date": "2021-07-13", "close": 5.42, "volume": 456590.0}, {"date": "2021-07-14", "close": 5.44, "volume": 210623.0}, {"date": "2021-07-15", "close": 5.44, "volume": 235959.0}, {"date": "2021-07-16", "close": 5.62, "volume": 321605.0}, {"date": "2021-07-19", "close": 5.73, "volume": 326510.0}, {"date": "2021-07-20", "close": 5.79, "volume": 565508.0}, {"date": "2021-07-21", "close": 5.79, "volume": 405698.0}, {"date": "2021-07-22", "close": 5.77, "volume": 361724.0}, {"date": "2021-07-23", "close": 5.75, "volume": 108825.0}, {"date": "2021-07-26", "close": 5.87, "volume": 260050.0}, {"date": "2021-07-27", "close": 5.79, "volume": 186455.0}, {"date": "2021-07-28", "close": 5.66, "volume": 400206.0}, {"date": "2021-07-29", "close": 5.7, "volume": 762979.0}, {"date": "2021-07-30", "close": 5.75, "volume": 354325.0}, {"date": "2021-08-02", "close": 5.72, "volume": 304128.0}, {"date": "2021-08-03", "close": 5.84, "volume": 365955.0}, {"date": "2021-08-04", "close": 5.96, "volume": 467202.0}, {"date": "2021-08-05", "close": 5.93, "volume": 423989.0}, {"date": "2021-08-06", "close": 5.95, "volume": 334932.0}, {"date": "2021-08-09", "close": 5.77, "volume": 272787.0}, {"date": "2021-08-10", "close": 5.97, "volume": 220581.0}, {"date": "2021-08-11", "close": 5.92, "volume": 204491.0}, {"date": "2021-08-12", "close": 5.98, "volume": 681483.0}, {"date": "2021-08-13", "close": 5.71, "volume": 4172250.0}, {"date": "2021-08-16", "close": 5.45, "volume": 1693156.0}, {"date": "2021-08-17", "close": 5.53, "volume": 930237.0}, {"date": "2021-08-18", "close": 5.5, "volume": 665245.0}, {"date": "2021-08-19", "close": 5.51, "volume": 433599.0}, {"date": "2021-08-20", "close": 5.5, "volume": 305919.0}, {"date": "2021-08-23", "close": 5.43, "volume": 403313.0}, {"date": "2021-08-24", "close": 5.4, "volume": 392373.0}, {"date": "2021-08-25", "close": 5.56, "volume": 303834.0}, {"date": "2021-08-26", "close": 5.4, "volume": 433140.0}, {"date": "2021-08-27", "close": 5.29, "volume": 502931.0}, {"date": "2021-08-30", "close": 5.3, "volume": 417290.0}, {"date": "2021-08-31", "close": 5.32, "volume": 689422.0}, {"date": "2021-09-01", "close": 5.3, "volume": 506408.0}, {"date": "2021-09-02", "close": 5.34, "volume": 236950.0}, {"date": "2021-09-03", "close": 5.31, "volume": 425782.0}, {"date": "2021-09-06", "close": 5.47, "volume": 801921.0}, {"date": "2021-09-07", "close": 5.56, "volume": 207041.0}, {"date": "2021-09-08", "close": 5.44, "volume": 517047.0}, {"date": "2021-09-09", "close": 5.29, "volume": 576976.0}, {"date": "2021-09-10", "close": 5.36, "volume": 223297.0}, {"date": "2021-09-13", "close": 5.27, "volume": 188877.0}, {"date": "2021-09-14", "close": 5.15, "volume": 785542.0}, {"date": "2021-09-15", "close": 5.24, "volume": 913725.0}, {"date": "2021-09-16", "close": 5.24, "volume": 837644.0}, {"date": "2021-09-17", "close": 5.28, "volume": 1005060.0}, {"date": "2021-09-20", "close": 5.27, "volume": 260040.0}, {"date": "2021-09-21", "close": 5.5, "volume": 583134.0}, {"date": "2021-09-22", "close": 5.35, "volume": 376213.0}, {"date": "2021-09-23", "close": 5.52, "volume": 310634.0}, {"date": "2021-09-24", "close": 5.49, "volume": 137356.0}, {"date": "2021-09-27", "close": 5.55, "volume": 101740.0}, {"date": "2021-09-28", "close": 5.58, "volume": 429427.0}, {"date": "2021-09-29", "close": 5.48, "volume": 117534.0}, {"date": "2021-09-30", "close": 5.56, "volume": 161197.0}, {"date": "2021-10-01", "close": 5.44, "volume": 251480.0}, {"date": "2021-10-04", "close": 5.52, "volume": 326905.0}, {"date": "2021-10-05", "close": 5.43, "volume": 493923.0}, {"date": "2021-10-06", "close": 5.67, "volume": 1108743.0}, {"date": "2021-10-07", "close": 5.48, "volume": 776530.0}, {"date": "2021-10-08", "close": 5.52, "volume": 535039.0}, {"date": "2021-10-11", "close": 5.43, "volume": 258656.0}, {"date": "2021-10-12", "close": 5.34, "volume": 237724.0}, {"date": "2021-10-13", "close": 5.37, "volume": 128916.0}, {"date": "2021-10-14", "close": 5.41, "volume": 250234.0}, {"date": "2021-10-15", "close": 5.31, "volume": 279599.0}, {"date": "2021-10-18", "close": 5.3, "volume": 328466.0}, {"date": "2021-10-19", "close": 5.28, "volume": 287733.0}, {"date": "2021-10-20", "close": 5.51, "volume": 879016.0}, {"date": "2021-10-21", "close": 5.59, "volume": 350257.0}, {"date": "2021-10-22", "close": 5.66, "volume": 323039.0}, {"date": "2021-10-25", "close": 5.75, "volume": 267012.0}, {"date": "2021-10-26", "close": 5.88, "volume": 304397.0}, {"date": "2021-10-27", "close": 5.85, "volume": 273628.0}, {"date": "2021-10-28", "close": 5.9, "volume": 258421.0}, {"date": "2021-10-29", "close": 5.9, "volume": 501194.0}, {"date": "2021-11-01", "close": 5.96, "volume": 156393.0}, {"date": "2021-11-02", "close": 5.85, "volume": 245078.0}, {"date": "2021-11-03", "close": 5.8, "volume": 113421.0}, {"date": "2021-11-04", "close": 5.79, "volume": 816578.0}, {"date": "2021-11-05", "close": 5.89, "volume": 153072.0}, {"date": "2021-11-08", "close": 5.79, "volume": 141314.0}, {"date": "2021-11-09", "close": 5.8, "volume": 72628.0}, {"date": "2021-11-10", "close": 5.71, "volume": 169460.0}, {"date": "2021-11-11", "close": 5.67, "volume": 181902.0}, {"date": "2021-11-12", "close": 5.58, "volume": 176302.0}, {"date": "2021-11-15", "close": 5.74, "volume": 210224.0}, {"date": "2021-11-16", "close": 5.86, "volume": 330180.0}, {"date": "2021-11-17", "close": 5.8, "volume": 188177.0}, {"date": "2021-11-18", "close": 5.75, "volume": 57692.0}, {"date": "2021-11-19", "close": 5.76, "volume": 66267.0}, {"date": "2021-11-22", "close": 5.8, "volume": 108046.0}, {"date": "2021-11-23", "close": 5.8, "volume": 197366.0}, {"date": "2021-11-24", "close": 5.83, "volume": 130821.0}, {"date": "2021-11-25", "close": 5.81, "volume": 256287.0}, {"date": "2021-11-26", "close": 5.68, "volume": 271858.0}, {"date": "2021-11-29", "close": 5.59, "volume": 178995.0}, {"date": "2021-11-30", "close": 5.7, "volume": 124284.0}, {"date": "2021-12-01", "close": 5.63, "volume": 93771.0}, {"date": "2021-12-02", "close": 5.64, "volume": 138940.0}, {"date": "2021-12-03", "close": 5.5, "volume": 130907.0}, {"date": "2021-12-06", "close": 5.37, "volume": 95586.0}, {"date": "2021-12-07", "close": 5.44, "volume": 39806.0}, {"date": "2021-12-08", "close": 5.5, "volume": 173816.0}, {"date": "2021-12-09", "close": 5.48, "volume": 206931.0}, {"date": "2021-12-10", "close": 5.52, "volume": 419876.0}, {"date": "2021-12-13", "close": 5.42, "volume": 324679.0}, {"date": "2021-12-14", "close": 5.47, "volume": 361844.0}, {"date": "2021-12-15", "close": 5.52, "volume": 262607.0}, {"date": "2021-12-16", "close": 5.5, "volume": 186215.0}, {"date": "2021-12-17", "close": 5.56, "volume": 235654.0}, {"date": "2021-12-20", "close": 5.42, "volume": 85112.0}, {"date": "2021-12-21", "close": 5.37, "volume": 227812.0}, {"date": "2021-12-22", "close": 5.45, "volume": 119030.0}, {"date": "2021-12-23", "close": 5.47, "volume": 72887.0}, {"date": "2021-12-24", "close": 5.55, "volume": 75472.0}, {"date": "2021-12-29", "close": 5.58, "volume": 180519.0}, {"date": "2021-12-30", "close": 5.66, "volume": 71177.0}, {"date": "2021-12-31", "close": 5.62, "volume": 22403.0}, {"date": "2022-01-04", "close": 5.59, "volume": 45933.0}, {"date": "2022-01-05", "close": 5.55, "volume": 71366.0}, {"date": "2022-01-06", "close": 5.33, "volume": 111937.0}, {"date": "2022-01-07", "close": 5.29, "volume": 100369.0}, {"date": "2022-01-10", "close": 5.31, "volume": 85196.0}, {"date": "2022-01-11", "close": 5.16, "volume": 124559.0}, {"date": "2022-01-12", "close": 5.29, "volume": 115818.0}, {"date": "2022-01-13", "close": 5.25, "volume": 68291.0}, {"date": "2022-01-14", "close": 5.27, "volume": 148017.0}, {"date": "2022-01-17", "close": 5.32, "volume": 66302.0}, {"date": "2022-01-18", "close": 5.42, "volume": 110517.0}, {"date": "2022-01-19", "close": 5.43, "volume": 167422.0}, {"date": "2022-01-20", "close": 5.34, "volume": 195707.0}, {"date": "2022-01-21", "close": 5.3, "volume": 184636.0}, {"date": "2022-01-24", "close": 4.8, "volume": 331567.0}, {"date": "2022-01-25", "close": 5.08, "volume": 478228.0}, {"date": "2022-01-27", "close": 4.8, "volume": 551486.0}, {"date": "2022-01-28", "close": 4.95, "volume": 428715.0}, {"date": "2022-01-31", "close": 5.07, "volume": 226423.0}, {"date": "2022-02-01", "close": 5.15, "volume": 127609.0}, {"date": "2022-02-02", "close": 5.25, "volume": 146968.0}, {"date": "2022-02-03", "close": 5.24, "volume": 96707.0}, {"date": "2022-02-04", "close": 5.19, "volume": 72946.0}, {"date": "2022-02-07", "close": 5.36, "volume": 125094.0}, {"date": "2022-02-08", "close": 5.3, "volume": 303855.0}, {"date": "2022-02-09", "close": 5.34, "volume": 101649.0}, {"date": "2022-02-10", "close": 5.43, "volume": 241888.0}, {"date": "2022-02-11", "close": 5.27, "volume": 452407.0}, {"date": "2022-02-14", "close": 5.17, "volume": 249865.0}, {"date": "2022-02-15", "close": 5.18, "volume": 476245.0}, {"date": "2022-02-16", "close": 5.14, "volume": 361228.0}, {"date": "2022-02-17", "close": 5.14, "volume": 213510.0}, {"date": "2022-02-18", "close": 5.03, "volume": 277482.0}, {"date": "2022-02-21", "close": 4.9, "volume": 257812.0}, {"date": "2022-02-22", "close": 4.76, "volume": 506278.0}, {"date": "2022-02-23", "close": 4.92, "volume": 523646.0}, {"date": "2022-02-24", "close": 4.68, "volume": 479702.0}, {"date": "2022-02-25", "close": 4.82, "volume": 211792.0}, {"date": "2022-02-28", "close": 4.7, "volume": 170407.0}, {"date": "2022-03-01", "close": 4.84, "volume": 223108.0}, {"date": "2022-03-02", "close": 4.85, "volume": 281412.0}, {"date": "2022-03-03", "close": 