{"ticker": "BCHT", "overview": {"cik": "728385", "ticker": "BCHT", "name": "Birchtech Corp.", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001477932-26-004563", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-24", "title": "Form ARS", "accession": "0001477932-26-003964", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0001477932-26-003963", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-08", "title": "Form PRE 14A", "accession": "0001477932-26-003688", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001477932-26-003054", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-12", "title": "FORM 8-K/A", "accession": "0001477932-26-002995", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000945836-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001477932-26-002802", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001477932-26-002165", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001477932-26-001835", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001104659-26-029450", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001358094-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021534", "price_sensitive": true}, {"form": "424B4", "date": "2026-02-27", "title": "Form 424B4", "accession": "0001104659-26-021168", "price_sensitive": false}, {"form": "CERT", "date": "2026-02-25", "title": "NYSE AMERICAN CERTIFICATION", "accession": "0001143313-26-000011", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-17", "title": "Form EFFECT", "accession": "9999999995-26-000607", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014433", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014431", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014430", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014428", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-02-12", "title": "Form S-1/A", "accession": "0001104659-26-014131", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-11", "title": "FORM 8-A12B", "accession": "0001104659-26-013041", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-09", "title": "Form CORRESP", "accession": "0001104659-26-012055", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-09", "title": "Form CORRESP", "accession": "0001104659-26-012054", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-02-03", "title": "Form S-1/A", "accession": "0001104659-26-009808", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 750000.0, "sell_n": 0, "sell_sum": 0, "net": 750000.0, "insiders": 1, "first_date": "2026-02-27", "last_date": "2026-02-27"}, "metrics": {"ticker": "BCHT", "has_prices": true, "as_of": "2026-10-08", "last": 1.44, "prev_close": 1.45, "change": -0.010000000000000009, "change_pct": -0.006896551724137937, "session_volume": 111550.0, "vwap_5": 1.4791008030136696, "vwap_20": 1.5315404047495185, "vwap_60": 1.4550473309028549, "vwap_250": 1.7109840738023503, "high_52w": 6.55, "low_52w": 1.16, "avg_volume_20": 135323.2, "sessions": 400, "market_cap": {"value": 37880591.04, "shares": 26305966.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001358094-26-000001", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "Richard MacPherson", "who_key": "MacPherson Richard", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 750000.0, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO buys $750K of BCHT", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809426000001/0001358094-26-000001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358055}, {"id": "0001358094-25-000007", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "Richard MacPherson", "who_key": "MacPherson Richard", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 580000.9034, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on BCHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809425000007/0001358094-25-000007-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468935}, {"id": "0001358094-25-000008", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "David M. Kaye", "who_key": "Kaye David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 290000.9188, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on BCHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809425000008/0001358094-25-000008-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468935}, {"id": "0001358094-25-000006", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "John Pavlish", "who_key": "Pavlish John", "role": "Senior VP/Chief Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 348000.336, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BCHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809425000006/0001358094-25-000006-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470375}, {"id": "0000945836-25-000003", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "Richard MacPherson", "who_key": "MacPherson Richard", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 190000.3456, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on BCHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000094583625000003/0000945836-25-000003-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720935}, {"id": "0000945836-25-000004", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "John Pavlish", "who_key": "Pavlish John", "role": "Senior VP/Chief Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 190000.3456, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BCHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000094583625000004/0000945836-25-000004-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720935}, {"id": "0000945836-25-000002", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "Mitzi H. Coogler", "who_key": "Coogler Mitzi H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on BCHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000094583625000002/0000945836-25-000002-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954215}], "recent_buys": [{"id": "0001358094-26-000001", "src": "INSIDERS", "ticker": "BCHT", "cik": "728385", "company": "Birchtech Corp.", "company_raw": "Birchtech Corp.", "who": "Richard MacPherson", "who_key": "MacPherson Richard", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 750000.0, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO buys $750K of BCHT", "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809426000001/0001358094-26-000001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358055}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Birchtech Corp. Common Stock", "new_value": "Birchtech Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000728385", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000728385", "applied": 1, "detected_at": "2026-09-10T16:50:39.835124"}]}, "key_people": [{"who": "Richard MacPherson", "who_key": "MacPherson Richard", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 750000.0, "sold": 0, "net": 750000.0, "trades": 1, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 750000.0, "date": "2026-02-27", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809426000001/0001358094-26-000001-index.htm"}], "latest": {"action": "BUY", "amount": 750000.0, "date": "2026-02-27", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/728385/000135809426000001/0001358094-26-000001-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001477932-26-004563", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-24", "title": "Form ARS", "accession": "0001477932-26-003964", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0001477932-26-003963", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-08", "title": "Form PRE 14A", "accession": "0001477932-26-003688", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001477932-26-003054", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-12", "title": "FORM 8-K/A", "accession": "0001477932-26-002995", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000945836-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001477932-26-002802", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001477932-26-002165", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001477932-26-001835", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001104659-26-029450", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001358094-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021534", "price_sensitive": true}, {"form": "424B4", "date": "2026-02-27", "title": "Form 424B4", "accession": "0001104659-26-021168", "price_sensitive": false}, {"form": "CERT", "date": "2026-02-25", "title": "NYSE AMERICAN CERTIFICATION", "accession": "0001143313-26-000011", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-17", "title": "Form EFFECT", "accession": "9999999995-26-000607", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014433", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014431", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014430", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001104659-26-014428", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-02-12", "title": "Form S-1/A", "accession": "0001104659-26-014131", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-11", "title": "FORM 8-A12B", "accession": "0001104659-26-013041", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-09", "title": "Form CORRESP", "accession": "0001104659-26-012055", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-09", "title": "Form CORRESP", "accession": "0001104659-26-012054", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-02-03", "title": "Form S-1/A", "accession": "0001104659-26-009808", "price_sensitive": false}], "performance": {"ticker": "BCHT", "has_prices": true, "summary": {"n": 1, "avg": -0.558282208588957, "win_rate": 0.0, "best": -0.558282208588957, "worst": -0.558282208588957, "as_of": "2026-10-08"}, "buys": [{"who": "MacPherson Richard", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 750000.0, "date": "2026-02-27", "score": 61.3, "ref_price": 3.26, "return": -0.558282208588957}]}, "price_series": [{"date": "2016-10-10", "close": 6.65, "volume": 515.0}, {"date": "2016-10-11", "close": 6.7, "volume": 11477.0}, {"date": "2016-10-12", "close": 6.85, "volume": 9146.0}, {"date": "2016-10-13", "close": 7.45, "volume": 36910.0}, {"date": "2016-10-14", "close": 7.5, "volume": 34528.0}, {"date": "2016-10-17", "close": 7.5, "volume": 7055.0}, {"date": "2016-10-18", "close": 7.5, "volume": 8518.0}, {"date": "2016-10-19", "close": 7.5, "volume": 12230.0}, {"date": "2016-10-20", "close": 7.45, "volume": 200.0}, {"date": "2016-10-21", "close": 7.25, "volume": 3194.0}, {"date": "2016-10-24", "close": 7.3, "volume": 2979.0}, {"date": "2016-10-25", "close": 7.5, "volume": 880.0}, {"date": "2016-10-26", "close": 7.9, "volume": 10347.0}, {"date": "2016-10-27", "close": 8.15, "volume": 5231.0}, {"date": "2016-10-28", "close": 8.0, "volume": 5240.0}, {"date": "2016-10-31", "close": 7.9, "volume": 3246.0}, {"date": "2016-11-01", "close": 8.5, "volume": 11837.0}, {"date": "2016-11-02", "close": 8.05, "volume": 5307.0}, {"date": "2016-11-03", "close": 7.5, "volume": 47067.0}, {"date": "2016-11-04", "close": 8.3, "volume": 23571.0}, {"date": "2016-11-07", "close": 8.1, "volume": 4390.0}, {"date": "2016-11-08", "close": 8.15, "volume": 400.0}, {"date": "2016-11-09", "close": 8.5, "volume": 47556.0}, {"date": "2016-11-10", "close": 7.8, "volume": 7575.0}, {"date": "2016-11-11", "close": 8.5, "volume": 22880.0}, {"date": "2016-11-14", "close": 8.25, "volume": 7683.0}, {"date": "2016-11-15", "close": 8.0, "volume": 6676.0}, {"date": "2016-11-16", "close": 7.45, "volume": 25520.0}, {"date": "2016-11-17", "close": 7.25, "volume": 10234.0}, {"date": "2016-11-18", "close": 8.0, "volume": 17569.0}, {"date": "2016-11-21", "close": 7.8, "volume": 13400.0}, {"date": "2016-11-22", "close": 7.75, "volume": 8482.0}, {"date": "2016-11-23", "close": 7.85, "volume": 1160.0}, {"date": "2016-11-25", "close": 7.8, "volume": 60.0}, {"date": "2016-11-28", "close": 7.35, "volume": 18261.0}, {"date": "2016-11-29", "close": 7.2, "volume": 10828.0}, {"date": "2016-11-30", "close": 7.6, "volume": 9762.0}, {"date": "2016-12-01", "close": 7.85, "volume": 17800.0}, {"date": "2016-12-02", "close": 7.5, "volume": 5915.0}, {"date": "2016-12-05", "close": 7.5, "volume": 5130.0}, {"date": "2016-12-06", "close": 7.5, "volume": 8383.0}, {"date": "2016-12-07", "close": 7.25, "volume": 4030.0}, {"date": "2016-12-08", "close": 7.2, "volume": 5797.0}, {"date": "2016-12-09", "close": 7.65, "volume": 60260.0}, {"date": "2016-12-12", "close": 7.3, "volume": 17053.0}, {"date": "2016-12-13", "close": 7.2, "volume": 13783.0}, {"date": "2016-12-14", "close": 7.45, "volume": 16595.0}, {"date": "2016-12-15", "close": 6.75, "volume": 30560.0}, {"date": "2016-12-16", "close": 6.75, "volume": 15232.0}, {"date": "2016-12-19", "close": 6.7, "volume": 3176.0}, {"date": "2016-12-20", "close": 6.75, "volume": 3992.0}, {"date": "2016-12-21", "close": 6.55, "volume": 2900.0}, {"date": "2016-12-22", "close": 6.55, "volume": 3740.0}, {"date": "2016-12-23", "close": 6.7, "volume": 4728.0}, {"date": "2016-12-27", "close": 6.595, "volume": 406.0}, {"date": "2016-12-28", "close": 6.55, "volume": 3310.0}, {"date": "2016-12-29", "close": 6.6, "volume": 3595.0}, {"date": "2016-12-30", "close": 6.75, "volume": 7861.0}, {"date": "2017-01-03", "close": 6.75, "volume": 10299.0}, {"date": "2017-01-04", "close": 6.75, "volume": 3940.0}, {"date": "2017-01-05", "close": 6.555, "volume": 5094.0}, {"date": "2017-01-06", "close": 6.35, "volume": 16793.0}, {"date": "2017-01-09", "close": 6.45, "volume": 2424.0}, {"date": "2017-01-10", "close": 6.85, "volume": 3650.0}, {"date": "2017-01-11", "close": 6.85, "volume": 18433.0}, {"date": "2017-01-12", "close": 6.65, "volume": 6300.0}, {"date": "2017-01-13", "close": 6.7, "volume": 13460.0}, {"date": "2017-01-17", "close": 6.3, "volume": 6955.0}, {"date": "2017-01-18", "close": 6.1, "volume": 12059.0}, {"date": "2017-01-19", "close": 6.3, "volume": 29995.0}, {"date": "2017-01-20", "close": 6.3, "volume": 1678.0}, {"date": "2017-01-23", "close": 6.25, "volume": 5112.0}, {"date": "2017-01-24", "close": 6.3, "volume": 17462.0}, {"date": "2017-01-25", "close": 6.3, "volume": 10475.0}, {"date": "2017-01-26", "close": 6.05, "volume": 12901.0}, {"date": "2017-01-27", "close": 6.1, "volume": 7884.0}, {"date": "2017-01-30", "close": 5.95, "volume": 9122.0}, {"date": "2017-01-31", "close": 6.0, "volume": 14050.0}, {"date": "2017-02-01", "close": 5.85, "volume": 2140.0}, {"date": "2017-02-02", "close": 5.9, "volume": 14101.0}, {"date": "2017-02-03", "close": 5.9, "volume": 23413.0}, {"date": "2017-02-06", "close": 5.9, "volume": 23621.0}, {"date": "2017-02-07", "close": 5.9, "volume": 2854.0}, {"date": "2017-02-08", "close": 5.9, "volume": 23155.0}, {"date": "2017-02-09", "close": 5.75, "volume": 18015.0}, {"date": "2017-02-10", "close": 5.9, "volume": 31938.0}, {"date": "2017-02-13", "close": 5.85, "volume": 18458.0}, {"date": "2017-02-14", "close": 5.85, "volume": 11830.0}, {"date": "2017-02-15", "close": 5.85, "volume": 22701.0}, {"date": "2017-02-16", "close": 5.95, "volume": 21138.0}, {"date": "2017-02-17", "close": 5.75, "volume": 13364.0}, {"date": "2017-02-21", "close": 5.35, "volume": 21271.0}, {"date": "2017-02-22", "close": 5.15, "volume": 28690.0}, {"date": "2017-02-23", "close": 5.25, "volume": 77114.0}, {"date": "2017-02-24", "close": 5.65, "volume": 17861.0}, {"date": "2017-02-27", "close": 5.1, "volume": 7682.0}, {"date": "2017-02-28", "close": 5.05, "volume": 4090.0}, {"date": "2017-03-01", "close": 5.1, "volume": 34500.0}, {"date": "2017-03-02", "close": 5.05, "volume": 11648.0}, {"date": "2017-03-03", "close": 4.79, "volume": 17863.0}, {"date": "2017-03-06", "close": 4.85, "volume": 36843.0}, {"date": "2017-03-07", "close": 4.95, "volume": 30776.0}, {"date": "2017-03-08", "close": 4.6, "volume": 70330.0}, {"date": "2017-03-09", "close": 4.85, "volume": 15084.0}, {"date": "2017-03-10", "close": 4.75, "volume": 25018.0}, {"date": "2017-03-13", "close": 4.9, "volume": 6444.0}, {"date": "2017-03-14", "close": 4.9875, "volume": 4641.0}, {"date": "2017-03-15", "close": 4.95, "volume": 14475.0}, {"date": "2017-03-16", "close": 4.85, "volume": 20955.0}, {"date": "2017-03-17", "close": 5.0, "volume": 1983.0}, {"date": "2017-03-20", "close": 4.9, "volume": 1572.0}, {"date": "2017-03-21", "close": 4.8, "volume": 5024.0}, {"date": "2017-03-22", "close": 4.6, "volume": 8762.0}, {"date": "2017-03-23", "close": 4.9, "volume": 7962.0}, {"date": "2017-03-24", "close": 4.85, "volume": 2687.0}, {"date": "2017-03-27", "close": 4.8, "volume": 2170.0}, {"date": "2017-03-28", "close": 6.0, "volume": 320197.0}, {"date": "2017-03-29", "close": 6.0, "volume": 98707.0}, {"date": "2017-03-30", "close": 5.75, "volume": 42581.0}, {"date": "2017-03-31", "close": 5.75, "volume": 42742.0}, {"date": "2017-04-03", "close": 5.65, "volume": 9247.0}, {"date": "2017-04-04", "close": 5.9495, "volume": 108685.0}, {"date": "2017-04-05", "close": 5.95, "volume": 36674.0}, {"date": "2017-04-06", "close": 5.95, "volume": 8463.0}, {"date": "2017-04-07", "close": 6.25, "volume": 23156.0}, {"date": "2017-04-10", "close": 6.3, "volume": 25379.0}, {"date": "2017-04-11", "close": 6.25, "volume": 14962.0}, {"date": "2017-04-12", "close": 6.15, "volume": 24055.0}, {"date": "2017-04-13", "close": 6.2, "volume": 16513.0}, {"date": "2017-04-17", "close": 6.2, "volume": 6615.0}, {"date": "2017-04-18", "close": 6.1155, "volume": 9906.0}, {"date": "2017-04-19", "close": 5.15, "volume": 90717.0}, {"date": "2017-04-20", "close": 5.45, "volume": 17411.0}, {"date": "2017-04-21", "close": 