4.77, "volume": 94451.0}, {"date": "2022-03-04", "close": 4.64, "volume": 174881.0}, {"date": "2022-03-07", "close": 4.46, "volume": 152452.0}, {"date": "2022-03-08", "close": 4.38, "volume": 200407.0}, {"date": "2022-03-09", "close": 4.57, "volume": 184309.0}, {"date": "2022-03-10", "close": 4.7, "volume": 420282.0}, {"date": "2022-03-11", "close": 4.6, "volume": 192715.0}, {"date": "2022-03-14", "close": 4.71, "volume": 114933.0}, {"date": "2022-03-15", "close": 4.8, "volume": 138724.0}, {"date": "2022-03-16", "close": 4.81, "volume": 219505.0}, {"date": "2022-03-17", "close": 4.84, "volume": 259749.0}, {"date": "2022-03-18", "close": 4.75, "volume": 559165.0}, {"date": "2022-03-21", "close": 4.84, "volume": 255576.0}, {"date": "2022-03-22", "close": 4.85, "volume": 107064.0}, {"date": "2022-03-23", "close": 4.89, "volume": 74181.0}, {"date": "2022-03-24", "close": 4.83, "volume": 139826.0}, {"date": "2022-03-25", "close": 4.86, "volume": 139095.0}, {"date": "2022-03-28", "close": 4.87, "volume": 187082.0}, {"date": "2022-03-29", "close": 4.98, "volume": 199762.0}, {"date": "2022-03-30", "close": 5.05, "volume": 135526.0}, {"date": "2022-03-31", "close": 5.16, "volume": 119303.0}, {"date": "2022-04-01", "close": 4.96, "volume": 285398.0}, {"date": "2022-04-04", "close": 4.89, "volume": 143778.0}, {"date": "2022-04-05", "close": 4.97, "volume": 80678.0}, {"date": "2022-04-06", "close": 4.9, "volume": 148565.0}, {"date": "2022-04-07", "close": 4.84, "volume": 163383.0}, {"date": "2022-04-08", "close": 4.89, "volume": 125705.0}, {"date": "2022-04-11", "close": 4.87, "volume": 114564.0}, {"date": "2022-04-12", "close": 4.82, "volume": 134509.0}, {"date": "2022-04-13", "close": 4.81, "volume": 72478.0}, {"date": "2022-04-14", "close": 4.85, "volume": 56755.0}, {"date": "2022-04-19", "close": 4.81, "volume": 64340.0}, {"date": "2022-04-20", "close": 4.85, "volume": 103031.0}, {"date": "2022-04-21", "close": 4.82, "volume": 72823.0}, {"date": "2022-04-22", "close": 4.72, "volume": 141240.0}, {"date": "2022-04-26", "close": 4.7, "volume": 95508.0}, {"date": "2022-04-27", "close": 4.62, "volume": 175017.0}, {"date": "2022-04-28", "close": 4.58, "volume": 55879.0}, {"date": "2022-04-29", "close": 4.65, "volume": 219167.0}, {"date": "2022-05-02", "close": 4.52, "volume": 136886.0}, {"date": "2022-05-03", "close": 4.46, "volume": 101147.0}, {"date": "2022-05-04", "close": 4.41, "volume": 121897.0}, {"date": "2022-05-05", "close": 4.41, "volume": 104244.0}, {"date": "2022-05-06", "close": 4.32, "volume": 761606.0}, {"date": "2022-05-09", "close": 4.08, "volume": 194859.0}, {"date": "2022-05-10", "close": 4.09, "volume": 617738.0}, {"date": "2022-05-11", "close": 4.19, "volume": 512215.0}, {"date": "2022-05-12", "close": 4.08, "volume": 327841.0}, {"date": "2022-05-13", "close": 4.21, "volume": 209500.0}, {"date": "2022-05-16", "close": 4.23, "volume": 381936.0}, {"date": "2022-05-17", "close": 4.24, "volume": 329431.0}, {"date": "2022-05-18", "close": 4.24, "volume": 406143.0}, {"date": "2022-05-19", "close": 4.22, "volume": 691028.0}, {"date": "2022-05-20", "close": 4.3, "volume": 349409.0}, {"date": "2022-05-23", "close": 4.35, "volume": 292499.0}, {"date": "2022-05-24", "close": 4.26, "volume": 274822.0}, {"date": "2022-05-25", "close": 4.24, "volume": 554477.0}, {"date": "2022-05-26", "close": 4.21, "volume": 144733.0}, {"date": "2022-05-27", "close": 4.3, "volume": 67936.0}, {"date": "2022-05-30", "close": 4.38, "volume": 133737.0}, {"date": "2022-05-31", "close": 4.34, "volume": 204358.0}, {"date": "2022-06-01", "close": 4.42, "volume": 151587.0}, {"date": "2022-06-02", "close": 4.31, "volume": 85883.0}, {"date": "2022-06-03", "close": 4.35, "volume": 94408.0}, {"date": "2022-06-06", "close": 4.21, "volume": 167887.0}, {"date": "2022-06-07", "close": 4.1, "volume": 87320.0}, {"date": "2022-06-08", "close": 3.93, "volume": 244672.0}, {"date": "2022-06-09", "close": 4.07, "volume": 175583.0}, {"date": "2022-06-10", "close": 3.92, "volume": 314044.0}, {"date": "2022-06-14", "close": 3.79, "volume": 361621.0}, {"date": "2022-06-15", "close": 3.68, "volume": 212699.0}, {"date": "2022-06-16", "close": 3.81, "volume": 250252.0}, {"date": "2022-06-17", "close": 4.02, "volume": 523400.0}, {"date": "2022-06-20", "close": 4.12, "volume": 271395.0}, {"date": "2022-06-21", "close": 4.17, "volume": 150069.0}, {"date": "2022-06-22", "close": 3.99, "volume": 65733.0}, {"date": "2022-06-23", "close": 3.94, "volume": 156726.0}, {"date": "2022-06-24", "close": 4.14, "volume": 1805952.0}, {"date": "2022-06-27", "close": 4.37, "volume": 220299.0}, {"date": "2022-06-28", "close": 4.25, "volume": 313313.0}, {"date": "2022-06-29", "close": 3.97, "volume": 745723.0}, {"date": "2022-06-30", "close": 4.08, "volume": 170468.0}, {"date": "2022-07-01", "close": 4.06, "volume": 140593.0}, {"date": "2022-07-04", "close": 4.12, "volume": 110234.0}, {"date": "2022-07-05", "close": 4.23, "volume": 95607.0}, {"date": "2022-07-06", "close": 4.36, "volume": 159234.0}, {"date": "2022-07-07", "close": 4.42, "volume": 130339.0}, {"date": "2022-07-08", "close": 4.4, "volume": 242767.0}, {"date": "2022-07-11", "close": 4.32, "volume": 92466.0}, {"date": "2022-07-12", "close": 4.37, "volume": 104702.0}, {"date": "2022-07-13", "close": 4.62, "volume": 160109.0}, {"date": "2022-07-14", "close": 4.6, "volume": 333449.0}, {"date": "2022-07-15", "close": 4.65, "volume": 285716.0}, {"date": "2022-07-18", "close": 4.64, "volume": 110867.0}, {"date": "2022-07-19", "close": 4.51, "volume": 277261.0}, {"date": "2022-07-20", "close": 4.69, "volume": 386328.0}, {"date": "2022-07-21", "close": 4.83, "volume": 132992.0}, {"date": "2022-07-22", "close": 4.84, "volume": 118723.0}, {"date": "2022-07-25", "close": 4.75, "volume": 136284.0}, {"date": "2022-07-26", "close": 4.72, "volume": 463509.0}, {"date": "2022-07-27", "close": 4.7, "volume": 210786.0}, {"date": "2022-07-28", "close": 4.8, "volume": 303272.0}, {"date": "2022-07-29", "close": 4.82, "volume": 259114.0}, {"date": "2022-08-01", "close": 4.79, "volume": 216724.0}, {"date": "2022-08-02", "close": 4.82, "volume": 400143.0}, {"date": "2022-08-03", "close": 4.8, "volume": 417075.0}, {"date": "2022-08-04", "close": 4.8, "volume": 332391.0}, {"date": "2022-08-05", "close": 4.85, "volume": 282210.0}, {"date": "2022-08-08", "close": 4.82, "volume": 205263.0}, {"date": "2022-08-09", "close": 4.88, "volume": 147375.0}, {"date": "2022-08-10", "close": 4.88, "volume": 489542.0}, {"date": "2022-08-11", "close": 4.86, "volume": 403406.0}, {"date": "2022-08-12", "close": 4.62, "volume": 625595.0}, {"date": "2022-08-15", "close": 4.88, "volume": 503227.0}, {"date": "2022-08-16", "close": 4.74, "volume": 226865.0}, {"date": "2022-08-17", "close": 4.72, "volume": 189194.0}, {"date": "2022-08-18", "close": 4.56, "volume": 215547.0}, {"date": "2022-08-19", "close": 4.58, "volume": 555582.0}, {"date": "2022-08-22", "close": 4.52, "volume": 142474.0}, {"date": "2022-08-23", "close": 4.51, "volume": 120212.0}, {"date": "2022-08-24", "close": 4.67, "volume": 211695.0}, {"date": "2022-08-25", "close": 4.54, "volume": 310663.0}, {"date": "2022-08-26", "close": 4.47, "volume": 292812.0}, {"date": "2022-08-29", "close": 4.27, "volume": 144689.0}, {"date": "2022-08-30", "close": 4.36, "volume": 214323.0}, {"date": "2022-08-31", "close": 4.37, "volume": 278380.0}, {"date": "2022-09-01", "close": 4.31, "volume": 162287.0}, {"date": "2022-09-02", "close": 4.29, "volume": 128168.0}, {"date": "2022-09-05", "close": 4.11, "volume": 209174.0}, {"date": "2022-09-06", "close": 4.16, "volume": 182339.0}, {"date": "2022-09-07", "close": 4.15, "volume": 191594.0}, {"date": "2022-09-08", "close": 4.27, "volume": 122959.0}, {"date": "2022-09-09", "close": 4.22, "volume": 136919.0}, {"date": "2022-09-12", "close": 4.36, "volume": 409998.0}, {"date": "2022-09-13", "close": 4.29, "volume": 235506.0}, {"date": "2022-09-14", "close": 4.21, "volume": 109236.0}, {"date": "2022-09-15", "close": 4.14, "volume": 103319.0}, {"date": "2022-09-16", "close": 4.05, "volume": 236219.0}, {"date": "2022-09-19", "close": 4.03, "volume": 185020.0}, {"date": "2022-09-20", "close": 4.12, "volume": 295196.0}, {"date": "2022-09-21", "close": 4.04, "volume": 149705.0}, {"date": "2022-09-23", "close": 3.85, "volume": 150096.0}, {"date": "2022-09-26", "close": 3.79, "volume": 223474.0}, {"date": "2022-09-27", "close": 3.8, "volume": 260727.0}, {"date": "2022-09-28", "close": 3.77, "volume": 203913.0}, {"date": "2022-09-29", "close": 3.91, "volume": 377903.0}, {"date": "2022-09-30", "close": 3.78, "volume": 211199.0}, {"date": "2022-10-03", "close": 3.67, "volume": 82365.0}, {"date": "2022-10-04", "close": 3.81, "volume": 194000.0}, {"date": "2022-10-05", "close": 4.07, "volume": 312753.0}, {"date": "2022-10-06", "close": 4.11, "volume": 162937.0}, {"date": "2022-10-07", "close": 4.02, "volume": 92791.0}, {"date": "2022-10-10", "close": 3.9, "volume": 82320.0}, {"date": "2022-10-11", "close": 3.1, "volume": 4258250.0}, {"date": "2022-10-12", "close": 3.03, "volume": 2764704.0}, {"date": "2022-10-13", "close": 2.84, "volume": 1255660.0}, {"date": "2022-10-14", "close": 2.68, "volume": 1729284.0}, {"date": "2022-10-17", "close": 2.7, "volume": 732075.0}, {"date": "2022-10-18", "close": 2.74, "volume": 801897.0}, {"date": "2022-10-19", "close": 2.72, "volume": 722015.0}, {"date": "2022-10-20", "close": 2.66, "volume": 340981.0}, {"date": "2022-10-21", "close": 2.69, "volume": 295769.0}, {"date": "2022-10-24", "close": 2.75, "volume": 369933.0}, {"date": "2022-10-25", "close": 2.86, "volume": 