5.09, "volume": 34998.0}, {"date": "2017-04-24", "close": 4.75, "volume": 43936.0}, {"date": "2017-04-25", "close": 4.95, "volume": 27093.0}, {"date": "2017-04-26", "close": 4.805, "volume": 7395.0}, {"date": "2017-04-27", "close": 4.8495, "volume": 6780.0}, {"date": "2017-04-28", "close": 4.75, "volume": 9724.0}, {"date": "2017-05-01", "close": 4.625, "volume": 10282.0}, {"date": "2017-05-02", "close": 4.3, "volume": 22809.0}, {"date": "2017-05-03", "close": 3.85, "volume": 160230.0}, {"date": "2017-05-04", "close": 4.0, "volume": 20915.0}, {"date": "2017-05-05", "close": 4.385, "volume": 23289.0}, {"date": "2017-05-08", "close": 3.8, "volume": 35838.0}, {"date": "2017-05-09", "close": 3.8, "volume": 13667.0}, {"date": "2017-05-10", "close": 3.75, "volume": 8420.0}, {"date": "2017-05-11", "close": 3.675, "volume": 10348.0}, {"date": "2017-05-12", "close": 3.5, "volume": 43321.0}, {"date": "2017-05-15", "close": 3.3, "volume": 9590.0}, {"date": "2017-05-16", "close": 2.35, "volume": 303897.0}, {"date": "2017-05-17", "close": 2.4554, "volume": 57594.0}, {"date": "2017-05-18", "close": 2.5675, "volume": 10064.0}, {"date": "2017-05-19", "close": 2.7, "volume": 7562.0}, {"date": "2017-05-22", "close": 2.825, "volume": 10128.0}, {"date": "2017-05-23", "close": 2.725, "volume": 9280.0}, {"date": "2017-05-24", "close": 2.59, "volume": 8420.0}, {"date": "2017-05-25", "close": 2.5, "volume": 29157.0}, {"date": "2017-05-26", "close": 2.55, "volume": 1060.0}, {"date": "2017-05-30", "close": 2.55, "volume": 560.0}, {"date": "2017-05-31", "close": 2.35, "volume": 24064.0}, {"date": "2017-06-01", "close": 2.37, "volume": 37100.0}, {"date": "2017-06-02", "close": 2.25, "volume": 40525.0}, {"date": "2017-06-05", "close": 2.1, "volume": 37440.0}, {"date": "2017-06-06", "close": 2.125, "volume": 50654.0}, {"date": "2017-06-07", "close": 1.95, "volume": 35182.0}, {"date": "2017-06-08", "close": 1.9995, "volume": 16129.0}, {"date": "2017-06-09", "close": 1.975, "volume": 8061.0}, {"date": "2017-06-12", "close": 1.9, "volume": 20248.0}, {"date": "2017-06-13", "close": 1.9, "volume": 10100.0}, {"date": "2017-06-14", "close": 1.9745, "volume": 4044.0}, {"date": "2017-06-15", "close": 1.975, "volume": 2130.0}, {"date": "2017-06-16", "close": 2.05, "volume": 480.0}, {"date": "2017-06-19", "close": 2.075, "volume": 206.0}, {"date": "2017-06-20", "close": 2.3, "volume": 804.0}, {"date": "2017-06-21", "close": 2.2312, "volume": 2850.0}, {"date": "2017-06-22", "close": 2.3845, "volume": 3834.0}, {"date": "2017-06-23", "close": 2.5, "volume": 22240.0}, {"date": "2017-06-26", "close": 2.3, "volume": 8247.0}, {"date": "2017-06-27", "close": 2.2, "volume": 9840.0}, {"date": "2017-06-28", "close": 2.1, "volume": 24023.0}, {"date": "2017-06-29", "close": 2.0, "volume": 7270.0}, {"date": "2017-06-30", "close": 2.0, "volume": 5550.0}, {"date": "2017-07-03", "close": 2.0, "volume": 120.0}, {"date": "2017-07-05", "close": 2.0, "volume": 6139.0}, {"date": "2017-07-06", "close": 2.0, "volume": 6820.0}, {"date": "2017-07-07", "close": 2.0, "volume": 7775.0}, {"date": "2017-07-10", "close": 1.9975, "volume": 1520.0}, {"date": "2017-07-11", "close": 2.0, "volume": 14413.0}, {"date": "2017-07-12", "close": 2.0, "volume": 6923.0}, {"date": "2017-07-13", "close": 2.0, "volume": 5350.0}, {"date": "2017-07-14", "close": 1.925, "volume": 10605.0}, {"date": "2017-07-17", "close": 1.875, "volume": 15815.0}, {"date": "2017-07-18", "close": 1.9, "volume": 4260.0}, {"date": "2017-07-19", "close": 1.7995, "volume": 110095.0}, {"date": "2017-07-20", "close": 2.0, "volume": 14362.0}, {"date": "2017-07-21", "close": 2.05, "volume": 10556.0}, {"date": "2017-07-24", "close": 1.9993, "volume": 1920.0}, {"date": "2017-07-25", "close": 1.95, "volume": 12700.0}, {"date": "2017-07-26", "close": 1.95, "volume": 1000.0}, {"date": "2017-07-27", "close": 1.8, "volume": 24210.0}, {"date": "2017-07-28", "close": 1.8995, "volume": 440.0}, {"date": "2017-07-31", "close": 1.85, "volume": 2590.0}, {"date": "2017-08-01", "close": 1.85, "volume": 280.0}, {"date": "2017-08-02", "close": 1.825, "volume": 14668.0}, {"date": "2017-08-03", "close": 1.9, "volume": 11071.0}, {"date": "2017-08-04", "close": 1.8495, "volume": 8020.0}, {"date": "2017-08-07", "close": 1.85, "volume": 357.0}, {"date": "2017-08-08", "close": 1.8, "volume": 5363.0}, {"date": "2017-08-09", "close": 1.7885, "volume": 8337.0}, {"date": "2017-08-10", "close": 1.8, "volume": 2540.0}, {"date": "2017-08-11", "close": 1.7885, "volume": 7712.0}, {"date": "2017-08-14", "close": 1.85, "volume": 8766.0}, {"date": "2017-08-15", "close": 1.9, "volume": 800.0}, {"date": "2017-08-16", "close": 1.975, "volume": 10955.0}, {"date": "2017-08-17", "close": 2.325, "volume": 28613.0}, {"date": "2017-08-18", "close": 2.375, "volume": 4768.0}, {"date": "2017-08-21", "close": 2.25, "volume": 13887.0}, {"date": "2017-08-22", "close": 2.025, "volume": 13534.0}, {"date": "2017-08-23", "close": 1.95, "volume": 6831.0}, {"date": "2017-08-24", "close": 1.8995, "volume": 3265.0}, {"date": "2017-08-25", "close": 1.9, "volume": 15193.0}, {"date": "2017-08-28", "close": 1.825, "volume": 5825.0}, {"date": "2017-08-29", "close": 1.875, "volume": 22899.0}, {"date": "2017-08-30", "close": 1.95, "volume": 34888.0}, {"date": "2017-08-31", "close": 1.9, "volume": 6649.0}, {"date": "2017-09-01", "close": 1.875, "volume": 123.0}, {"date": "2017-09-05", "close": 1.8, "volume": 2740.0}, {"date": "2017-09-06", "close": 1.8, "volume": 1300.0}, {"date": "2017-09-07", "close": 1.75, "volume": 4587.0}, {"date": "2017-09-08", "close": 1.85, "volume": 21133.0}, {"date": "2017-09-11", "close": 1.85, "volume": null}, {"date": "2017-09-12", "close": 1.8, "volume": 200.0}, {"date": "2017-09-13", "close": 1.8, "volume": null}, {"date": "2017-09-14", "close": 1.75, "volume": 2000.0}, {"date": "2017-09-15", "close": 1.75, "volume": 1905.0}, {"date": "2017-09-18", "close": 1.75, "volume": 167.0}, {"date": "2017-09-19", "close": 1.7, "volume": 4324.0}, {"date": "2017-09-20", "close": 1.75, "volume": 4678.0}, {"date": "2017-09-21", "close": 1.675, "volume": 2280.0}, {"date": "2017-09-22", "close": 1.6, "volume": 19666.0}, {"date": "2017-09-25", "close": 1.65, "volume": 1902.0}, {"date": "2017-09-26", "close": 1.7, "volume": 59792.0}, {"date": "2017-09-27", "close": 1.605, "volume": 9015.0}, {"date": "2017-09-28", "close": 1.6995, "volume": 13436.0}, {"date": "2017-09-29", "close": 1.6995, "volume": 10955.0}, {"date": "2017-10-02", "close": 1.72, "volume": 14126.0}, {"date": "2017-10-03", "close": 1.7, "volume": 900.0}, {"date": "2017-10-04", "close": 1.75, "volume": 21281.0}, {"date": "2017-10-05", "close": 1.75, "volume": 2440.0}, {"date": "2017-10-06", "close": 1.8, "volume": 15422.0}, {"date": "2017-10-09", "close": 1.9, "volume": 11039.0}, {"date": "2017-10-10", "close": 1.95, "volume": 8401.0}, {"date": "2017-10-11", "close": 1.95, "volume": 4880.0}, {"date": "2017-10-12", "close": 1.94, "volume": 2940.0}, {"date": "2017-10-13", "close": 1.895, "volume": 916.0}, {"date": "2017-10-16", "close": 1.935, "volume": 1174.0}, {"date": "2017-10-17", "close": 1.9375, "volume": 3193.0}, {"date": "2017-10-18", "close": 1.965, "volume": 11602.0}, {"date": "2017-10-19", "close": 2.1, "volume": 4402.0}, {"date": "2017-10-20", "close": 1.95, "volume": 10796.0}, {"date": "2017-10-23", "close": 1.95, "volume": 4366.0}, {"date": "2017-10-24", "close": 1.99, "volume": 2612.0}, {"date": "2017-10-25", "close": 1.9, "volume": 7000.0}, {"date": "2017-10-26", "close": 1.925, "volume": 2142.0}, {"date": "2017-10-27", "close": 1.955, "volume": 5920.0}, {"date": "2017-10-30", "close": 2.0, "volume": 2394.0}, {"date": "2017-10-31", "close": 2.125, "volume": 5310.0}, {"date": "2017-11-01", "close": 2.1, "volume": 4500.0}, {"date": "2017-11-02", "close": 2.225, "volume": 26166.0}, {"date": "2017-11-03", "close": 2.25, "volume": 12040.0}, {"date": "2017-11-06", "close": 2.15, "volume": 39302.0}, {"date": "2017-11-07", "close": 2.05, "volume": 16695.0}, {"date": "2017-11-08", "close": 2.01, "volume": 3400.0}, {"date": "2017-11-09", "close": 2.095, "volume": 13450.0}, {"date": "2017-11-10", "close": 2.05, "volume": 1375.0}, {"date": "2017-11-13", "close": 2.2195, "volume": 5299.0}, {"date": "2017-11-14", "close": 2.124, "volume": 7286.0}, {"date": "2017-11-15", "close": 1.9995, "volume": 6609.0}, {"date": "2017-11-16", "close": 2.0, "volume": 13596.0}, {"date": "2017-11-17", "close": 1.9, "volume": 95.0}, {"date": "2017-11-20", "close": 1.9, "volume": 660.0}, {"date": "2017-11-21", "close": 1.75, "volume": 13631.0}, {"date": "2017-11-22", "close": 1.8, "volume": 63921.0}, {"date": "2017-11-24", "close": 1.85, "volume": 4160.0}, {"date": "2017-11-27", "close": 1.8376, "volume": 41861.0}, {"date": "2017-11-28", "close": 1.8, "volume": 11070.0}, {"date": "2017-11-29", "close": 1.8, "volume": 4683.0}, {"date": "2017-11-30", "close": 1.775, "volume": 11993.0}, {"date": "2017-12-01", "close": 1.65, "volume": 11953.0}, {"date": "2017-12-04", "close": 1.6462, "volume": 37940.0}, {"date": "2017-12-05", "close": 1.59, "volume": 5935.0}, {"date": "2017-12-06", "close": 1.4495, "volume": 34166.0}, {"date": "2017-12-07", "close": 1.47, "volume": 40742.0}, {"date": "2017-12-08", "close": 1.35, "volume": 29645.0}, {"date": "2017-12-11", "close": 1.19, "volume": 34296.0}, {"date": "2017-12-12", "close": 1.41, "volume": 78254.0}, {"date": "2017-12-13", "close": 1.25, "volume": 24500.0}, {"date": "2017-12-14", "close": 1.3495, "volume": 8973.0}, {"date": "2017-12-15", "close": 1.275, "volume": 7260.0}, {"date": "2017-12-18", "close": 1.3, "volume": 29671.0}, {"date": "2017-12-19", "close": 1.2, "volume": 38198.0}, {"date": "2017-12-20", "close": 1.16, "volume": 30864.0}, {"date": "2017-12-21", "close": 1.1755, "volume": 27988.0}, {"date": "2017-12-22", "close": 1.2495, "volume": 14754.0}, {"date": "2017-12-26", "close": 1.2495, "volume": 9040.0}, {"date": "2017-12-27", "close": 1.175, "volume": 30215.0}, {"date": "2017-12-28", "close": 1.3, "volume": 16873.0}, {"date": "2017-12-29", "close": 1.2275, "volume": 13498.0}, {"date": "2018-01-02", "close": 1.3, "volume": 6554.0}, {"date": "2018-01-03", "close": 1.34, "volume": 1300.0}, {"date": "2018-01-04", "close": 1.475, "volume": 24103.0}, {"date": "2018-01-05", "close": 1.475, "volume": 15800.0}, {"date": "2018-01-08", "close": 1.495, "volume": 10783.0}, {"date": "2018-01-09", "close": 1.675, "volume": 14442.0}, {"date": "2018-01-10", "close": 1.6, "volume": 30431.0}, {"date": "2018-01-11", "close": 1.45, "volume": 224592.0}, {"date": "2018-01-12", "close": 1.45, "volume": 61923.0}, {"date": "2018-01-16", "close": 1.45, "volume": 65820.0}, {"date": "2018-01-17", "close": 1.45, "volume": 2200.0}, {"date": "2018-01-18", "close": 1.45, "volume": 31814.0}, {"date": "2018-01-19", "close": 1.4255, "volume": 2000.0}, {"date": "2018-01-22", "close": 1.425, "volume": 3084.0}, {"date": "2018-01-23", "close": 1.44, "volume": 5310.0}, {"date": "2018-01-24", "close": 1.45, "volume": 9156.0}, {"date": "2018-01-25", "close": 1.45, "volume": 47968.0}, {"date": "2018-01-26", "close": 1.4495, "volume": 11115.0}, {"date": "2018-01-29", "close": 1.4, "volume": 17271.0}, {"date": "2018-01-30", "close": 1.375, "volume": 2300.0}, {"date": "2018-01-31", "close": 1.4, "volume": 1700.0}, {"date": "2018-02-01", "close": 1.375, "volume": 8080.0}, {"date": "2018-02-02", "close": 1.4005, "volume": 15500.0}, {"date": "2018-02-05", "close": 1.355, "volume": 2000.0}, {"date": "2018-02-06", "close": 1.35, "volume": 8724.0}, {"date": "2018-02-07", "close": 1.35, "volume": 229.0}, {"date": "2018-02-08", "close": 1.4, "volume": 4040.0}, {"date": "2018-02-09", "close": 1.35, "volume": 2535.0}, {"date": "2018-02-12", "close": 1.35, "volume": 4355.0}, {"date": "2018-02-13", "close": 1.35, "volume": null}, {"date": "2018-02-14", "close": 1.4, "volume": 332.0}, {"date": "2018-02-15", "close": 1.4, "volume": null}, {"date": "2018-02-16", "close": 1.4, "volume": 12968.0}, {"date": "2018-02-20", "close": 1.3995, "volume": 2000.0}, {"date": "2018-02-21", "close": 1.4, "volume": 2060.0}, {"date": "2018-02-22", "close": 1.3505, "volume": 12146.0}, {"date": "2018-02-23", "close": 1.4, "volume": 337.0}, {"date": "2018-02-26", "close": 1.44, "volume": 9675.0}, {"date": "2018-02-27", "close": 1.4, "volume": 40.0}, {"date": "2018-02-28", "close": 1.3563, "volume": 3580.0}, {"date": "2018-03-01", "close": 1.31, "volume": 3437.0}, {"date": "2018-03-02", "close": 1.39, "volume": 12581.0}, {"date": "2018-03-05", "close": 1.365, "volume": 4940.0}, {"date": "2018-03-06", "close": 1.395, "volume": 440.0}, {"date": "2018-03-07", "close": 1.355, "volume": 600.0}, {"date": "2018-03-08", "close": 1.395, "volume": 3340.0}, {"date": "2018-03-09", "close": 1.395, "volume": 320.0}, {"date": "2018-03-12", "close": 1.3, "volume": 9602.0}, {"date": "2018-03-13", "close": 1.35, "volume": 10460.0}, {"date": "2018-03-14", "close": 1.375, "volume": 1640.0}, {"date": "2018-03-15", "close": 1.3881, "volume": 12640.0}, {"date": "2018-03-16", "close": 1.39, "volume": 1700.0}, {"date": "2018-03-19", "close": 1.39, "volume": null}, {"date": "2018-03-20", "close": 1.395, "volume": 613.0}, {"date": "2018-03-21", "close": 1.35, "volume": 500.0}, {"date": "2018-03-22", "close": 1.3, "volume": 2000.0}, {"date": "2018-03-23", "close": 1.325, "volume": 2260.0}, {"date": "2018-03-26", "close": 1.3, "volume": 500.0}, {"date": "2018-03-27", "close": 1.19, "volume": 11700.0}, {"date": "2018-03-28", "close": 1.25, "volume": 440.0}, {"date": "2018-03-29", "close": 1.2, "volume": 12918.0}, {"date": "2018-04-02", "close": 1.2, "volume": 200.0}, {"date": "2018-04-03", "close": 1.2, "volume": 4227.0}, {"date": "2018-04-04", "close": 1.2, "volume": null}, {"date": "2018-04-05", "close": 1.195, "volume": 4240.0}, {"date": "2018-04-06", "close": 1.2, "volume": 700.0}, {"date": "2018-04-09", "close": 1.2, "volume": 4406.0}, {"date": "2018-04-10", "close": 1.2745, "volume": 10887.0}, {"date": "2018-04-11", "close": 1.25, "volume": 35370.0}, {"date": "2018-04-12", "close": 1.2495, "volume": 11771.0}, {"date": "2018-04-13", "close": 1.2447, "volume": 30262.0}, {"date": "2018-04-16", "close": 1.19, "volume": 6745.0}, {"date": "2018-04-17", "close": 1.3206, "volume": 19472.0}, {"date": "2018-04-18", "close": 1.75, "volume": 11373.0}, {"date": "2018-04-19", "close": 1.805, "volume": 46366.0}, {"date": "2018-04-20", "close": 2.05, "volume": 58067.0}, {"date": "2018-04-23", "close": 2.1, "volume": 36842.0}, {"date": "2018-04-24", "close": 2.2, "volume": 889.0}, {"date": "2018-04-25", "close": 2.05, "volume": 16113.0}, {"date": "2018-04-26", "close": 2.15, "volume": 11040.0}, {"date": "2018-04-27", "close": 2.0, "volume": 9282.0}, {"date": "2018-04-30", "close": 2.0775, "volume": 100.0}, {"date": "2018-05-01", "close": 2.0, "volume": 2496.0}, {"date": "2018-05-02", "close": 2.0, "volume": null}, {"date": "2018-05-03", "close": 2.0, "volume": 2179.0}, {"date": "2018-05-04", "close": 1.975, "volume": 1299.0}, {"date": "2018-05-07", "close": 2.025, "volume": 3500.0}, {"date": "2018-05-08", "close": 2.075, "volume": 2900.0}, {"date": "2018-05-09", "close": 2.0, "volume": 1625.0}, {"date": "2018-05-10", "close": 2.0, "volume": null}, {"date": "2018-05-11", "close": 1.9342, "volume": 9110.0}, {"date": "2018-05-14", "close": 1.9255, "volume": 3204.0}, {"date": "2018-05-15", "close": 1.9255, "volume": 2026.0}, {"date": "2018-05-16", "close": 1.975, "volume": 4701.0}, {"date": "2018-05-17", "close": 1.9, "volume": 3440.0}, {"date": "2018-05-18", "close": 1.81, "volume": 880.0}, {"date": "2018-05-21", "close": 2.0, "volume": 14719.0}, {"date": "2018-05-22", "close": 1.5, "volume": 35122.0}, {"date": "2018-05-23", "close": 1.425, "volume": 1540.0}, {"date": "2018-05-24", "close": 1.5375, "volume": 400.0}, {"date": "2018-05-25", "close": 1.425, "volume": 926.0}, {"date": "2018-05-29", "close": 1.5, "volume": 2236.0}, {"date": "2018-05-30", "close": 1.4344, "volume": 1385.0}, {"date": "2018-05-31", "close": 1.49, "volume": 6636.0}, {"date": "2018-06-01", "close": 1.43, "volume": 17600.0}, {"date": "2018-06-04", "close": 1.43, "volume": null}, {"date": "2018-06-05", "close": 1.4, "volume": 160.0}, {"date": "2018-06-06", "close": 1.35, "volume": 6020.0}, {"date": "2018-06-07", "close": 1.15, "volume": 30260.0}, {"date": "2018-06-08", "close": 1.2, "volume": 1080.0}, {"date": "2018-06-11", "close": 1.2, "volume": null}, {"date": "2018-06-12", "close": 1.15, "volume": 23538.0}, {"date": "2018-06-13", "close": 1.15, "volume": 1866.0}, {"date": "2018-06-14", "close": 1.15, "volume": null}, {"date": "2018-06-15", "close": 1.3, "volume": 240.0}, {"date": "2018-06-18", "close": 1.0, "volume": 2000.0}, {"date": "2018-06-19", "close": 1.2, "volume": 2900.0}, {"date": "2018-06-20", "close": 1.2, "volume": null}, {"date": "2018-06-21", "close": 1.1344, "volume": 2100.0}, {"date": "2018-06-22", "close": 1.1325, "volume": 100.0}, {"date": "2018-06-25", "close": 1.15, "volume": 224.0}, {"date": "2018-06-26", "close": 1.15, "volume": 24640.0}, {"date": "2018-06-27", "close": 1.05, "volume": 13120.0}, {"date": "2018-06-28", "close": 1.05, "volume": null}, {"date": "2018-06-29", "close": 1.05, "volume": 90.0}, {"date": "2018-07-02", "close": 1.0375, "volume": 170.0}, {"date": "2018-07-03", "close": 1.025, "volume": 1431.0}, {"date": "2018-07-05", "close": 1.0, "volume": 4770.0}, {"date": "2018-07-06", "close": 0.925, "volume": 15240.0}, {"date": "2018-07-09", "close": 1.05, "volume": 21100.0}, {"date": "2018-07-10", "close": 1.0125, "volume": 1000.0}, {"date": "2018-07-11", "close": 0.95, "volume": 