489741.0}, {"date": "2022-10-26", "close": 2.93, "volume": 1210248.0}, {"date": "2022-10-27", "close": 2.9, "volume": 497945.0}, {"date": "2022-10-28", "close": 2.83, "volume": 164725.0}, {"date": "2022-10-31", "close": 2.8, "volume": 304454.0}, {"date": "2022-11-01", "close": 2.82, "volume": 209220.0}, {"date": "2022-11-02", "close": 2.78, "volume": 1073836.0}, {"date": "2022-11-03", "close": 2.71, "volume": 343022.0}, {"date": "2022-11-04", "close": 2.65, "volume": 456196.0}, {"date": "2022-11-07", "close": 2.67, "volume": 481362.0}, {"date": "2022-11-08", "close": 2.52, "volume": 566365.0}, {"date": "2022-11-09", "close": 2.54, "volume": 517748.0}, {"date": "2022-11-10", "close": 2.45, "volume": 393484.0}, {"date": "2022-11-11", "close": 2.52, "volume": 636114.0}, {"date": "2022-11-14", "close": 2.59, "volume": 526019.0}, {"date": "2022-11-15", "close": 2.6, "volume": 570995.0}, {"date": "2022-11-16", "close": 2.56, "volume": 314551.0}, {"date": "2022-11-17", "close": 2.65, "volume": 366059.0}, {"date": "2022-11-18", "close": 2.59, "volume": 270491.0}, {"date": "2022-11-21", "close": 2.56, "volume": 234095.0}, {"date": "2022-11-22", "close": 2.6, "volume": 256070.0}, {"date": "2022-11-23", "close": 2.59, "volume": 220092.0}, {"date": "2022-11-24", "close": 2.6, "volume": 377170.0}, {"date": "2022-11-25", "close": 2.6, "volume": 485998.0}, {"date": "2022-11-28", "close": 2.57, "volume": 189644.0}, {"date": "2022-11-29", "close": 2.53, "volume": 267725.0}, {"date": "2022-11-30", "close": 2.54, "volume": 367235.0}, {"date": "2022-12-01", "close": 2.6, "volume": 505743.0}, {"date": "2022-12-02", "close": 2.59, "volume": 272214.0}, {"date": "2022-12-05", "close": 2.82, "volume": 957832.0}, {"date": "2022-12-06", "close": 2.75, "volume": 500600.0}, {"date": "2022-12-07", "close": 2.61, "volume": 457245.0}, {"date": "2022-12-08", "close": 2.67, "volume": 581401.0}, {"date": "2022-12-09", "close": 2.73, "volume": 289358.0}, {"date": "2022-12-12", "close": 2.75, "volume": 424926.0}, {"date": "2022-12-13", "close": 2.71, "volume": 243933.0}, {"date": "2022-12-14", "close": 2.69, "volume": 266888.0}, {"date": "2022-12-15", "close": 2.65, "volume": 297460.0}, {"date": "2022-12-16", "close": 2.66, "volume": 218267.0}, {"date": "2022-12-19", "close": 2.73, "volume": 121210.0}, {"date": "2022-12-20", "close": 2.61, "volume": 364102.0}, {"date": "2022-12-21", "close": 2.62, "volume": 140363.0}, {"date": "2022-12-22", "close": 2.65, "volume": 64118.0}, {"date": "2022-12-23", "close": 2.7, "volume": 156607.0}, {"date": "2022-12-28", "close": 2.63, "volume": 94501.0}, {"date": "2022-12-29", "close": 2.63, "volume": 79635.0}, {"date": "2022-12-30", "close": 2.71, "volume": 137220.0}, {"date": "2023-01-03", "close": 2.74, "volume": 93478.0}, {"date": "2023-01-04", "close": 2.79, "volume": 264802.0}, {"date": "2023-01-05", "close": 2.79, "volume": 204092.0}, {"date": "2023-01-06", "close": 2.77, "volume": 134074.0}, {"date": "2023-01-09", "close": 2.86, "volume": 185683.0}, {"date": "2023-01-10", "close": 2.9, "volume": 227817.0}, {"date": "2023-01-11", "close": 3.01, "volume": 351098.0}, {"date": "2023-01-12", "close": 3.04, "volume": 372695.0}, {"date": "2023-01-13", "close": 3.03, "volume": 402216.0}, {"date": "2023-01-16", "close": 2.68, "volume": 2539567.0}, {"date": "2023-01-17", "close": 2.61, "volume": 2899162.0}, {"date": "2023-01-18", "close": 2.54, "volume": 1937212.0}, {"date": "2023-01-19", "close": 2.59, "volume": 527007.0}, {"date": "2023-01-20", "close": 2.6, "volume": 454782.0}, {"date": "2023-01-23", "close": 2.61, "volume": 400064.0}, {"date": "2023-01-24", "close": 2.64, "volume": 473805.0}, {"date": "2023-01-25", "close": 2.66, "volume": 412326.0}, {"date": "2023-01-27", "close": 2.73, "volume": 475336.0}, {"date": "2023-01-30", "close": 2.73, "volume": 323266.0}, {"date": "2023-01-31", "close": 2.69, "volume": 943836.0}, {"date": "2023-02-01", "close": 2.74, "volume": 650637.0}, {"date": "2023-02-02", "close": 2.71, "volume": 319552.0}, {"date": "2023-02-03", "close": 2.71, "volume": 240032.0}, {"date": "2023-02-06", "close": 2.63, "volume": 1477867.0}, {"date": "2023-02-07", "close": 2.58, "volume": 621262.0}, {"date": "2023-02-08", "close": 2.57, "volume": 452726.0}, {"date": "2023-02-09", "close": 2.51, "volume": 348998.0}, {"date": "2023-02-10", "close": 2.42, "volume": 444669.0}, {"date": "2023-02-13", "close": 2.35, "volume": 449274.0}, {"date": "2023-02-14", "close": 2.41, "volume": 241669.0}, {"date": "2023-02-15", "close": 2.38, "volume": 228298.0}, {"date": "2023-02-16", "close": 2.46, "volume": 235798.0}, {"date": "2023-02-17", "close": 2.31, "volume": 2077943.0}, {"date": "2023-02-20", "close": 2.29, "volume": 778175.0}, {"date": "2023-02-21", "close": 2.2, "volume": 969793.0}, {"date": "2023-02-22", "close": 2.17, "volume": 337215.0}, {"date": "2023-02-23", "close": 2.16, "volume": 579181.0}, {"date": "2023-02-24", "close": 2.14, "volume": 335157.0}, {"date": "2023-02-27", "close": 2.1, "volume": 550269.0}, {"date": "2023-02-28", "close": 1.99, "volume": 997622.0}, {"date": "2023-03-01", "close": 2.15, "volume": 685135.0}, {"date": "2023-03-02", "close": 2.11, "volume": 742431.0}, {"date": "2023-03-03", "close": 2.11, "volume": 896750.0}, {"date": "2023-03-06", "close": 2.12, "volume": 623961.0}, {"date": "2023-03-07", "close": 2.08, "volume": 292135.0}, {"date": "2023-03-08", "close": 2.07, "volume": 524569.0}, {"date": "2023-03-09", "close": 2.02, "volume": 1328775.0}, {"date": "2023-03-10", "close": 2.05, "volume": 750792.0}, {"date": "2023-03-13", "close": 1.94, "volume": 774164.0}, {"date": "2023-03-14", "close": 1.9, "volume": 715339.0}, {"date": "2023-03-15", "close": 1.94, "volume": 1023886.0}, {"date": "2023-03-16", "close": 1.92, "volume": 699557.0}, {"date": "2023-03-17", "close": 1.825, "volume": 994382.0}, {"date": "2023-03-20", "close": 1.86, "volume": 784084.0}, {"date": "2023-03-21", "close": 1.845, "volume": 763593.0}, {"date": "2023-03-22", "close": 1.92, "volume": 435079.0}, {"date": "2023-03-23", "close": 1.92, "volume": 388570.0}, {"date": "2023-03-24", "close": 1.875, "volume": 149802.0}, {"date": "2023-03-27", "close": 1.84, "volume": 326843.0}, {"date": "2023-03-28", "close": 1.9, "volume": 353049.0}, {"date": "2023-03-29", "close": 1.92, "volume": 275934.0}, {"date": "2023-03-30", "close": 1.955, "volume": 270668.0}, {"date": "2023-03-31", "close": 2.0, "volume": 376342.0}, {"date": "2023-04-03", "close": 2.1, "volume": 498912.0}, {"date": "2023-04-04", "close": 2.14, "volume": 569780.0}, {"date": "2023-04-05", "close": 2.12, "volume": 336709.0}, {"date": "2023-04-06", "close": 2.06, "volume": 843774.0}, {"date": "2023-04-11", "close": 2.08, "volume": 442334.0}, {"date": "2023-04-12", "close": 2.11, "volume": 387072.0}, {"date": "2023-04-13", "close": 2.08, "volume": 453686.0}, {"date": "2023-04-14", "close": 2.17, "volume": 346178.0}, {"date": "2023-04-17", "close": 2.27, "volume": 478180.0}, {"date": "2023-04-18", "close": 2.28, "volume": 618506.0}, {"date": "2023-04-19", "close": 2.24, "volume": 471613.0}, {"date": "2023-04-20", "close": 2.2, "volume": 383357.0}, {"date": "2023-04-21", "close": 2.19, "volume": 115825.0}, {"date": "2023-04-24", "close": 2.18, "volume": 305504.0}, {"date": "2023-04-26", "close": 2.14, "volume": 235567.0}, {"date": "2023-04-27", "close": 2.13, "volume": 184463.0}, {"date": "2023-04-28", "close": 2.16, "volume": 155666.0}, {"date": "2023-05-01", "close": 2.2, "volume": 150351.0}, {"date": "2023-05-02", "close": 2.1, "volume": 139180.0}, {"date": "2023-05-03", "close": 2.07, "volume": 313434.0}, {"date": "2023-05-04", "close": 2.13, "volume": 353516.0}, {"date": "2023-05-05", "close": 2.16, "volume": 180005.0}, {"date": "2023-05-08", "close": 2.21, "volume": 190224.0}, {"date": "2023-05-09", "close": 2.13, "volume": 331043.0}, {"date": "2023-05-10", "close": 2.09, "volume": 114865.0}, {"date": "2023-05-11", "close": 2.12, "volume": 194396.0}, {"date": "2023-05-12", "close": 2.14, "volume": 117635.0}, {"date": "2023-05-15", "close": 2.1, "volume": 114032.0}, {"date": "2023-05-16", "close": 2.25, "volume": 674280.0}, {"date": "2023-05-17", "close": 2.14, "volume": 207184.0}, {"date": "2023-05-18", "close": 2.09, "volume": 205812.0}, {"date": "2023-05-19", "close": 2.11, "volume": 729543.0}, {"date": "2023-05-22", "close": 2.08, "volume": 168522.0}, {"date": "2023-05-23", "close": 2.04, "volume": 175349.0}, {"date": "2023-05-24", "close": 1.935, "volume": 370093.0}, {"date": "2023-05-25", "close": 1.875, "volume": 440841.0}, {"date": "2023-05-26", "close": 1.865, "volume": 350350.0}, {"date": "2023-05-29", "close": 1.83, "volume": 307059.0}, {"date": "2023-05-30", "close": 1.85, "volume": 260031.0}, {"date": "2023-05-31", "close": 1.81, "volume": 439818.0}, {"date": "2023-06-01", "close": 1.8, "volume": 311456.0}, {"date": "2023-06-02", "close": 1.82, "volume": 201196.0}, {"date": "2023-06-05", "close": 1.78, "volume": 324544.0}, {"date": "2023-06-06", "close": 1.48, "volume": 4540730.0}, {"date": "2023-06-07", "close": 1.365, "volume": 3175325.0}, {"date": "2023-06-08", "close": 1.245, "volume": 2708110.0}, {"date": "2023-06-09", "close": 1.235, "volume": 2496309.0}, {"date": "2023-06-13", "close": 1.23, "volume": 1826232.0}, {"date": "2023-06-14", "close": 1.25, "volume": 463372.0}, {"date": "2023-06-15", "close": 1.235, "volume": 593317.0}, {"date": "2023-06-16", "close": 1.26, "volume": 970997.0}, {"date": "2023-06-19", "close": 1.305, "volume": 580219.0}, {"date": "2023-06-20", "close": 1.245, "volume": 797236.0}, {"date": "2023-06-21", "close": 1.255, "volume": 