5346.0}, {"date": "2018-07-12", "close": 0.95, "volume": 11220.0}, {"date": "2018-07-13", "close": 1.0, "volume": 7400.0}, {"date": "2018-07-16", "close": 1.0, "volume": null}, {"date": "2018-07-17", "close": 0.775, "volume": 22598.0}, {"date": "2018-07-18", "close": 0.9, "volume": 7732.0}, {"date": "2018-07-19", "close": 0.85, "volume": 15042.0}, {"date": "2018-07-20", "close": 0.9125, "volume": 2000.0}, {"date": "2018-07-23", "close": 0.9125, "volume": 1398.0}, {"date": "2018-07-24", "close": 0.85, "volume": 12980.0}, {"date": "2018-07-25", "close": 0.875, "volume": 6371.0}, {"date": "2018-07-26", "close": 0.7359, "volume": 17470.0}, {"date": "2018-07-27", "close": 0.8125, "volume": 18765.0}, {"date": "2018-07-30", "close": 0.775, "volume": 4200.0}, {"date": "2018-07-31", "close": 0.8125, "volume": 1200.0}, {"date": "2018-08-01", "close": 0.84, "volume": 1310.0}, {"date": "2018-08-02", "close": 0.83, "volume": 3249.0}, {"date": "2018-08-03", "close": 0.8375, "volume": 2349.0}, {"date": "2018-08-06", "close": 0.8375, "volume": null}, {"date": "2018-08-07", "close": 0.8, "volume": 1651.0}, {"date": "2018-08-08", "close": 0.8, "volume": null}, {"date": "2018-08-09", "close": 0.8375, "volume": 8000.0}, {"date": "2018-08-10", "close": 0.85, "volume": 2200.0}, {"date": "2018-08-13", "close": 0.85, "volume": 300.0}, {"date": "2018-08-14", "close": 0.8125, "volume": 13540.0}, {"date": "2018-08-15", "close": 0.9, "volume": 23913.0}, {"date": "2018-08-16", "close": 0.95, "volume": 48122.0}, {"date": "2018-08-17", "close": 0.985, "volume": 27640.0}, {"date": "2018-08-20", "close": 0.98, "volume": 2620.0}, {"date": "2018-08-21", "close": 1.0, "volume": 54089.0}, {"date": "2018-08-22", "close": 1.1, "volume": 30039.0}, {"date": "2018-08-23", "close": 1.15, "volume": 11987.0}, {"date": "2018-08-24", "close": 1.2995, "volume": 6980.0}, {"date": "2018-08-27", "close": 1.2088, "volume": 16083.0}, {"date": "2018-08-28", "close": 1.2088, "volume": null}, {"date": "2018-08-29", "close": 1.125, "volume": 840.0}, {"date": "2018-08-30", "close": 1.24, "volume": 24280.0}, {"date": "2018-08-31", "close": 1.2125, "volume": 220.0}, {"date": "2018-09-04", "close": 1.155, "volume": 7450.0}, {"date": "2018-09-05", "close": 1.2, "volume": 4352.0}, {"date": "2018-09-06", "close": 1.15, "volume": 912.0}, {"date": "2018-09-07", "close": 1.26, "volume": 10240.0}, {"date": "2018-09-10", "close": 1.225, "volume": 19000.0}, {"date": "2018-09-11", "close": 1.3125, "volume": 39692.0}, {"date": "2018-09-12", "close": 1.3, "volume": 11816.0}, {"date": "2018-09-13", "close": 1.25, "volume": 4240.0}, {"date": "2018-09-14", "close": 1.25, "volume": 6976.0}, {"date": "2018-09-17", "close": 1.25, "volume": 1000.0}, {"date": "2018-09-18", "close": 1.35, "volume": 220.0}, {"date": "2018-09-19", "close": 1.35, "volume": 2030.0}, {"date": "2018-09-20", "close": 1.4, "volume": 260.0}, {"date": "2018-09-21", "close": 1.375, "volume": 80.0}, {"date": "2018-09-24", "close": 1.35, "volume": 24460.0}, {"date": "2018-09-25", "close": 1.35, "volume": null}, {"date": "2018-09-26", "close": 1.35, "volume": 5260.0}, {"date": "2018-09-27", "close": 1.35, "volume": 1000.0}, {"date": "2018-09-28", "close": 1.3, "volume": 1200.0}, {"date": "2018-10-01", "close": 1.15, "volume": 6400.0}, {"date": "2018-10-02", "close": 1.1, "volume": 4800.0}, {"date": "2018-10-03", "close": 1.15, "volume": 3546.0}, {"date": "2018-10-04", "close": 1.2, "volume": 9140.0}, {"date": "2018-10-05", "close": 1.2, "volume": null}, {"date": "2018-10-08", "close": 1.125, "volume": 820.0}, {"date": "2018-10-09", "close": 1.15, "volume": 1000.0}, {"date": "2018-10-10", "close": 1.05, "volume": 1540.0}, {"date": "2018-10-11", "close": 1.194, "volume": 600.0}, {"date": "2018-10-12", "close": 1.194, "volume": 40.0}, {"date": "2018-10-15", "close": 1.1, "volume": 4000.0}, {"date": "2018-10-16", "close": 1.125, "volume": 2850.0}, {"date": "2018-10-17", "close": 1.125, "volume": null}, {"date": "2018-10-18", "close": 1.125, "volume": null}, {"date": "2018-10-19", "close": 1.05, "volume": 7213.0}, {"date": "2018-10-22", "close": 1.1, "volume": 100.0}, {"date": "2018-10-23", "close": 1.0875, "volume": 3100.0}, {"date": "2018-10-24", "close": 1.0875, "volume": null}, {"date": "2018-10-25", "close": 1.025, "volume": 8387.0}, {"date": "2018-10-26", "close": 1.05, "volume": 200.0}, {"date": "2018-10-29", "close": 1.05, "volume": null}, {"date": "2018-10-30", "close": 0.975, "volume": 3080.0}, {"date": "2018-10-31", "close": 0.975, "volume": null}, {"date": "2018-11-01", "close": 1.0, "volume": 16088.0}, {"date": "2018-11-02", "close": 1.0625, "volume": 180.0}, {"date": "2018-11-05", "close": 1.0625, "volume": null}, {"date": "2018-11-06", "close": 1.0625, "volume": null}, {"date": "2018-11-07", "close": 1.075, "volume": 328.0}, {"date": "2018-11-08", "close": 1.2, "volume": 58600.0}, {"date": "2018-11-09", "close": 1.275, "volume": 3029.0}, {"date": "2018-11-12", "close": 1.15, "volume": 12182.0}, {"date": "2018-11-13", "close": 1.1, "volume": 12536.0}, {"date": "2018-11-14", "close": 1.2, "volume": 9442.0}, {"date": "2018-11-15", "close": 1.2875, "volume": 4900.0}, {"date": "2018-11-16", "close": 1.35, "volume": 22453.0}, {"date": "2018-11-19", "close": 1.6, "volume": 11083.0}, {"date": "2018-11-20", "close": 1.55, "volume": 15900.0}, {"date": "2018-11-21", "close": 1.725, "volume": 9599.0}, {"date": "2018-11-23", "close": 1.725, "volume": null}, {"date": "2018-11-26", "close": 1.635, "volume": 9079.0}, {"date": "2018-11-27", "close": 1.65, "volume": 150.0}, {"date": "2018-11-28", "close": 1.675, "volume": 5670.0}, {"date": "2018-11-29", "close": 1.6463, "volume": 4449.0}, {"date": "2018-11-30", "close": 1.635, "volume": 2298.0}, {"date": "2018-12-03", "close": 1.695, "volume": 8000.0}, {"date": "2018-12-04", "close": 1.695, "volume": null}, {"date": "2018-12-06", "close": 1.6775, "volume": 15918.0}, {"date": "2018-12-07", "close": 1.6263, "volume": 2212.0}, {"date": "2018-12-10", "close": 1.6775, "volume": 60.0}, {"date": "2018-12-11", "close": 1.5, "volume": 8320.0}, {"date": "2018-12-12", "close": 1.55, "volume": 2020.0}, {"date": "2018-12-13", "close": 1.55, "volume": null}, {"date": "2018-12-14", "close": 1.45, "volume": 500.0}, {"date": "2018-12-17", "close": 1.4, "volume": 562.0}, {"date": "2018-12-18", "close": 1.35, "volume": 1000.0}, {"date": "2018-12-19", "close": 1.4, "volume": 3060.0}, {"date": "2018-12-20", "close": 1.2, "volume": 9510.0}, {"date": "2018-12-21", "close": 1.25, "volume": 7500.0}, {"date": "2018-12-24", "close": 1.1625, "volume": 11686.0}, {"date": "2018-12-26", "close": 1.225, "volume": 5616.0}, {"date": "2018-12-27", "close": 1.275, "volume": 200.0}, {"date": "2018-12-28", "close": 1.25, "volume": 8585.0}, {"date": "2018-12-31", "close": 1.2, "volume": 10478.0}, {"date": "2019-01-02", "close": 1.225, "volume": 2700.0}, {"date": "2019-01-03", "close": 1.225, "volume": null}, {"date": "2019-01-04", "close": 1.225, "volume": 14260.0}, {"date": "2019-01-07", "close": 1.275, "volume": 4800.0}, {"date": "2019-01-08", "close": 1.25, "volume": 6000.0}, {"date": "2019-01-09", "close": 1.25, "volume": 3260.0}, {"date": "2019-01-10", "close": 1.25, "volume": null}, {"date": "2019-01-11", "close": 1.23, "volume": 833.0}, {"date": "2019-01-14", "close": 1.25, "volume": 4546.0}, {"date": "2019-01-15", "close": 1.25, "volume": 16552.0}, {"date": "2019-01-16", "close": 1.25, "volume": 65522.0}, {"date": "2019-01-17", "close": 1.25, "volume": 3720.0}, {"date": "2019-01-18", "close": 1.3, "volume": 9040.0}, {"date": "2019-01-22", "close": 1.25, "volume": 7570.0}, {"date": "2019-01-23", "close": 1.25, "volume": 2510.0}, {"date": "2019-01-24", "close": 1.25, "volume": 4460.0}, {"date": "2019-01-25", "close": 1.25, "volume": 23352.0}, {"date": "2019-01-28", "close": 1.275, "volume": 200.0}, {"date": "2019-01-29", "close": 1.275, "volume": null}, {"date": "2019-01-30", "close": 1.3, "volume": 23748.0}, {"date": "2019-01-31", "close": 1.25, "volume": 16687.0}, {"date": "2019-02-01", "close": 1.275, "volume": 5229.0}, {"date": "2019-02-04", "close": 1.3, "volume": 12776.0}, {"date": "2019-02-05", "close": 1.3, "volume": null}, {"date": "2019-02-06", "close": 1.3, "volume": null}, {"date": "2019-02-07", "close": 1.3, "volume": null}, {"date": "2019-02-08", "close": 1.3, "volume": null}, {"date": "2019-02-11", "close": 1.25, "volume": 12476.0}, {"date": "2019-02-12", "close": 1.275, "volume": 18008.0}, {"date": "2019-02-13", "close": 1.275, "volume": 5852.0}, {"date": "2019-02-14", "close": 1.25, "volume": 8420.0}, {"date": "2019-02-15", "close": 1.25, "volume": 13530.0}, {"date": "2019-02-19", "close": 1.24, "volume": 13760.0}, {"date": "2019-02-20", "close": 1.25, "volume": 4960.0}, {"date": "2019-02-21", "close": 1.25, "volume": null}, {"date": "2019-02-22", "close": 1.29, "volume": 21760.0}, {"date": "2019-02-25", "close": 1.2562, "volume": 54256.0}, {"date": "2019-02-26", "close": 1.4, "volume": 88418.0}, {"date": "2019-02-27", "close": 1.4125, "volume": 9562.0}, {"date": "2019-02-28", "close": 1.425, "volume": 7770.0}, {"date": "2019-03-01", "close": 1.42, "volume": 2772.0}, {"date": "2019-03-04", "close": 1.4, "volume": 973.0}, {"date": "2019-03-05", "close": 1.35, "volume": 4436.0}, {"date": "2019-03-06", "close": 1.425, "volume": 6472.0}, {"date": "2019-03-07", "close": 1.4185, "volume": 15586.0}, {"date": "2019-03-08", "close": 1.4, "volume": 1120.0}, {"date": "2019-03-11", "close": 1.375, "volume": 3867.0}, {"date": "2019-03-12", "close": 1.425, "volume": 4840.0}, {"date": "2019-03-13", "close": 1.45, "volume": 1670.0}, {"date": "2019-03-14", "close": 1.4, "volume": 1230.0}, {"date": "2019-03-15", "close": 1.35, "volume": 1580.0}, {"date": "2019-03-18", "close": 1.4425, "volume": 473.0}, {"date": "2019-03-19", "close": 1.45, "volume": 3527.0}, {"date": "2019-03-20", "close": 1.5, "volume": 300.0}, {"date": "2019-03-21", "close": 1.5, "volume": null}, {"date": "2019-03-22", "close": 1.45, "volume": 2354.0}, {"date": "2019-03-25", "close": 1.45, "volume": 14411.0}, {"date": "2019-03-26", "close": 1.45, "volume": null}, {"date": "2019-03-27", "close": 1.375, "volume": 40.0}, {"date": "2019-03-28", "close": 1.375, "volume": 3520.0}, {"date": "2019-03-29", "close": 1.35, "volume": 1500.0}, {"date": "2019-04-01", "close": 1.35, "volume": null}, {"date": "2019-04-02", "close": 1.31, "volume": 4840.0}, {"date": "2019-04-03", "close": 1.345, "volume": 300.0}, {"date": "2019-04-04", "close": 1.345, "volume": null}, {"date": "2019-04-05", "close": 1.345, "volume": null}, {"date": "2019-04-08", "close": 1.325, "volume": 240.0}, {"date": "2019-04-09", "close": 1.325, "volume": null}, {"date": "2019-04-10", "close": 1.3687, "volume": 520.0}, {"date": "2019-04-11", "close": 1.35, "volume": 2600.0}, {"date": "2019-04-12", "close": 1.425, "volume": 9350.0}, {"date": "2019-04-15", "close": 1.425, "volume": 4600.0}, {"date": "2019-04-16", "close": 1.425, "volume": 13000.0}, {"date": "2019-04-17", "close": 1.35, "volume": 21871.0}, {"date": "2019-04-18", "close": 1.35, "volume": 180.0}, {"date": "2019-04-22", "close": 1.35, "volume": 1000.0}, {"date": "2019-04-23", "close": 1.3, "volume": 1500.0}, {"date": "2019-04-24", "close": 1.3, "volume": 8039.0}, {"date": "2019-04-25", "close": 1.3, "volume": 5726.0}, {"date": "2019-04-26", "close": 1.285, "volume": 11186.0}, {"date": "2019-04-29", "close": 1.25, "volume": 3600.0}, {"date": "2019-04-30", "close": 1.25, "volume": 2230.0}, {"date": "2019-05-01", "close": 1.25, "volume": null}, {"date": "2019-05-02", "close": 1.3, "volume": 26.0}, {"date": "2019-05-03", "close": 1.25, "volume": 3020.0}, {"date": "2019-05-06", "close": 1.25, "volume": null}, {"date": "2019-05-07", "close": 1.25, "volume": null}, {"date": "2019-05-08", "close": 1.3125, "volume": 5200.0}, {"date": "2019-05-09", "close": 1.3125, "volume": null}, {"date": "2019-05-10", "close": 1.35, "volume": 3840.0}, {"date": "2019-05-13", "close": 1.35, "volume": 2220.0}, {"date": "2019-05-14", "close": 1.35, "volume": null}, {"date": "2019-05-15", "close": 1.4, "volume": 8000.0}, {"date": "2019-05-16", "close": 1.375, "volume": 260.0}, {"date": "2019-05-17", "close": 1.4, "volume": 2300.0}, {"date": "2019-05-20", "close": 1.4188, "volume": 12100.0}, {"date": "2019-05-21", "close": 1.4, "volume": 2945.0}, {"date": "2019-05-22", "close": 1.4, "volume": null}, {"date": "2019-05-23", "close": 1.4, "volume": null}, {"date": "2019-05-24", "close": 1.3438, "volume": 809.0}, {"date": "2019-05-28", "close": 1.325, "volume": 500.0}, {"date": "2019-05-29", "close": 1.325, "volume": 180.0}, {"date": "2019-05-30", "close": 1.2, "volume": 3620.0}, {"date": "2019-05-31", "close": 1.3, "volume": 2020.0}, {"date": "2019-06-03", "close": 1.275, "volume": 500.0}, {"date": "2019-06-04", "close": 1.205, "volume": 777.0}, {"date": "2019-06-05", "close": 1.2, "volume": 9140.0}, {"date": "2019-06-06", "close": 1.2, "volume": null}, {"date": "2019-06-07", "close": 1.25, "volume": 8500.0}, {"date": "2019-06-10", "close": 1.2625, "volume": 3900.0}, {"date": "2019-06-11", "close": 1.275, "volume": 7500.0}, {"date": "2019-06-12", "close": 1.1975, "volume": 4995.0}, {"date": "2019-06-13", "close": 1.1975, "volume": null}, {"date": "2019-06-14", "close": 1.1, "volume": 18055.0}, {"date": "2019-06-17", "close": 1.125, "volume": 3920.0}, {"date": "2019-06-18", "close": 1.125, "volume": null}, {"date": "2019-06-19", "close": 1.295, "volume": 8312.0}, {"date": "2019-06-20", "close": 1.275, "volume": 20320.0}, {"date": "2019-06-21", "close": 1.2712, "volume": 4220.0}, {"date": "2019-06-24", "close": 1.275, "volume": 2500.0}, {"date": "2019-06-25", "close": 1.375, "volume": 300.0}, {"date": "2019-06-26", "close": 1.35, "volume": 5800.0}, {"date": "2019-06-27", "close": 1.3425, "volume": 804.0}, {"date": "2019-06-28", "close": 1.275, "volume": 1000.0}, {"date": "2019-07-01", "close": 1.375, "volume": 4460.0}, {"date": "2019-07-02", "close": 1.35, "volume": 1700.0}, {"date": "2019-07-03", "close": 1.35, "volume": null}, {"date": "2019-07-05", "close": 1.325, "volume": 810.0}, {"date": "2019-07-08", "close": 1.325, "volume": null}, {"date": "2019-07-09", "close": 1.325, "volume": null}, {"date": "2019-07-10", "close": 1.25, "volume": 2420.0}, {"date": "2019-07-11", "close": 1.35, "volume": 500.0}, {"date": "2019-07-12", "close": 1.35, "volume": null}, {"date": "2019-07-15", "close": 1.35, "volume": null}, {"date": "2019-07-16", "close": 1.3, "volume": 1300.0}, {"date": "2019-07-17", "close": 1.3, "volume": null}, {"date": "2019-07-18", "close": 1.325, "volume": 6397.0}, {"date": "2019-07-19", "close": 1.25, "volume": 1680.0}, {"date": "2019-07-22", "close": 1.35, "volume": 34760.0}, {"date": "2019-07-23", "close": 1.4, "volume": 42718.0}, {"date": "2019-07-24", "close": 1.5775, "volume": 37837.0}, {"date": "2019-07-25", "close": 1.68, "volume": 52240.0}, {"date": "2019-07-26", "close": 1.8, "volume": 7657.0}, {"date": "2019-07-29", "close": 1.8, "volume": null}, {"date": "2019-07-30", "close": 1.85, "volume": 38877.0}, {"date": "2019-07-31", "close": 1.91, "volume": 1804.0}, {"date": "2019-08-01", "close": 2.063, "volume": 21034.0}, {"date": "2019-08-02", "close": 1.85, "volume": 10980.0}, {"date": "2019-08-05", "close": 1.95, "volume": 8680.0}, {"date": "2019-08-06", "close": 2.0213, "volume": 11370.0}, {"date": "2019-08-07", "close": 2.1, "volume": 9608.0}, {"date": "2019-08-08", "close": 2.105, "volume": 6386.0}, {"date": "2019-08-09", "close": 2.25, "volume": 500.0}, {"date": "2019-08-12", "close": 2.105, "volume": 5708.0}, {"date": "2019-08-13", "close": 2.161, "volume": 1200.0}, {"date": "2019-08-14", "close": 2.105, "volume": 2220.0}, {"date": "2019-08-15", "close": 2.15, "volume": 12980.0}, {"date": "2019-08-16", "close": 2.1375, "volume": 2500.0}, {"date": "2019-08-19", "close": 2.05, "volume": 2300.0}, {"date": "2019-08-20", "close": 2.25, "volume": 24346.0}, {"date": "2019-08-21", "close": 2.1, "volume": 12313.0}, {"date": "2019-08-22", "close": 2.1, "volume": 7700.0}, {"date": "2019-08-23", "close": 2.1, "volume": null}, {"date": "2019-08-26", "close": 2.075, "volume": 1749.0}, {"date": "2019-08-27", "close": 2.1117, "volume": 9900.0}, {"date": "2019-08-28", "close": 2.1745, "volume": 9000.0}, {"date": "2019-08-29", "close": 2.1745, "volume": 2342.0}, {"date": "2019-08-30", "close": 2.1745, "volume": 1000.0}, {"date": "2019-09-03", "close": 2.05, "volume": 3528.0}, {"date": "2019-09-04", "close": 2.05, "volume": null}, {"date": "2019-09-05", "close": 2.0, "volume": 179.0}, {"date": "2019-09-06", "close": 1.975, "volume": 500.0}, {"date": "2019-09-09", "close": 1.95, "volume": 2100.0}, {"date": "2019-09-10", "close": 1.9245, "volume": 4180.0}, {"date": "2019-09-11", "close": 1.9, "volume": 3924.0}, {"date": "2019-09-12", "close": 1.9, "volume": 1569.0}, {"date": "2019-09-13", "close": 1.9, "volume": 100.0}, {"date": "2019-09-16", "close": 1.9, "volume": null}, {"date": "2019-09-17", "close": 1.9, "volume": null}, {"date": "2019-09-18", "close": 1.9, "volume": 500.0}, {"date": "2019-09-19", "close": 1.8995, "volume": 30921.0}, {"date": "2019-09-20", "close": 1.8247, "volume": 200.0}, {"date": "2019-09-23", "close": 1.8247, "volume": null}, {"date": "2019-09-24", "close": 1.75, "volume": 300.0}, {"date": "2019-09-25", "close": 1.75, "volume": 83.0}, {"date": "2019-09-26", "close": 1.8517, "volume": 300.0}, {"date": "2019-09-27", "close": 1.8517, "volume": null}, {"date": "2019-09-30", "close": 1.8995, "volume": 300.0}, {"date": "2019-10-01", "close": 1.85, "volume": 4347.0}, {"date": "2019-10-02", "close": 1.825, "volume": 