344594.0}, {"date": "2023-06-22", "close": 1.255, "volume": 405548.0}, {"date": "2023-06-23", "close": 1.21, "volume": 516173.0}, {"date": "2023-06-26", "close": 1.17, "volume": 674071.0}, {"date": "2023-06-27", "close": 1.185, "volume": 771668.0}, {"date": "2023-06-28", "close": 1.285, "volume": 1516334.0}, {"date": "2023-06-29", "close": 1.38, "volume": 1318927.0}, {"date": "2023-06-30", "close": 1.375, "volume": 933232.0}, {"date": "2023-07-03", "close": 1.435, "volume": 456986.0}, {"date": "2023-07-04", "close": 1.45, "volume": 416163.0}, {"date": "2023-07-05", "close": 1.46, "volume": 239981.0}, {"date": "2023-07-06", "close": 1.45, "volume": 237731.0}, {"date": "2023-07-07", "close": 1.455, "volume": 380179.0}, {"date": "2023-07-10", "close": 1.48, "volume": 259070.0}, {"date": "2023-07-11", "close": 1.53, "volume": 386448.0}, {"date": "2023-07-12", "close": 1.565, "volume": 407082.0}, {"date": "2023-07-13", "close": 1.575, "volume": 341144.0}, {"date": "2023-07-14", "close": 1.61, "volume": 405838.0}, {"date": "2023-07-17", "close": 1.68, "volume": 402216.0}, {"date": "2023-07-18", "close": 1.7, "volume": 1176755.0}, {"date": "2023-07-19", "close": 1.68, "volume": 371259.0}, {"date": "2023-07-20", "close": 1.675, "volume": 159258.0}, {"date": "2023-07-21", "close": 1.675, "volume": 245348.0}, {"date": "2023-07-24", "close": 1.6, "volume": 345563.0}, {"date": "2023-07-25", "close": 1.51, "volume": 490423.0}, {"date": "2023-07-26", "close": 1.515, "volume": 552191.0}, {"date": "2023-07-27", "close": 1.595, "volume": 963117.0}, {"date": "2023-07-28", "close": 1.6, "volume": 1312844.0}, {"date": "2023-07-31", "close": 1.665, "volume": 412156.0}, {"date": "2023-08-01", "close": 2.02, "volume": 2636275.0}, {"date": "2023-08-02", "close": 1.96, "volume": 565549.0}, {"date": "2023-08-03", "close": 1.9, "volume": 409979.0}, {"date": "2023-08-04", "close": 1.93, "volume": 223170.0}, {"date": "2023-08-07", "close": 1.94, "volume": 293169.0}, {"date": "2023-08-08", "close": 1.975, "volume": 372078.0}, {"date": "2023-08-09", "close": 1.995, "volume": 524120.0}, {"date": "2023-08-10", "close": 2.13, "volume": 768296.0}, {"date": "2023-08-11", "close": 2.09, "volume": 1946574.0}, {"date": "2023-08-14", "close": 2.29, "volume": 1488642.0}, {"date": "2023-08-15", "close": 2.34, "volume": 560777.0}, {"date": "2023-08-16", "close": 2.35, "volume": 355187.0}, {"date": "2023-08-17", "close": 2.22, "volume": 672539.0}, {"date": "2023-08-18", "close": 2.2, "volume": 440946.0}, {"date": "2023-08-21", "close": 2.15, "volume": 293252.0}, {"date": "2023-08-22", "close": 2.11, "volume": 323113.0}, {"date": "2023-08-23", "close": 2.1, "volume": 274186.0}, {"date": "2023-08-24", "close": 2.07, "volume": 343825.0}, {"date": "2023-08-25", "close": 2.02, "volume": 331232.0}, {"date": "2023-08-28", "close": 2.02, "volume": 370031.0}, {"date": "2023-08-29", "close": 2.09, "volume": 457543.0}, {"date": "2023-08-30", "close": 2.13, "volume": 296799.0}, {"date": "2023-08-31", "close": 2.2, "volume": 149838.0}, {"date": "2023-09-01", "close": 2.2, "volume": 187304.0}, {"date": "2023-09-04", "close": 2.15, "volume": 201665.0}, {"date": "2023-09-05", "close": 2.11, "volume": 182264.0}, {"date": "2023-09-06", "close": 2.04, "volume": 357110.0}, {"date": "2023-09-07", "close": 2.01, "volume": 499346.0}, {"date": "2023-09-08", "close": 1.96, "volume": 331050.0}, {"date": "2023-09-11", "close": 1.93, "volume": 295387.0}, {"date": "2023-09-12", "close": 1.935, "volume": 461157.0}, {"date": "2023-09-13", "close": 1.92, "volume": 441818.0}, {"date": "2023-09-14", "close": 2.01, "volume": 569096.0}, {"date": "2023-09-15", "close": 2.09, "volume": 4736119.0}, {"date": "2023-09-18", "close": 2.16, "volume": 309003.0}, {"date": "2023-09-19", "close": 2.14, "volume": 294997.0}, {"date": "2023-09-20", "close": 2.02, "volume": 353073.0}, {"date": "2023-09-21", "close": 2.03, "volume": 101458.0}, {"date": "2023-09-22", "close": 2.08, "volume": 190237.0}, {"date": "2023-09-25", "close": 2.17, "volume": 315566.0}, {"date": "2023-09-26", "close": 2.12, "volume": 222995.0}, {"date": "2023-09-27", "close": 2.07, "volume": 313483.0}, {"date": "2023-09-28", "close": 2.07, "volume": 147911.0}, {"date": "2023-09-29", "close": 2.12, "volume": 138037.0}, {"date": "2023-10-02", "close": 2.13, "volume": 96416.0}, {"date": "2023-10-03", "close": 2.05, "volume": 84903.0}, {"date": "2023-10-04", "close": 2.01, "volume": 269095.0}, {"date": "2023-10-05", "close": 2.01, "volume": 62816.0}, {"date": "2023-10-06", "close": 1.97, "volume": 100948.0}, {"date": "2023-10-09", "close": 1.945, "volume": 106757.0}, {"date": "2023-10-10", "close": 2.0, "volume": 174767.0}, {"date": "2023-10-11", "close": 2.01, "volume": 81861.0}, {"date": "2023-10-12", "close": 2.05, "volume": 388838.0}, {"date": "2023-10-13", "close": 2.05, "volume": 116521.0}, {"date": "2023-10-16", "close": 2.0, "volume": 64500.0}, {"date": "2023-10-17", "close": 1.95, "volume": 103349.0}, {"date": "2023-10-18", "close": 1.91, "volume": 258439.0}, {"date": "2023-10-19", "close": 1.89, "volume": 113921.0}, {"date": "2023-10-20", "close": 1.865, "volume": 113363.0}, {"date": "2023-10-23", "close": 1.755, "volume": 211315.0}, {"date": "2023-10-24", "close": 1.72, "volume": 807975.0}, {"date": "2023-10-25", "close": 1.715, "volume": 159552.0}, {"date": "2023-10-26", "close": 1.7, "volume": 180661.0}, {"date": "2023-10-27", "close": 1.64, "volume": 148939.0}, {"date": "2023-10-30", "close": 1.635, "volume": 108535.0}, {"date": "2023-10-31", "close": 1.7, "volume": 1142205.0}, {"date": "2023-11-01", "close": 1.69, "volume": 139602.0}, {"date": "2023-11-02", "close": 1.77, "volume": 207498.0}, {"date": "2023-11-03", "close": 1.78, "volume": 244932.0}, {"date": "2023-11-06", "close": 1.82, "volume": 120453.0}, {"date": "2023-11-07", "close": 1.83, "volume": 141135.0}, {"date": "2023-11-08", "close": 1.86, "volume": 139309.0}, {"date": "2023-11-09", "close": 1.89, "volume": 168621.0}, {"date": "2023-11-10", "close": 1.83, "volume": 140025.0}, {"date": "2023-11-13", "close": 1.855, "volume": 251181.0}, {"date": "2023-11-14", "close": 1.825, "volume": 214286.0}, {"date": "2023-11-15", "close": 1.88, "volume": 149373.0}, {"date": "2023-11-16", "close": 1.915, "volume": 175963.0}, {"date": "2023-11-17", "close": 1.91, "volume": 190377.0}, {"date": "2023-11-20", "close": 1.93, "volume": 63821.0}, {"date": "2023-11-21", "close": 1.93, "volume": 102359.0}, {"date": "2023-11-22", "close": 1.89, "volume": 131607.0}, {"date": "2023-11-23", "close": 1.86, "volume": 89940.0}, {"date": "2023-11-24", "close": 1.8, "volume": 125118.0}, {"date": "2023-11-27", "close": 1.755, "volume": 156809.0}, {"date": "2023-11-28", "close": 1.765, "volume": 93696.0}, {"date": "2023-11-29", "close": 1.72, "volume": 150671.0}, {"date": "2023-11-30", "close": 1.67, "volume": 266363.0}, {"date": "2023-12-01", "close": 1.64, "volume": 186697.0}, {"date": "2023-12-04", "close": 1.8, "volume": 212554.0}, {"date": "2023-12-05", "close": 1.75, "volume": 401909.0}, {"date": "2023-12-06", "close": 1.79, "volume": 223124.0}, {"date": "2023-12-07", "close": 1.76, "volume": 410025.0}, {"date": "2023-12-08", "close": 1.83, "volume": 150879.0}, {"date": "2023-12-11", "close": 1.82, "volume": 154188.0}, {"date": "2023-12-12", "close": 1.735, "volume": 201795.0}, {"date": "2023-12-13", "close": 1.695, "volume": 246684.0}, {"date": "2023-12-14", "close": 1.765, "volume": 385275.0}, {"date": "2023-12-15", "close": 1.83, "volume": 537065.0}, {"date": "2023-12-18", "close": 1.88, "volume": 169526.0}, {"date": "2023-12-19", "close": 1.9, "volume": 232002.0}, {"date": "2023-12-20", "close": 1.895, "volume": 182593.0}, {"date": "2023-12-21", "close": 1.88, "volume": 142808.0}, {"date": "2023-12-22", "close": 1.875, "volume": 147489.0}, {"date": "2023-12-27", "close": 1.865, "volume": 71806.0}, {"date": "2023-12-28", "close": 1.9, "volume": 80164.0}, {"date": "2023-12-29", "close": 2.0, "volume": 227249.0}, {"date": "2024-01-02", "close": 1.945, "volume": 136589.0}, {"date": "2024-01-03", "close": 1.895, "volume": 59653.0}, {"date": "2024-01-04", "close": 1.9, "volume": 97982.0}, {"date": "2024-01-05", "close": 1.855, "volume": 43880.0}, {"date": "2024-01-08", "close": 1.9, "volume": 60940.0}, {"date": "2024-01-09", "close": 1.835, "volume": 257763.0}, {"date": "2024-01-10", "close": 1.84, "volume": 74738.0}, {"date": "2024-01-11", "close": 1.84, "volume": 106956.0}, {"date": "2024-01-12", "close": 1.81, "volume": 81159.0}, {"date": "2024-01-15", "close": 1.885, "volume": 246938.0}, {"date": "2024-01-16", "close": 1.85, "volume": 258642.0}, {"date": "2024-01-17", "close": 1.82, "volume": 58899.0}, {"date": "2024-01-18", "close": 1.815, "volume": 90531.0}, {"date": "2024-01-19", "close": 1.82, "volume": 147394.0}, {"date": "2024-01-22", "close": 1.7, "volume": 978201.0}, {"date": "2024-01-23", "close": 1.75, "volume": 379786.0}, {"date": "2024-01-24", "close": 1.67, "volume": 451783.0}, {"date": "2024-01-25", "close": 1.655, "volume": 152574.0}, {"date": "2024-01-29", "close": 1.625, "volume": 144015.0}, {"date": "2024-01-30", "close": 1.65, "volume": 158918.0}, {"date": "2024-01-31", "close": 1.59, "volume": 470418.0}, {"date": "2024-02-01", "close": 1.52, "volume": 309028.0}, {"date": "2024-02-02", "close": 1.535, "volume": 194121.0}, {"date": "2024-02-05", "close": 1.47, "volume": 259364.0}, {"date": "2024-02-06", "close": 1.485, "volume": 372717.0}, {"date": "2024-02-07", "close": 1.6, "volume": 234906.0}, {"date": "2024-02-08", "close": 1.59, "volume": 178396.0}, {"date": "2024-02-09", "close": 1.685, "volume": 278170.0}, {"date": "2024-02-12", "close": 1.685, "volume": 155359.0}, {"date": "2024-02-13", "close": 1.685, "volume": 222569.0}, {"date": "2024-02-14", "close": 1.72, "volume": 235026.0}, {"date": "2024-02-15", "close": 1.815, "volume": 226759.0}, {"date": "2024-02-16", "close": 1.8, "volume": 118925.0}, {"date": "2024-02-19", "close": 1.875, "volume": 247237.0}, {"date": "2024-02-20", "close": 1.67, "volume": 659407.0}, {"date": "2024-02-21", "close": 1.64, "volume": 342234.0}, {"date": "2024-02-22", "close": 1.62, "volume": 241217.0}, {"date": "2024-02-23", "close": 1.595, "volume": 1268728.0}, {"date": "2024-02-26", "close": 1.595, "volume": 177618.0}, {"date": "2024-02-27", "close": 1.56, "volume": 188758.0}, {"date": "2024-02-28", "close": 1.55, "volume": 282904.0}, {"date": "2024-02-29", "close": 1.575, "volume": 266819.0}, {"date": "2024-03-01", "close": 1.615, "volume": 3614661.0}, {"date": "2024-03-04", "close": 1.61, "volume": 126772.0}, {"date": "2024-03-05", "close": 1.565, "volume": 93949.0}, {"date": "2024-03-06", "close": 1.6, "volume": 282016.0}, {"date": "2024-03-07", "close": 1.66, "volume": 207336.0}, {"date": "2024-03-08", "close": 1.725, "volume": 550639.0}, {"date": "2024-03-11", "close": 1.665, "volume": 90680.0}, {"date": "2024-03-12", "close": 1.73, "volume": 271258.0}, {"date": "2024-03-13", "close": 1.82, "volume": 198435.0}, {"date": "2024-03-14", "close": 1.76, "volume": 237625.0}, {"date": "2024-03-15", "close": 1.77, "volume": 520000.0}, {"date": "2024-03-18", "close": 1.81, "volume": 181883.0}, {"date": "2024-03-19", "close": 2.07, "volume": 1277628.0}, {"date": "2024-03-20", "close": 2.05, "volume": 407334.0}, {"date": "2024-03-21", "close": 2.05, "volume": 316415.0}, {"date": "2024-03-22", "close": 2.01, "volume": 215629.0}, {"date": "2024-03-25", "close": 2.0, "volume": 221385.0}, {"date": "2024-03-26", "close": 2.06, "volume": 263292.0}, {"date": "2024-03-27", "close": 2.09, "volume": 321345.0}, {"date": "2024-03-28", "close": 2.1, "volume": 195848.0}, {"date": "2024-04-02", "close": 2.04, "volume": 200656.0}, {"date": "2024-04-03", "close": 1.935, "volume": 238697.0}, {"date": "2024-04-04", "close": 1.95, "volume": 75066.0}, {"date": "2024-04-05", "close": 1.92, "volume": 216661.0}, {"date": "2024-04-08", "close": 1.92, "volume": 309084.0}, {"date": "2024-04-09", "close": 1.92, "volume": 154561.0}, {"date": "2024-04-10", "close": 1.96, "volume": 273037.0}, {"date": "2024-04-11", "close": 1.93, "volume": 80158.0}, {"date": "2024-04-12", "close": 1.925, "volume": 94055.0}, {"date": "2024-04-15", "close": 1.85, "volume": 224843.0}, {"date": "2024-04-16", "close": 1.755, "volume": 231638.0}, {"date": "2024-04-17", "close": 1.76, "volume": 126778.0}, {"date": "2024-04-18", "close": 1.77, "volume": 89531.0}, {"date": "2024-04-19", "close": 1.755, "volume": 88102.0}, {"date": "2024-04-22", "close": 1.79, "volume": 33909.0}, {"date": "2024-04-23", "close": 1.815, "volume": 48766.0}, {"date": "2024-04-24", "close": 1.83, "volume": 123258.0}, {"date": "2024-04-26", "close": 1.83, "volume": 71766.0}, {"date": "2024-04-29", "close": 1.84, "volume": 81389.0}, {"date": "2024-04-30", "close": 1.845, "volume": 88512.0}, {"date": "2024-05-01", "close": 1.8, "volume": 75172.0}, {"date": "2024-05-02", "close": 1.77, "volume": 392911.0}, {"date": "2024-05-03", "close": 1.79, "volume": 274779.0}, {"date": "2024-05-06", "close": 1.82, "volume": 318613.0}, {"date": "2024-05-07", "close": 1.91, "volume": 166458.0}, {"date": "2024-05-08", "close": 1.9, "volume": 254668.0}, {"date": "2024-05-09", "close": 1.455, "volume": 3203708.0}, {"date": "2024-05-10", "close": 1.44, "volume": 1455965.0}, {"date": "2024-05-13", "close": 1.41, "volume": 1375073.0}, {"date": "2024-05-14", "close": 1.42, "volume": 1011605.0}, {"date": "2024-05-15", "close": 1.49, "volume": 1156837.0}, {"date": "2024-05-16", "close": 1.49, "volume": 603848.0}, {"date": "2024-05-17", "close": 1.475, "volume": 189344.0}, {"date": "2024-05-20", "close": 1.46, "volume": 184056.0}, {"date": "2024-05-21", "close": 1.45, "volume": 460115.0}, {"date": "2024-05-22", "close": 1.45, "volume": 257170.0}, {"date": "2024-05-23", "close": 1.4, "volume": 177164.0}, {"date": "2024-05-24", "close": 1.375, "volume": 388378.0}, {"date": "2024-05-27", "close": 1.41, "volume": 234130.0}, {"date": "2024-05-28", "close": 1.385, "volume": 188924.0}, {"date": "2024-05-29", "close": 1.445, "volume": 224047.0}, {"date": "2024-05-30", "close": 1.4, "volume": 169598.0}, {"date": "2024-05-31", "close": 1.38, "volume": 734775.0}, {"date": "2024-06-03", "close": 1.33, "volume": 343736.0}, {"date": "2024-06-04", "close": 1.34, "volume": 221425.0}, {"date": "2024-06-05", "close": 1.325, "volume": 309374.0}, {"date": "2024-06-06", "close": 1.315, "volume": 246003.0}, {"date": "2024-06-07", "close": 1.38, "volume": 219086.0}, {"date": "2024-06-11", "close": 1.34, "volume": 133259.0}, {"date": "2024-06-12", "close": 1.345, "volume": 118420.0}, {"date": "2024-06-13", "close": 1.34, "volume": 101165.0}, {"date": "2024-06-14", "close": 1.33, "volume": 139503.0}, {"date": "2024-06-17", "close": 1.3, "volume": 118370.0}, {"date": "2024-06-18", "close": 1.295, "volume": 268412.0}, {"date": "2024-06-19", "close": 1.33, "volume": 294486.0}, {"date": "2024-06-20", "close": 1.36, "volume": 239467.0}, {"date": "2024-06-21", "close": 1.325, "volume": 218760.0}, {"date": "2024-06-24", "close": 1.235, "volume": 369478.0}, {"date": "2024-06-25", "close": 1.26, "volume": 1875331.0}, {"date": "2024-06-26", "close": 1.235, "volume": 1087609.0}, {"date": "2024-06-27", "close": 1.47, "volume": 2321457.0}, {"date": "2024-06-28", "close": 1.55, "volume": 962455.0}, {"date": "2024-07-01", "close": 1.53, "volume": 364972.0}, {"date": "2024-07-02", "close": 1.51, "volume": 455160.0}, {"date": "2024-07-03", "close": 1.465, "volume": 297643.0}, {"date": "2024-07-04", "close": 1.4, "volume": 473859.0}, {"date": "2024-07-05", "close": 1.39, "volume": 352249.0}, {"date": "2024-07-08", "close": 1.415, "volume": 265085.0}, {"date": "2024-07-09", "close": 1.405, "volume": 242400.0}, {"date": "2024-07-10", "close": 1.375, "volume": 269882.0}, {"date": "2024-07-11", "close": 1.39, "volume": 195119.0}, {"date": "2024-07-12", "close": 1.435, "volume": 228123.0}, {"date": "2024-07-15", "close": 1.39, "volume": 204062.0}, {"date": "2024-07-16", "close": 1.375, "volume": 146715.0}, {"date": "2024-07-17", "close": 1.445, "volume": 138799.0}, {"date": "2024-07-18", "close": 1.38, "volume": 333959.0}, {"date": "2024-07-19", "close": 1.395, "volume": 147114.0}, {"date": "2024-07-22", "close": 1.4, "volume": 196401.0}, {"date": "2024-07-23", "close": 1.395, "volume": 204794.0}, {"date": "2024-07-24", "close": 1.38, "volume": 103275.0}, {"date": "2024-07-25", "close": 1.365, "volume": 187104.0}, {"date": "2024-07-26", "close": 1.375, "volume": 159250.0}, {"date": "2024-07-29", "close": 1.375, "volume": 103021.0}, {"date": "2024-07-30", "close": 1.35, "volume": 247383.0}, {"date": "2024-07-31", "close": 1.32, "volume": 759944.0}, {"date": "2024-08-01", "close": 1.35, "volume": 275731.0}, {"date": "2024-08-02", "close": 1.32, "volume": 456440.0}, {"date": "2024-08-05", "close": 1.315, "volume": 513815.0}, {"date": "2024-08-06", "close": 1.34, "volume": 357097.0}, {"date": "2024-08-07", "close": 1.345, "volume": 76890.0}, {"date": "2024-08-08", "close": 1.26, "volume": 1497624.0}, {"date": "2024-08-09", "close": 1.29, "volume": 458669.0}, {"date": "2024-08-12", "close": 1.3, "volume": 225339.0}, {"date": "2024-08-13", "close": 1.325, "volume": 62416.0}, {"date": "2024-08-14", "close": 1.35, "volume": 87659.0}, {"date": "2024-08-15", "close": 1.435, "volume": 328525.0}, {"date": "2024-08-16", "close": 1.485, "volume": 292039.0}, {"date": "2024-08-19", "close": 1.525, "volume": 331872.0}, {"date": "2024-08-20", "close": 1.66, "volume": 2086207.0}, {"date": "2024-08-21", "close": 1.54, "volume": 309483.0}, {"date": "2024-08-22", "close": 1.59, "volume": 309401.0}, {"date": "2024-08-23", "close": 1.62, "volume": 300476.0}, {"date": "2024-08-26", "close": 1.65, "volume": 191947.0}, {"date": "2024-08-27", "close": 1.65, "volume": 657586.0}, {"date": "2024-08-28", "close": 1.66, "volume": 169180.0}, {"date": "2024-08-29", "close": 1.635, "volume": 136806.0}, {"date": "2024-08-30", "close": 1.64, "volume": 116388.0}, {"date": "2024-09-02", "close": 1.69, "volume": 296940.0}, {"date": "2024-09-03", "close": 1.68, "volume": 290684.0}, {"date": "2024-09-04", "close": 1.66, "volume": 127994.0}, {"date": "2024-09-05", "close": 1.64, "volume": 160689.0}, {"date": "2024-09-06", "close": 1.61, "volume": 303062.0}, {"date": "2024-09-09", "close": 1.6, "volume": 247207.0}, {"date": "2024-09-10", "close": 1.675, "volume": 114568.0}, {"date": "2024-09-11", "close": 1.615, "volume": 181375.0}, {"date": "2024-09-12", "close": 1.63, "volume": 207395.0}, {"date": "2024-09-13", "close": 1.635, "volume": 314256.0}, {"date": "2024-09-16", "close": 1.66, "volume": 172087.0}, {"date": "2024-09-17", "close": 1.63, "volume": 167803.0}, {"date": "2024-09-18", "close": 1.645, "volume": 243834.0}, {"date": "2024-09-19", "close": 1.63, "volume": 120161.0}, {"date": "2024-09-20", "close": 1.65, "volume": 675989.0}, {"date": "2024-09-23", "close": 1.605, "volume": 88792.0}, {"date": "2024-09-24", "close": 1.6, "volume": 131083.0}, {"date": "2024-09-25", "close": 1.6, "volume": 146997.0}, {"date": "2024-09-26", "close": 1.7, "volume": 323029.0}, {"date": "2024-09-27", "close": 1.81, "volume": 392907.0}, {"date": "2024-09-30", "close": 1.805, "volume": 