1883.0}, {"date": "2019-10-03", "close": 1.77, "volume": 2060.0}, {"date": "2019-10-04", "close": 1.77, "volume": null}, {"date": "2019-10-07", "close": 1.8, "volume": 8606.0}, {"date": "2019-10-08", "close": 1.8, "volume": 12230.0}, {"date": "2019-10-09", "close": 1.8, "volume": 7000.0}, {"date": "2019-10-10", "close": 1.8, "volume": 6797.0}, {"date": "2019-10-11", "close": 1.79, "volume": 2520.0}, {"date": "2019-10-14", "close": 1.7, "volume": 16988.0}, {"date": "2019-10-15", "close": 1.575, "volume": 7720.0}, {"date": "2019-10-16", "close": 1.6, "volume": 26560.0}, {"date": "2019-10-17", "close": 1.6, "volume": null}, {"date": "2019-10-18", "close": 1.6, "volume": 20000.0}, {"date": "2019-10-21", "close": 1.59, "volume": 100.0}, {"date": "2019-10-22", "close": 1.65, "volume": 34300.0}, {"date": "2019-10-23", "close": 1.65, "volume": null}, {"date": "2019-10-24", "close": 1.6, "volume": 10480.0}, {"date": "2019-10-25", "close": 1.55, "volume": 23920.0}, {"date": "2019-10-28", "close": 1.55, "volume": null}, {"date": "2019-10-29", "close": 1.45, "volume": 20200.0}, {"date": "2019-10-30", "close": 1.435, "volume": 1000.0}, {"date": "2019-10-31", "close": 1.4625, "volume": 220.0}, {"date": "2019-11-01", "close": 1.4888, "volume": 1000.0}, {"date": "2019-11-04", "close": 1.425, "volume": 1200.0}, {"date": "2019-11-05", "close": 1.425, "volume": null}, {"date": "2019-11-06", "close": 1.425, "volume": 720.0}, {"date": "2019-11-07", "close": 1.4, "volume": 1600.0}, {"date": "2019-11-08", "close": 1.45, "volume": 1000.0}, {"date": "2019-11-11", "close": 1.45, "volume": null}, {"date": "2019-11-12", "close": 1.45, "volume": null}, {"date": "2019-11-13", "close": 1.4, "volume": 30900.0}, {"date": "2019-11-14", "close": 1.4, "volume": 9500.0}, {"date": "2019-11-15", "close": 1.4275, "volume": 5000.0}, {"date": "2019-11-18", "close": 1.4, "volume": 3468.0}, {"date": "2019-11-19", "close": 1.35, "volume": 40.0}, {"date": "2019-11-20", "close": 1.4, "volume": 200.0}, {"date": "2019-11-21", "close": 1.35, "volume": 294.0}, {"date": "2019-11-22", "close": 1.3561, "volume": 680.0}, {"date": "2019-11-25", "close": 1.3561, "volume": null}, {"date": "2019-11-26", "close": 1.3, "volume": 9737.0}, {"date": "2019-11-27", "close": 1.3, "volume": null}, {"date": "2019-11-29", "close": 1.125, "volume": 20960.0}, {"date": "2019-12-02", "close": 1.075, "volume": 3500.0}, {"date": "2019-12-03", "close": 1.075, "volume": 600.0}, {"date": "2019-12-04", "close": 1.0725, "volume": 1732.0}, {"date": "2019-12-05", "close": 1.0745, "volume": 4172.0}, {"date": "2019-12-06", "close": 1.1, "volume": 19320.0}, {"date": "2019-12-09", "close": 1.1, "volume": 12340.0}, {"date": "2019-12-10", "close": 1.1, "volume": 2373.0}, {"date": "2019-12-11", "close": 1.1, "volume": null}, {"date": "2019-12-12", "close": 1.175, "volume": 20691.0}, {"date": "2019-12-13", "close": 1.15, "volume": 1560.0}, {"date": "2019-12-16", "close": 1.2, "volume": 45324.0}, {"date": "2019-12-17", "close": 1.1875, "volume": 36158.0}, {"date": "2019-12-18", "close": 1.115, "volume": 52346.0}, {"date": "2019-12-19", "close": 1.1927, "volume": 340.0}, {"date": "2019-12-20", "close": 1.05, "volume": 16908.0}, {"date": "2019-12-23", "close": 1.0, "volume": 4308.0}, {"date": "2019-12-24", "close": 0.9938, "volume": 23806.0}, {"date": "2019-12-26", "close": 0.925, "volume": 34789.0}, {"date": "2019-12-27", "close": 0.95, "volume": 13400.0}, {"date": "2019-12-30", "close": 0.9035, "volume": 1720.0}, {"date": "2019-12-31", "close": 0.95, "volume": 21062.0}, {"date": "2020-01-02", "close": 1.0, "volume": 2628.0}, {"date": "2020-01-03", "close": 1.0, "volume": 3600.0}, {"date": "2020-01-06", "close": 1.0, "volume": null}, {"date": "2020-01-07", "close": 1.0, "volume": null}, {"date": "2020-01-08", "close": 1.0, "volume": null}, {"date": "2020-01-09", "close": 1.0, "volume": null}, {"date": "2020-01-10", "close": 1.0, "volume": null}, {"date": "2020-01-13", "close": 0.925, "volume": 40.0}, {"date": "2020-01-14", "close": 0.925, "volume": null}, {"date": "2020-01-15", "close": 0.9, "volume": 900.0}, {"date": "2020-01-16", "close": 1.0, "volume": 2940.0}, {"date": "2020-01-17", "close": 0.89, "volume": 4560.0}, {"date": "2020-01-21", "close": 0.9, "volume": 60.0}, {"date": "2020-01-22", "close": 0.9, "volume": null}, {"date": "2020-01-23", "close": 0.9, "volume": null}, {"date": "2020-01-24", "close": 0.9, "volume": null}, {"date": "2020-01-27", "close": 0.875, "volume": 20.0}, {"date": "2020-01-28", "close": 1.0, "volume": 19350.0}, {"date": "2020-01-29", "close": 0.9775, "volume": 27000.0}, {"date": "2020-01-30", "close": 0.9775, "volume": null}, {"date": "2020-01-31", "close": 0.9775, "volume": null}, {"date": "2020-02-03", "close": 0.9775, "volume": null}, {"date": "2020-02-04", "close": 0.9111, "volume": 5500.0}, {"date": "2020-02-05", "close": 0.9473, "volume": 5951.0}, {"date": "2020-02-06", "close": 0.99, "volume": 700.0}, {"date": "2020-02-07", "close": 0.895, "volume": 1240.0}, {"date": "2020-02-10", "close": 0.85, "volume": 3000.0}, {"date": "2020-02-11", "close": 0.85, "volume": null}, {"date": "2020-02-12", "close": 0.85, "volume": 1588.0}, {"date": "2020-02-13", "close": 0.85, "volume": null}, {"date": "2020-02-14", "close": 0.858, "volume": 1300.0}, {"date": "2020-02-18", "close": 0.9158, "volume": 880.0}, {"date": "2020-02-19", "close": 0.9158, "volume": null}, {"date": "2020-02-20", "close": 0.9158, "volume": null}, {"date": "2020-02-21", "close": 0.95, "volume": 14105.0}, {"date": "2020-02-24", "close": 0.95, "volume": null}, {"date": "2020-02-25", "close": 0.95, "volume": null}, {"date": "2020-02-26", "close": 0.925, "volume": 13040.0}, {"date": "2020-02-27", "close": 0.925, "volume": 2660.0}, {"date": "2020-02-28", "close": 0.875, "volume": 22220.0}, {"date": "2020-03-02", "close": 0.9, "volume": 1150.0}, {"date": "2020-03-03", "close": 0.8712, "volume": 3500.0}, {"date": "2020-03-04", "close": 0.8712, "volume": null}, {"date": "2020-03-05", "close": 0.8712, "volume": null}, {"date": "2020-03-06", "close": 0.95, "volume": 1066.0}, {"date": "2020-03-09", "close": 0.975, "volume": 1040.0}, {"date": "2020-03-10", "close": 0.975, "volume": null}, {"date": "2020-03-11", "close": 0.975, "volume": null}, {"date": "2020-03-12", "close": 0.975, "volume": null}, {"date": "2020-03-13", "close": 0.975, "volume": null}, {"date": "2020-03-16", "close": 0.7, "volume": 189513.0}, {"date": "2020-03-17", "close": 0.75, "volume": 150.0}, {"date": "2020-03-18", "close": 0.75, "volume": 2430.0}, {"date": "2020-03-19", "close": 0.75, "volume": 120.0}, {"date": "2020-03-20", "close": 0.65, "volume": 5740.0}, {"date": "2020-03-23", "close": 0.7, "volume": 15098.0}, {"date": "2020-03-24", "close": 0.75, "volume": 3980.0}, {"date": "2020-03-25", "close": 0.7495, "volume": 16930.0}, {"date": "2020-03-26", "close": 0.725, "volume": 29240.0}, {"date": "2020-03-27", "close": 0.7375, "volume": 20760.0}, {"date": "2020-03-30", "close": 0.7375, "volume": null}, {"date": "2020-03-31", "close": 0.775, "volume": 2600.0}, {"date": "2020-04-01", "close": 0.725, "volume": 60000.0}, {"date": "2020-04-02", "close": 0.725, "volume": 60000.0}, {"date": "2020-04-03", "close": 0.775, "volume": 21630.0}, {"date": "2020-04-06", "close": 0.775, "volume": 20200.0}, {"date": "2020-04-07", "close": 0.775, "volume": null}, {"date": "2020-04-08", "close": 0.775, "volume": null}, {"date": "2020-04-09", "close": 0.775, "volume": null}, {"date": "2020-04-13", "close": 0.749, "volume": 2040.0}, {"date": "2020-04-14", "close": 0.745, "volume": 25500.0}, {"date": "2020-04-15", "close": 0.7245, "volume": 23489.0}, {"date": "2020-04-16", "close": 0.75, "volume": 35850.0}, {"date": "2020-04-17", "close": 0.7412, "volume": 812.0}, {"date": "2020-04-20", "close": 0.725, "volume": 4391.0}, {"date": "2020-04-21", "close": 0.7348, "volume": 366.0}, {"date": "2020-04-22", "close": 0.725, "volume": 1000.0}, {"date": "2020-04-23", "close": 0.725, "volume": null}, {"date": "2020-04-24", "close": 0.725, "volume": 23308.0}, {"date": "2020-04-27", "close": 0.7745, "volume": 57739.0}, {"date": "2020-04-28", "close": 0.75, "volume": 4000.0}, {"date": "2020-04-29", "close": 0.7675, "volume": 6202.0}, {"date": "2020-04-30", "close": 0.782, "volume": 9970.0}, {"date": "2020-05-01", "close": 0.8, "volume": 524.0}, {"date": "2020-05-04", "close": 0.8495, "volume": 1080.0}, {"date": "2020-05-05", "close": 0.8495, "volume": null}, {"date": "2020-05-06", "close": 0.8495, "volume": null}, {"date": "2020-05-07", "close": 0.8495, "volume": null}, {"date": "2020-05-08", "close": 0.825, "volume": 2200.0}, {"date": "2020-05-11", "close": 0.775, "volume": 282.0}, {"date": "2020-05-12", "close": 0.775, "volume": 324.0}, {"date": "2020-05-13", "close": 0.775, "volume": null}, {"date": "2020-05-14", "close": 