268560.0}, {"date": "2024-10-01", "close": 1.805, "volume": 106847.0}, {"date": "2024-10-02", "close": 1.77, "volume": 63298.0}, {"date": "2024-10-03", "close": 1.765, "volume": 97060.0}, {"date": "2024-10-04", "close": 1.78, "volume": 147693.0}, {"date": "2024-10-07", "close": 1.75, "volume": 60046.0}, {"date": "2024-10-08", "close": 1.795, "volume": 80533.0}, {"date": "2024-10-09", "close": 1.785, "volume": 43122.0}, {"date": "2024-10-10", "close": 1.79, "volume": 65191.0}, {"date": "2024-10-11", "close": 1.79, "volume": 59567.0}, {"date": "2024-10-14", "close": 1.78, "volume": 66317.0}, {"date": "2024-10-15", "close": 1.885, "volume": 553896.0}, {"date": "2024-10-16", "close": 1.93, "volume": 294007.0}, {"date": "2024-10-17", "close": 1.975, "volume": 474106.0}, {"date": "2024-10-18", "close": 1.975, "volume": 104220.0}, {"date": "2024-10-21", "close": 2.0, "volume": 96915.0}, {"date": "2024-10-22", "close": 1.95, "volume": 95619.0}, {"date": "2024-10-23", "close": 1.965, "volume": 78704.0}, {"date": "2024-10-24", "close": 1.95, "volume": 97183.0}, {"date": "2024-10-25", "close": 1.95, "volume": 93589.0}, {"date": "2024-10-28", "close": 1.91, "volume": 189899.0}, {"date": "2024-10-29", "close": 1.9, "volume": 124913.0}, {"date": "2024-10-30", "close": 1.81, "volume": 126388.0}, {"date": "2024-10-31", "close": 1.8, "volume": 116175.0}, {"date": "2024-11-01", "close": 1.775, "volume": 94681.0}, {"date": "2024-11-04", "close": 1.745, "volume": 100088.0}, {"date": "2024-11-05", "close": 1.755, "volume": 143519.0}, {"date": "2024-11-06", "close": 1.71, "volume": 169859.0}, {"date": "2024-11-07", "close": 1.79, "volume": 154820.0}, {"date": "2024-11-08", "close": 1.765, "volume": 125397.0}, {"date": "2024-11-11", "close": 1.8, "volume": 28340.0}, {"date": "2024-11-12", "close": 1.75, "volume": 288444.0}, {"date": "2024-11-13", "close": 1.7, "volume": 330105.0}, {"date": "2024-11-14", "close": 1.77, "volume": 165510.0}, {"date": "2024-11-15", "close": 1.73, "volume": 160609.0}, {"date": "2024-11-18", "close": 1.7, "volume": 145445.0}, {"date": "2024-11-19", "close": 1.7, "volume": 204593.0}, {"date": "2024-11-20", "close": 1.7, "volume": 138057.0}, {"date": "2024-11-21", "close": 1.6, "volume": 104580.0}, {"date": "2024-11-22", "close": 1.63, "volume": 128249.0}, {"date": "2024-11-25", "close": 1.66, "volume": 147469.0}, {"date": "2024-11-26", "close": 1.7, "volume": 79116.0}, {"date": "2024-11-27", "close": 1.785, "volume": 165786.0}, {"date": "2024-11-28", "close": 1.78, "volume": 60308.0}, {"date": "2024-11-29", "close": 1.765, "volume": 83264.0}, {"date": "2024-12-02", "close": 1.76, "volume": 35480.0}, {"date": "2024-12-03", "close": 1.75, "volume": 159472.0}, {"date": "2024-12-04", "close": 1.8, "volume": 241415.0}, {"date": "2024-12-05", "close": 1.78, "volume": 62328.0}, {"date": "2024-12-06", "close": 1.8, "volume": 142984.0}, {"date": "2024-12-09", "close": 1.81, "volume": 164130.0}, {"date": "2024-12-10", "close": 1.81, "volume": 139342.0}, {"date": "2024-12-11", "close": 1.79, "volume": 589455.0}, {"date": "2024-12-12", "close": 1.71, "volume": 121531.0}, {"date": "2024-12-13", "close": 1.68, "volume": 44997.0}, {"date": "2024-12-16", "close": 1.69, "volume": 206163.0}, {"date": "2024-12-17", "close": 1.69, "volume": 61030.0}, {"date": "2024-12-18", "close": 1.725, "volume": 54717.0}, {"date": "2024-12-19", "close": 1.71, "volume": 130089.0}, {"date": "2024-12-20", "close": 1.75, "volume": 168139.0}, {"date": "2024-12-23", "close": 1.705, "volume": 134489.0}, {"date": "2024-12-24", "close": 1.74, "volume": 27651.0}, {"date": "2024-12-27", "close": 1.725, "volume": 79684.0}, {"date": "2024-12-30", "close": 1.72, "volume": 44510.0}, {"date": "2024-12-31", "close": 1.68, "volume": 28492.0}, {"date": "2025-01-02", "close": 1.665, "volume": 31656.0}, {"date": "2025-01-03", "close": 1.67, "volume": 64160.0}, {"date": "2025-01-06", "close": 1.63, "volume": 152702.0}, {"date": "2025-01-07", "close": 1.63, "volume": 52113.0}, {"date": "2025-01-08", "close": 1.66, "volume": 87002.0}, {"date": "2025-01-09", "close": 1.645, "volume": 63316.0}, {"date": "2025-01-10", "close": 1.58, "volume": 108250.0}, {"date": "2025-01-13", "close": 1.565, "volume": 103664.0}, {"date": "2025-01-14", "close": 1.58, "volume": 51552.0}, {"date": "2025-01-15", "close": 1.8, "volume": 563381.0}, {"date": "2025-01-16", "close": 1.82, "volume": 296286.0}, {"date": "2025-01-17", "close": 1.845, "volume": 114676.0}, {"date": "2025-01-20", "close": 1.81, "volume": 177006.0}, {"date": "2025-01-21", "close": 1.83, "volume": 106657.0}, {"date": "2025-01-22", "close": 1.85, "volume": 182218.0}, {"date": "2025-01-23", "close": 1.83, "volume": 124017.0}, {"date": "2025-01-24", "close": 1.8, "volume": 46366.0}, {"date": "2025-01-28", "close": 1.8, "volume": 65252.0}, {"date": "2025-01-29", "close": 1.835, "volume": 118079.0}, {"date": "2025-01-30", "close": 1.85, "volume": 120880.0}, {"date": "2025-01-31", "close": 1.905, "volume": 121761.0}, {"date": "2025-02-03", "close": 1.825, "volume": 149026.0}, {"date": "2025-02-04", "close": 1.85, "volume": 95821.0}, {"date": "2025-02-05", "close": 1.84, "volume": 1102063.0}, {"date": "2025-02-06", "close": 1.88, "volume": 508684.0}, {"date": "2025-02-07", "close": 1.875, "volume": 217037.0}, {"date": "2025-02-10", "close": 1.865, "volume": 779672.0}, {"date": "2025-02-11", "close": 1.84, "volume": 65258.0}, {"date": "2025-02-12", "close": 1.815, "volume": 60250.0}, {"date": "2025-02-13", "close": 1.855, "volume": 391211.0}, {"date": "2025-02-14", "close": 1.85, "volume": 74276.0}, {"date": "2025-02-17", "close": 1.84, "volume": 82197.0}, {"date": "2025-02-18", "close": 1.82, "volume": 425921.0}, {"date": "2025-02-19", "close": 1.78, "volume": 335103.0}, {"date": "2025-02-20", "close": 1.78, "volume": 64431.0}, {"date": "2025-02-21", "close": 1.75, "volume": 438380.0}, {"date": "2025-02-24", "close": 1.78, "volume": 239564.0}, {"date": "2025-02-25", "close": 1.795, "volume": 170771.0}, {"date": "2025-02-26", "close": 1.81, "volume": 165979.0}, {"date": "2025-02-27", "close": 1.895, "volume": 147014.0}, {"date": "2025-02-28", "close": 1.85, "volume": 100460.0}, {"date": "2025-03-03", "close": 1.81, "volume": 59937.0}, {"date": "2025-03-04", "close": 1.83, "volume": 119254.0}, {"date": "2025-03-05", "close": 1.87, "volume": 440374.0}, {"date": "2025-03-06", "close": 1.88, "volume": 179752.0}, {"date": "2025-03-07", "close": 1.86, "volume": 156036.0}, {"date": "2025-03-10", "close": 1.885, "volume": 92427.0}, {"date": "2025-03-11", "close": 1.75, "volume": 159112.0}, {"date": "2025-03-12", "close": 1.73, "volume": 216319.0}, {"date": "2025-03-13", "close": 1.7, "volume": 127507.0}, {"date": "2025-03-14", "close": 1.705, "volume": 78788.0}, {"date": "2025-03-17", "close": 1.75, "volume": 133249.0}, {"date": "2025-03-18", "close": 1.755, "volume": 28063.0}, {"date": "2025-03-19", "close": 1.74, "volume": 100072.0}, {"date": "2025-03-20", "close": 1.78, "volume": 138693.0}, {"date": "2025-03-21", "close": 1.725, "volume": 206884.0}, {"date": "2025-03-24", "close": 1.75, "volume": 57780.0}, {"date": "2025-03-25", "close": 1.865, "volume": 177039.0}, {"date": "2025-03-26", "close": 1.9, "volume": 267040.0}, {"date": "2025-03-27", "close": 1.85, "volume": 270579.0}, {"date": "2025-03-28", "close": 1.755, "volume": 66619.0}, {"date": "2025-03-31", "close": 1.76, "volume": 59485.0}, {"date": "2025-04-01", "close": 1.68, "volume": 619016.0}, {"date": "2025-04-02", "close": 1.64, "volume": 87448.0}, {"date": "2025-04-03", "close": 1.56, "volume": 109640.0}, {"date": "2025-04-04", "close": 1.51, "volume": 112066.0}, {"date": "2025-04-07", "close": 1.44, "volume": 452779.0}, {"date": "2025-04-08", "close": 1.47, "volume": 200521.0}, {"date": "2025-04-09", "close": 1.385, "volume": 274871.0}, {"date": "2025-04-10", "close": 1.49, "volume": 99651.0}, {"date": "2025-04-11", "close": 1.5, "volume": 49990.0}, {"date": "2025-04-14", "close": 1.485, "volume": 177022.0}, {"date": "2025-04-15", "close": 1.48, "volume": 184054.0}, {"date": "2025-04-16", "close": 1.48, "volume": 61134.0}, {"date": "2025-04-17", "close": 1.48, "volume": 119646.0}, {"date": "2025-04-22", "close": 1.445, "volume": 183185.0}, {"date": "2025-04-23", "close": 1.505, "volume": 106785.0}, {"date": "2025-04-24", "close": 1.49, "volume": 102959.0}, {"date": "2025-04-28", "close": 1.5, "volume": 70248.0}, {"date": "2025-04-29", "close": 1.525, "volume": 58346.0}, {"date": "2025-04-30", "close": 1.565, "volume": 48977.0}, {"date": "2025-05-01", "close": 1.695, "volume": 438276.0}, {"date": "2025-05-02", "close": 1.72, "volume": 452879.0}, {"date": "2025-05-05", "close": 1.79, "volume": 256422.0}, {"date": "2025-05-06", "close": 1.8, "volume": 301904.0}, {"date": "2025-05-07", "close": 1.79, "volume": 170009.0}, {"date": "2025-05-08", "close": 1.895, "volume": 760372.0}, {"date": "2025-05-09", "close": 1.815, "volume": 612026.0}, {"date": "2025-05-12", "close": 1.8, "volume": 142540.0}, {"date": "2025-05-13", "close": 1.815, "volume": 155678.0}, {"date": "2025-05-14", "close": 1.805, "volume": 54724.0}, {"date": "2025-05-15", "close": 1.765, "volume": 50169.0}, {"date": "2025-05-16", "close": 1.78, "volume": 36468.0}, {"date": "2025-05-19", "close": 1.725, "volume": 34678.0}, {"date": "2025-05-20", "close": 1.675, "volume": 164735.0}, {"date": "2025-05-21", "close": 1.65, "volume": 53062.0}, {"date": "2025-05-22", "close": 1.665, "volume": 25748.0}, {"date": "2025-05-23", "close": 1.66, "volume": 55909.0}, {"date": "2025-05-26", "close": 1.76, "volume": 49078.0}, {"date": "2025-05-27", "close": 1.7, "volume": 21874.0}, {"date": "2025-05-28", "close": 1.725, "volume": 15959.0}, {"date": "2025-05-29", "close": 1.69, "volume": 37456.0}, {"date": "2025-05-30", "close": 1.73, "volume": 52489.0}, {"date": "2025-06-02", "close": 1.7, "volume": 70687.0}, {"date": "2025-06-03", "close": 1.725, "volume": 48768.0}, {"date": "2025-06-04", "close": 1.75, "volume": 76490.0}, {"date": "2025-06-05", "close": 1.77, "volume": 97967.0}, {"date": "2025-06-06", "close": 1.75, "volume": 93005.0}, {"date": "2025-06-10", "close": 1.755, "volume": 169333.0}, {"date": "2025-06-11", "close": 1.765, "volume": 553322.0}, {"date": "2025-06-12", "close": 1.82, "volume": 44981.0}, {"date": "2025-06-13", "close": 1.8, "volume": 59525.0}, {"date": "2025-06-16", "close": 1.78, "volume": 114202.0}, {"date": "2025-06-17", "close": 1.775, "volume": 216256.0}, {"date": "2025-06-18", "close": 1.74, "volume": 69404.0}, {"date": "2025-06-19", "close": 1.735, "volume": 35414.0}, {"date": "2025-06-20", "close": 1.775, "volume": 414688.0}, {"date": "2025-06-23", "close": 1.75, "volume": 67720.0}, {"date": "2025-06-24", "close": 1.735, "volume": 157398.0}, {"date": "2025-06-25", "close": 1.79, "volume": 129214.0}, {"date": "2025-06-26", "close": 1.78, "volume": 157405.0}, {"date": "2025-06-27", "close": 1.865, "volume": 169574.0}, {"date": "2025-06-30", "close": 1.84, "volume": 125548.0}, {"date": "2025-07-01", "close": 1.8, "volume": 66391.0}, {"date": "2025-07-02", "close": 1.84, "volume": 138594.0}, {"date": "2025-07-03", "close": 1.79, "volume": 34937.0}, {"date": "2025-07-04", "close": 1.83, "volume": 63156.0}, {"date": "2025-07-07", "close": 1.81, "volume": 39441.0}, {"date": "2025-07-08", "close": 1.85, "volume": 99591.0}, {"date": "2025-07-09", "close": 1.845, "volume": 77720.0}, {"date": "2025-07-10", "close": 1.85, "volume": 68690.0}, {"date": "2025-07-11", "close": 1.805, "volume": 65213.0}, {"date": "2025-07-14", "close": 1.83, "volume": 55477.0}, {"date": "2025-07-15", "close": 1.84, "volume": 48514.0}, {"date": "2025-07-16", "close": 1.81, "volume": 7236.0}, {"date": "2025-07-17", "close": 1.83, "volume": 20158.0}, {"date": "2025-07-18", "close": 1.8, "volume": 172518.0}, {"date": "2025-07-21", "close": 1.73, "volume": 132134.0}, {"date": "2025-07-22", "close": 1.73, "volume": 65590.0}, {"date": "2025-07-23", "close": 1.755, "volume": 100872.0}, {"date": "2025-07-24", "close": 1.7, "volume": 74856.0}, {"date": "2025-07-25", "close": 1.675, "volume": 77264.0}, {"date": "2025-07-28", "close": 1.66, "volume": 81533.0}, {"date": "2025-07-29", "close": 1.79, "volume": 82482.0}, {"date": "2025-07-30", "close": 1.8, "volume": 82284.0}, {"date": "2025-07-31", "close": 1.8, "volume": 51572.0}, {"date": "2025-08-01", "close": 1.715, "volume": 33206.0}, {"date": "2025-08-04", "close": 1.675, "volume": 79762.0}, {"date": "2025-08-05", "close": 1.715, "volume": 189703.0}, {"date": "2025-08-06", "close": 1.705, "volume": 202589.0}, {"date": "2025-08-07", "close": 1.72, "volume": 83187.0}, {"date": "2025-08-08", "close": 1.695, "volume": 64181.0}, {"date": "2025-08-11", "close": 1.71, "volume": 64731.0}, {"date": "2025-08-12", "close": 1.71, "volume": 44684.0}, {"date": "2025-08-13", "close": 1.695, "volume": 57297.0}, {"date": "2025-08-14", "close": 1.85, "volume": 288917.0}, {"date": "2025-08-15", "close": 2.6, "volume": 5000465.0}, {"date": "2025-08-18", "close": 2.42, "volume": 874551.0}, {"date": "2025-08-19", "close": 2.39, "volume": 527041.0}, {"date": "2025-08-20", "close": 2.43, "volume": 330350.0}, {"date": "2025-08-21", "close": 2.4, "volume": 419501.0}, {"date": "2025-08-22", "close": 2.4, "volume": 229760.0}, {"date": "2025-08-25", "close": 2.55, "volume": 596100.0}, {"date": "2025-08-26", "close": 2.55, "volume": 311485.0}, {"date": "2025-08-27", "close": 2.61, "volume": 231248.0}, {"date": "2025-08-28", "close": 2.66, "volume": 228917.0}, {"date": "2025-08-29", "close": 2.7, "volume": 171682.0}, {"date": "2025-09-01", "close": 2.83, "volume": 254242.0}, {"date": "2025-09-02", "close": 2.99, "volume": 637134.0}, {"date": "2025-09-03", "close": 2.86, "volume": 156844.0}, {"date": "2025-09-04", "close": 2.98, "volume": 207985.0}, {"date": "2025-09-05", "close": 3.0, "volume": 251441.0}, {"date": "2025-09-08", "close": 3.05, "volume": 246254.0}, {"date": "2025-09-09", "close": 2.97, "volume": 410502.0}, {"date": "2025-09-10", "close": 2.98, "volume": 245030.0}, {"date": "2025-09-11", "close": 2.9, "volume": 489359.0}, {"date": "2025-09-12", "close": 2.96, "volume": 281256.0}, {"date": "2025-09-15", "close": 2.99, "volume": 106315.0}, {"date": "2025-09-16", "close": 3.01, "volume": 115337.0}, {"date": "2025-09-17", "close": 3.0, "volume": 104769.0}, {"date": "2025-09-18", "close": 3.0, "volume": 88873.0}, {"date": "2025-09-19", "close": 3.13, "volume": 483853.0}, {"date": "2025-09-22", "close": 3.17, "volume": 398181.0}, {"date": "2025-09-23", "close": 3.13, "volume": 174460.0}, {"date": "2025-09-24", "close": 3.07, "volume": 359598.0}, {"date": "2025-09-25", "close": 2.99, "volume": 200543.0}, {"date": "2025-09-26", "close": 3.0, "volume": 218814.0}, {"date": "2025-09-29", "close": 3.08, "volume": 174203.0}, {"date": "2025-09-30", "close": 3.1, "volume": 218478.0}, {"date": "2025-10-01", "close": 3.1, "volume": 169067.0}, {"date": "2025-10-02", "close": 3.23, "volume": 393706.0}, {"date": "2025-10-03", "close": 3.14, "volume": 172747.0}, {"date": "2025-10-06", "close": 3.12, "volume": 59831.0}, {"date": "2025-10-07", "close": 3.16, "volume": 206383.0}, {"date": "2025-10-08", "close": 3.23, "volume": 229899.0}, {"date": "2025-10-09", "close": 3.21, "volume": 930466.0}, {"date": "2025-10-10", "close": 3.2, "volume": 97246.0}, {"date": "2025-10-13", "close": 3.17, "volume": 86860.0}, {"date": "2025-10-14", "close": 3.0, "volume": 1670873.0}, {"date": "2025-10-15", "close": 2.8, "volume": 566451.0}, {"date": "2025-10-16", "close": 2.83, "volume": 273886.0}, {"date": "2025-10-17", "close": 2.76, "volume": 293391.0}, {"date": "2025-10-20", "close": 2.65, "volume": 186554.0}, {"date": "2025-10-21", "close": 2.61, "volume": 237681.0}, {"date": "2025-10-22", "close": 2.52, "volume": 322743.0}, {"date": "2025-10-23", "close": 2.84, "volume": 6575044.0}, {"date": "2025-10-24", "close": 2.78, "volume": 276938.0}, {"date": "2025-10-27", "close": 2.8, "volume": 3991721.0}, {"date": "2025-10-28", "close": 2.78, "volume": 312327.0}, {"date": "2025-10-29", "close": 2.83, "volume": 445064.0}, {"date": "2025-10-30", "close": 2.77, "volume": 945982.0}, {"date": "2025-10-31", "close": 2.74, "volume": 115936.0}, {"date": "2025-11-03", "close": 2.77, "volume": 134553.0}, {"date": "2025-11-04", "close": 2.74, "volume": 100990.0}, {"date": "2025-11-05", "close": 2.72, "volume": 168281.0}, {"date": "2025-11-06", "close": 2.79, "volume": 157868.0}, {"date": "2025-11-07", "close": 2.86, "volume": 353037.0}, {"date": "2025-11-10", "close": 2.89, "volume": 230046.0}, {"date": "2025-11-11", "close": 2.99, "volume": 389668.0}, {"date": "2025-11-12", "close": 2.92, "volume": 144827.0}, {"date": "2025-11-13", "close": 2.85, "volume": 200097.0}, {"date": "2025-11-14", "close": 2.8, "volume": 129370.0}, {"date": "2025-11-17", "close": 2.8, "volume": 98654.0}, {"date": "2025-11-18", "close": 2.71, "volume": 123718.0}, {"date": "2025-11-19", "close": 2.72, "volume": 67486.0}, {"date": "2025-11-20", "close": 2.8, "volume": 80124.0}, {"date": "2025-11-21", "close": 2.8, "volume": 164349.0}, {"date": "2025-11-24", "close": 2.73, "volume": 563567.0}, {"date": "2025-11-25", "close": 2.72, "volume": 2342638.0}, {"date": "2025-11-26", "close": 2.8, "volume": 261065.0}, {"date": "2025-11-27", "close": 2.82, "volume": 286923.0}, {"date": "2025-11-28", "close": 2.76, "volume": 78588.0}, {"date": "2025-12-01", "close": 2.71, "volume": 84410.0}, {"date": "2025-12-02", "close": 2.69, "volume": 77958.0}, {"date": "2025-12-03", "close": 2.64, "volume": 136135.0}, {"date": "2025-12-04", "close": 2.67, "volume": 50945.0}, {"date": "2025-12-05", "close": 2.66, "volume": 72454.0}, {"date": "2025-12-08", "close": 2.7, "volume": 207999.0}, {"date": "2025-12-09", "close": 2.7, "volume": 190756.0}, {"date": "2025-12-10", "close": 2.56, "volume": 171606.0}, {"date": "2025-12-11", "close": 2.57, "volume": 61503.0}, {"date": "2025-12-12", "close": 2.53, "volume": 172158.0}, {"date": "2025-12-15", "close": 2.55, "volume": 200879.0}, {"date": "2025-12-16", "close": 2.49, "volume": 51835.0}, {"date": "2025-12-17", "close": 2.5, "volume": 77640.0}, {"date": "2025-12-18", "close": 2.4, "volume": 343503.0}, {"date": "2025-12-19", "close": 2.37, "volume": 152993.0}, {"date": "2025-12-22", "close": 2.4, "volume": 400055.0}, {"date": "2025-12-23", "close": 2.48, "volume": 137070.0}, {"date": "2025-12-24", "close": 2.46, "volume": 118606.0}, {"date": "2025-12-29", "close": 2.48, "volume": 104731.0}, {"date": "2025-12-30", "close": 2.54, "volume": 33082.0}, {"date": "2025-12-31", "close": 2.56, "volume": 102015.0}, {"date": "2026-01-02", "close": 2.46, "volume": 244803.0}, {"date": "2026-01-05", "close": 2.47, "volume": 142379.0}, {"date": "2026-01-06", "close": 2.53, "volume": 90993.0}, {"date": "2026-01-07", "close": 2.53, "volume": 320382.0}, {"date": "2026-01-08", "close": 2.55, "volume": 12749.0}, {"date": "2026-01-09", "close": 2.59, "volume": 103931.0}, {"date": "2026-01-12", "close": 2.61, "volume": 80259.0}, {"date": "2026-01-13", "close": 2.59, "volume": 59412.0}, {"date": "2026-01-14", "close": 2.56, "volume": 37728.0}, {"date": "2026-01-15", "close": 2.53, "volume": 23847.0}, {"date": "2026-01-16", "close": 2.53, "volume": 48736.0}, {"date": "2026-01-19", "close": 2.52, "volume": 37798.0}, {"date": "2026-01-20", "close": 2.37, "volume": 67713.0}, {"date": "2026-01-21", "close": 2.38, "volume": 169657.0}, {"date": "2026-01-22", "close": 2.37, "volume": 49012.0}, {"date": "2026-01-23", "close": 2.48, "volume": 44757.0}, {"date": "2026-01-27", "close": 2.46, "volume": 36175.0}, {"date": "2026-01-28", "close": 2.35, "volume": 102760.0}, {"date": "2026-01-29", "close": 2.31, "volume": 73658.0}, {"date": "2026-01-30", "close": 2.39, "volume": 118199.0}, {"date": "2026-02-02", "close": 2.3, "volume": 104654.0}, {"date": "2026-02-03", "close": 2.18, "volume": 88332.0}, {"date": "2026-02-04", "close": 2.08, "volume": 175801.0}, {"date": "2026-02-05", "close": 2.06, "volume": 73476.0}, {"date": "2026-02-06", "close": 2.2, "volume": 169503.0}, {"date": "2026-02-09", "close": 2.27, "volume": 64939.0}, {"date": "2026-02-10", "close": 2.28, "volume": 317928.0}, {"date": "2026-02-11", "close": 2.28, "volume": 42221.0}, {"date": "2026-02-12", "close": 2.25, "volume": 62251.0}, {"date": "2026-02-13", "close": 2.16, "volume": 46917.0}, {"date": "2026-02-16", "close": 2.2, "volume": 68360.0}, {"date": "2026-02-17", "close": 2.39, "volume": 922206.0}, {"date": "2026-02-18", "close": 2.35, "volume": 452169.0}, {"date": "2026-02-19", "close": 2.3, "volume": 411946.0}, {"date": "2026-02-20", "close": 2.16, "volume": 239824.0}, {"date": "2026-02-23", "close": 2.03, "volume": 107645.0}, {"date": "2026-02-24", "close": 1.885, "volume": 366730.0}, {"date": "2026-02-25", "close": 1.9, "volume": 233638.0}, {"date": "2026-02-26", "close": 2.01, "volume": 79924.0}, {"date": "2026-02-27", "close": 2.0, "volume": 85166.0}, {"date": "2026-03-02", "close": 2.02, "volume": 133050.0}, {"date": "2026-03-03", "close": 1.97, "volume": 148996.0}, {"date": "2026-03-04", "close": 1.98, "volume": 218744.0}, {"date": "2026-03-05", "close": 1.98, "volume": 322501.0}, {"date": "2026-03-06", "close": 2.0, "volume": 79412.0}, {"date": "2026-03-09", "close": 1.89, "volume": 1510809.0}, {"date": "2026-03-10", "close": 1.88, "volume": 52488.0}, {"date": "2026-03-11", "close": 1.895, "volume": 87363.0}, {"date": "2026-03-12", "close": 1.855, "volume": 122818.0}, {"date": "2026-03-13", "close": 1.805, "volume": 99669.0}, {"date": "2026-03-16", "close": 1.78, "volume": 174790.0}, {"date": "2026-03-17", "close": 1.74, "volume": 126166.0}, {"date": "2026-03-18", "close": 1.75, "volume": 108619.0}, {"date": "2026-03-19", "close": 1.705, "volume": 285546.0}, {"date": "2026-03-20", "close": 1.625, "volume": 247539.0}, {"date": "2026-03-23", "close": 1.59, "volume": 265466.0}, {"date": "2026-03-24", "close": 1.55, "volume": 556835.0}, {"date": "2026-03-25", "close": 1.59, "volume": 188556.0}, {"date": "2026-03-26", "close": 1.555, "volume": 240003.0}, {"date": "2026-03-27", "close": 1.5, "volume": 95027.0}, {"date": "2026-03-30", "close": 1.425, "volume": 98958.0}, {"date": "2026-03-31", "close": 1.4, "volume": 426714.0}, {"date": "2026-04-01", "close": 1.48, "volume": 625981.0}, {"date": "2026-04-02", "close": 1.4, "volume": 385713.0}, {"date": "2026-04-07", "close": 1.36, "volume": 403945.0}, {"date": "2026-04-08", "close": 1.45, "volume": 741308.0}, {"date": "2026-04-09", "close": 1.43, "volume": 132303.0}, {"date": "2026-04-10", "close": 1.47, "volume": 146553.0}, {"date": "2026-04-13", "close": 1.53, "volume": 106460.0}, {"date": "2026-04-14", "close": 1.51, "volume": 127776.0}, {"date": "2026-04-15", "close": 1.505, "volume": 162687.0}, {"date": "2026-04-16", "close": 1.545, "volume": 117815.0}, {"date": "2026-04-17", "close": 1.55, "volume": 93323.0}, {"date": "2026-04-20", "close": 1.575, "volume": 83091.0}, {"date": "2026-04-21", "close": 1.57, "volume": 71163.0}, {"date": "2026-04-22", "close": 1.535, "volume": 118419.0}, {"date": "2026-04-23", "close": 1.55, "volume": 95114.0}, {"date": "2026-04-24", "close": 1.55, "volume": 206661.0}, {"date": "2026-04-27", "close": 1.48, "volume": 102157.0}, {"date": "2026-04-28", "close": 1.475, "volume": 519122.0}, {"date": "2026-04-29", "close": 1.46, "volume": 118056.0}, {"date": "2026-04-30", "close": 1.445, "volume": 281844.0}, {"date": "2026-05-01", "close": 1.43, "volume": 131916.0}, {"date": "2026-05-04", "close": 1.38, "volume": 220917.0}, {"date": "2026-05-05", "close": 1.385, "volume": 195146.0}, {"date": "2026-05-06", "close": 1.295, "volume": 269429.0}, {"date": "2026-05-07", "close": 1.315, "volume": 275681.0}, {"date": "2026-05-08", "close": 1.355, "volume": 247626.0}, {"date": "2026-05-11", "close": 1.31, "volume": 174754.0}, {"date": "2026-05-12", "close": 1.32, "volume": 194484.0}, {"date": "2026-05-13", "close": 1.44, "volume": 230454.0}, {"date": "2026-05-14", "close": 1.43, "volume": 142293.0}, {"date": "2026-05-15", "close": 1.435, "volume": 110202.0}, {"date": "2026-05-18", "close": 1.4, "volume": 143675.0}, {"date": "2026-05-19", "close": 1.37, "volume": 65401.0}, {"date": "2026-05-20", "close": 1.385, "volume": 114143.0}, {"date": "2026-05-21", "close": 1.36, "volume": 75636.0}, {"date": "2026-05-22", "close": 1.35, "volume": 130597.0}, {"date": "2026-05-25", "close": 1.37, "volume": 95179.0}, {"date": "2026-05-26", "close": 1.41, "volume": 447720.0}, {"date": "2026-05-27", "close": 1.5, "volume": 434755.0}, {"date": "2026-05-28", "close": 1.485, "volume": 119674.0}, {"date": "2026-05-29", "close": 1.595, "volume": 170306.0}, {"date": "2026-06-01", "close": 1.55, "volume": 149534.0}, {"date": "2026-06-02", "close": 1.53, "volume": 52570.0}, {"date": "2026-06-03", "close": 1.5, "volume": 277461.0}, {"date": "2026-06-04", "close": 1.5, "volume": 135021.0}, {"date": "2026-06-05", "close": 1.46, "volume": 266631.0}, {"date": "2026-06-09", "close": 1.485, "volume": 224330.0}, {"date": "2026-06-10", "close": 1.595, "volume": 172661.0}, {"date": "2026-06-11", "close": 1.57, "volume": 188800.0}, {"date": "2026-06-12", "close": 1.655, "volume": 244978.0}, {"date": "2026-06-15", "close": 1.655, "volume": 92261.0}, {"date": "2026-06-16", "close": 1.62, "volume": 124856.0}, {"date": "2026-06-17", "close": 1.705, "volume": 196604.0}, {"date": "2026-06-18", "close": 1.665, "volume": 345679.0}, {"date": "2026-06-19", "close": 1.645, "volume": 417850.0}, {"date": "2026-06-22", "close": 1.675, "volume": 105307.0}, {"date": "2026-06-23", "close": 1.645, "volume": 278522.0}, {"date": "2026-06-24", "close": 1.47, "volume": 1340723.0}, {"date": "2026-06-25", "close": 1.4, "volume": 517599.0}, {"date": "2026-06-26", "close": 1.42, "volume": 416333.0}, {"date": "2026-06-29", "close": 1.43, "volume": 471152.0}, {"date": "2026-06-30", "close": 1.405, "volume": 307366.0}, {"date": "2026-07-01", "close": 1.41, "volume": 592019.0}, {"date": "2026-07-02", "close": 1.43, "volume": 136233.0}, {"date": "2026-07-03", "close": 1.44, "volume": 159582.0}, {"date": "2026-07-06", "close": 1.41, "volume": 284508.0}, {"date": "2026-07-07", "close": 1.38, "volume": 180140.0}, {"date": "2026-07-08", "close": 1.385, "volume": 204610.0}, {"date": "2026-07-09", "close": 1.355, "volume": 70717.0}, {"date": "2026-07-10", "close": 1.325, "volume": 827058.0}, {"date": "2026-07-13", "close": 1.295, "volume": 120118.0}, {"date": "2026-07-14", "close": 1.27, "volume": 100810.0}, {"date": "2026-07-15", "close": 1.275, "volume": 401995.0}, {"date": "2026-07-16", "close": 1.315, "volume": 661547.0}, {"date": "2026-07-17", "close": 1.295, "volume": 458345.0}, {"date": "2026-07-20", "close": 1.24, "volume": 393166.0}, {"date": "2026-07-21", "close": 1.235, "volume": 257066.0}, {"date": "2026-07-22", "close": 1.2, "volume": 324552.0}, {"date": "2026-07-23", "close": 1.155, "volume": 630216.0}, {"date": "2026-07-24", "close": 1.125, "volume": 773088.0}, {"date": "2026-07-27", "close": 1.085, "volume": 870935.0}, {"date": "2026-07-28", "close": 1.15, "volume": 539472.0}, {"date": "2026-07-29", "close": 1.105, "volume": 1065816.0}, {"date": "2026-07-30", "close": 1.03, "volume": 1312556.0}, {"date": "2026-07-31", "close": 1.04, "volume": 891258.0}, {"date": "2026-08-03", "close": 1.085, "volume": 540604.0}, {"date": "2026-08-04", "close": 1.13, "volume": 518813.0}, {"date": "2026-08-05", "close": 1.16, "volume": 311001.0}, {"date": "2026-08-06", "close": 1.17, "volume": 274254.0}, {"date": "2026-08-07", "close": 1.16, "volume": 325932.0}, {"date": "2026-08-10", "close": 1.17, "volume": 351847.0}, {"date": "2026-08-11", "close": 1.165, "volume": 233940.0}, {"date": "2026-08-12", "close": 1.15, "volume": 677698.0}, {"date": "2026-08-13", "close": 1.205, "volume": 608388.0}, {"date": "2026-08-14", "close": 1.275, "volume": 4667928.0}, {"date": "2026-08-17", "close": 1.3, "volume": 1594735.0}, {"date": "2026-08-18", "close": 1.3, "volume": 693351.0}, {"date": "2026-08-19", "close": 1.255, "volume": 579672.0}, {"date": "2026-08-20", "close": 1.315, "volume": 327413.0}, {"date": "2026-08-21", "close": 1.285, "volume": 1067180.0}, {"date": "2026-08-24", "close": 1.28, "volume": 276339.0}, {"date": "2026-08-25", "close": 1.31, "volume": 216277.0}, {"date": "2026-08-26", "close": 1.3, "volume": 302959.0}, {"date": "2026-08-27", "close": 1.29, "volume": 247741.0}, {"date": "2026-08-28", "close": 1.265, "volume": 241232.0}, {"date": "2026-08-31", "close": 1.24, "volume": 195881.0}, {"date": "2026-09-01", "close": 1.18, "volume": 115966.0}, {"date": "2026-09-02", "close": 1.135, "volume": 281488.0}, {"date": "2026-09-03", "close": 1.08, "volume": 167085.0}, {"date": "2026-09-04", "close": 1.12, "volume": 564064.0}, {"date": "2026-09-07", "close": 1.105, "volume": 282009.0}], "refreshing": true}