0.775, "volume": null}, {"date": "2020-05-15", "close": 0.775, "volume": 2000.0}, {"date": "2020-05-18", "close": 0.85, "volume": 2000.0}, {"date": "2020-05-19", "close": 0.825, "volume": 1000.0}, {"date": "2020-05-20", "close": 0.825, "volume": 2000.0}, {"date": "2020-05-21", "close": 0.8188, "volume": 29804.0}, {"date": "2020-05-22", "close": 0.85, "volume": 31000.0}, {"date": "2020-05-26", "close": 0.9, "volume": 525.0}, {"date": "2020-05-27", "close": 0.9, "volume": null}, {"date": "2020-05-28", "close": 0.8875, "volume": 1000.0}, {"date": "2020-05-29", "close": 0.9, "volume": 1370.0}, {"date": "2020-06-01", "close": 0.885, "volume": 8989.0}, {"date": "2020-06-02", "close": 0.885, "volume": null}, {"date": "2020-06-03", "close": 0.85, "volume": 1670.0}, {"date": "2020-06-04", "close": 0.85, "volume": 520.0}, {"date": "2020-06-05", "close": 0.85, "volume": 62.0}, {"date": "2020-06-08", "close": 0.85, "volume": null}, {"date": "2020-06-09", "close": 0.85, "volume": null}, {"date": "2020-06-10", "close": 0.975, "volume": 18220.0}, {"date": "2020-06-11", "close": 0.975, "volume": null}, {"date": "2020-06-12", "close": 0.925, "volume": 940.0}, {"date": "2020-06-15", "close": 1.0, "volume": 5405.0}, {"date": "2020-06-16", "close": 1.0378, "volume": 2650.0}, {"date": "2020-06-17", "close": 0.95, "volume": 4410.0}, {"date": "2020-06-18", "close": 0.9575, "volume": 2433.0}, {"date": "2020-06-19", "close": 0.95, "volume": 6968.0}, {"date": "2020-06-22", "close": 0.925, "volume": 1000.0}, {"date": "2020-06-23", "close": 0.9625, "volume": 6405.0}, {"date": "2020-06-24", "close": 0.975, "volume": 1200.0}, {"date": "2020-06-25", "close": 0.975, "volume": 7000.0}, {"date": "2020-06-26", "close": 0.975, "volume": 1944.0}, {"date": "2020-06-29", "close": 0.975, "volume": 36.0}, {"date": "2020-06-30", "close": 0.95, "volume": 2850.0}, {"date": "2020-07-01", "close": 0.95, "volume": 550.0}, {"date": "2020-07-02", "close": 1.0, "volume": 8400.0}, {"date": "2020-07-06", "close": 1.0, "volume": null}, {"date": "2020-07-07", "close": 0.95, "volume": 360.0}, {"date": "2020-07-08", "close": 0.9775, "volume": 1340.0}, {"date": "2020-07-09", "close": 0.9375, "volume": 5774.0}, {"date": "2020-07-10", "close": 0.9375, "volume": 11700.0}, {"date": "2020-07-13", "close": 0.9487, "volume": 1200.0}, {"date": "2020-07-14", "close": 0.9, "volume": 3693.0}, {"date": "2020-07-15", "close": 0.9, "volume": 1000.0}, {"date": "2020-07-16", "close": 0.9, "volume": 618.0}, {"date": "2020-07-17", "close": 0.9, "volume": 1000.0}, {"date": "2020-07-20", "close": 0.8685, "volume": 19628.0}, {"date": "2020-07-21", "close": 0.85, "volume": 2793.0}, {"date": "2020-07-22", "close": 0.85, "volume": null}, {"date": "2020-07-23", "close": 0.825, "volume": 19086.0}, {"date": "2020-07-24", "close": 0.8375, "volume": 51.0}, {"date": "2020-07-27", "close": 0.8375, "volume": null}, {"date": "2020-07-28", "close": 0.825, "volume": 366.0}, {"date": "2020-07-29", "close": 0.8375, "volume": 60.0}, {"date": "2020-07-30", "close": 0.825, "volume": 400.0}, {"date": "2020-07-31", "close": 0.85, "volume": 2694.0}, {"date": "2020-08-03", "close": 1.0, "volume": 19100.0}, {"date": "2020-08-04", "close": 1.475, "volume": 109996.0}, {"date": "2020-08-05", "close": 1.45, "volume": 4738.0}, {"date": "2020-08-06", "close": 1.41, "volume": 12517.0}, {"date": "2020-08-07", "close": 1.375, "volume": 40406.0}, {"date": "2020-08-10", "close": 1.372, "volume": 26448.0}, {"date": "2020-08-11", "close": 1.45, "volume": 11766.0}, {"date": "2020-08-12", "close": 1.35, "volume": 13668.0}, {"date": "2020-08-13", "close": 1.41, "volume": 3059.0}, {"date": "2020-08-14", "close": 1.3, "volume": 9300.0}, {"date": "2020-08-17", "close": 1.4, "volume": 1280.0}, {"date": "2020-08-18", "close": 1.4, "volume": 370.0}, {"date": "2020-08-19", "close": 1.4, "volume": 274.0}, {"date": "2020-08-20", "close": 1.3775, "volume": 10181.0}, {"date": "2020-08-21", "close": 1.395, "volume": 4600.0}, {"date": "2020-08-24", "close": 1.395, "volume": null}, {"date": "2020-08-25", "close": 1.4, "volume": 7374.0}, {"date": "2020-08-26", "close": 1.45, "volume": 1827.0}, {"date": "2020-08-27", "close": 1.3, "volume": 1865.0}, {"date": "2020-08-28", "close": 1.3825, "volume": 4132.0}, {"date": "2020-08-31", "close": 1.4, "volume": 4310.0}, {"date": "2020-09-01", "close": 1.35, "volume": 550.0}, {"date": "2020-09-02", "close": 1.395, "volume": 4110.0}, {"date": "2020-09-03", "close": 1.395, "volume": null}, {"date": "2020-09-04", "close": 1.5025, "volume": 37798.0}, {"date": "2020-09-08", "close": 1.5, "volume": 11316.0}, {"date": "2020-09-09", "close": 1.5, "volume": 7865.0}, {"date": "2020-09-10", "close": 1.5, "volume": null}, {"date": "2020-09-11", "close": 1.5, "volume": 4381.0}, {"date": "2020-09-14", "close": 1.5, "volume": 500.0}, {"date": "2020-09-15", "close": 1.5, "volume": 320.0}, {"date": "2020-09-16", "close": 1.475, "volume": 5615.0}, {"date": "2020-09-17", "close": 1.4375, "volume": 1189.0}, {"date": "2020-09-18", "close": 1.4825, "volume": 20.0}, {"date": "2020-09-21", "close": 1.5, "volume": 320.0}, {"date": "2020-09-22", "close": 1.45, "volume": 500.0}, {"date": "2020-09-23", "close": 1.425, "volume": 400.0}, {"date": "2020-09-24", "close": 1.45, "volume": 1087.0}, {"date": "2020-09-25", "close": 1.445, "volume": 2582.0}, {"date": "2020-09-28", "close": 1.475, "volume": 40810.0}, {"date": "2020-09-29", "close": 1.5, "volume": 320.0}, {"date": "2020-09-30", "close": 1.75, "volume": 28046.0}, {"date": "2020-10-01", "close": 1.6875, "volume": 9595.0}, {"date": "2020-10-02", "close": 1.675, "volume": 4300.0}, {"date": "2020-10-05", "close": 1.7, "volume": 3000.0}, {"date": "2020-10-06", "close": 1.7, "volume": null}, {"date": "2020-10-07", "close": 1.675, "volume": 870.0}, {"date": "2020-10-08", "close": 1.56, "volume": 6039.0}, {"date": "2020-10-09", "close": 1.6, "volume": 12075.0}, {"date": "2020-10-12", "close": 1.6, "volume": 1100.0}, {"date": "2020-10-13", "close": 1.575, "volume": 1054.0}, {"date": "2020-10-14", "close": 1.675, "volume": 7370.0}, {"date": "2020-10-15", "close": 1.875, "volume": 10020.0}, {"date": "2020-10-16", "close": 2.1245, "volume": 23369.0}, {"date": "2020-10-19", "close": 2.0622, "volume": 6710.0}, {"date": "2020-10-20", "close": 2.0, "volume": 3534.0}, {"date": "2020-10-21", "close": 1.9, "volume": 1225.0}, {"date": "2020-10-22", "close": 1.9, "volume": 4900.0}, {"date": "2020-10-23", "close": 1.9, "volume": 5200.0}, {"date": "2020-10-26", "close": 1.825, "volume": 1100.0}, {"date": "2020-10-27", "close": 1.825, "volume": null}, {"date": "2020-10-28", "close": 2.0, "volume": 2175.0}, {"date": "2020-10-29", "close": 1.9625, "volume": 14200.0}, {"date": "2020-10-30", "close": 1.955, "volume": 4620.0}, {"date": "2020-11-02", "close": 1.95, "volume": 1130.0}, {"date": "2020-11-03", "close": 1.995, "volume": 4040.0}, {"date": "2020-11-04", "close": 1.8, "volume": 23341.0}, {"date": "2020-11-05", "close": 1.8, "volume": 7500.0}, {"date": "2020-11-06", "close": 1.7, "volume": 2920.0}, {"date": "2020-11-09", "close": 1.4, "volume": 12901.0}, {"date": "2020-11-10", "close": 1.475, "volume": 5367.0}, {"date": "2020-11-11", "close": 1.425, "volume": 3200.0}, {"date": "2020-11-12", "close": 1.4, "volume": 16213.0}, {"date": "2020-11-13", "close": 1.44, "volume": 4660.0}, {"date": "2020-11-16", "close": 1.475, "volume": 27596.0}, {"date": "2020-11-17", "close": 1.4485, "volume": 18310.0}, {"date": "2020-11-18", "close": 1.425, "volume": 14300.0}, {"date": "2020-11-19", "close": 1.4, "volume": 10792.0}, {"date": "2020-11-20", "close": 1.3995, "volume": 624.0}, {"date": "2020-11-23", "close": 1.5775, "volume": 6520.0}, {"date": "2020-11-24", "close": 1.625, "volume": 53017.0}, {"date": "2020-11-25", "close": 1.6005, "volume": 3800.0}, {"date": "2020-11-27", "close": 1.565, "volume": 25321.0}, {"date": "2020-11-30", "close": 1.625, "volume": 27321.0}, {"date": "2020-12-01", "close": 1.7155, "volume": 106899.0}, {"date": "2020-12-02", "close": 1.7105, "volume": 8433.0}, {"date": "2020-12-03", "close": 2.4, "volume": 148458.0}, {"date": "2020-12-04", "close": 3.0, "volume": 285213.0}, {"date": "2020-12-07", "close": 3.05, "volume": 101632.0}, {"date": "2020-12-08", "close": 3.4995, "volume": 21633.0}, {"date": "2020-12-09", "close": 3.14, "volume": 33846.0}, {"date": "2020-12-10", "close": 3.025, "volume": 32710.0}, {"date": "2020-12-11", "close": 2.91, "volume": 20690.0}, {"date": "2020-12-14", "close": 2.95, "volume": 16123.0}, {"date": "2020-12-15", "close": 3.045, "volume": 8681.0}, {"date": "2020-12-16", "close": 3.125, "volume": 19752.0}, {"date": "2020-12-17", "close": 3.025, "volume": 20038.0}, {"date": "2020-12-18", "close": 3.1262, "volume": 12429.0}, {"date": "2020-12-21", "close": 3.0505, "volume": 15936.0}, {"date": "2020-12-22", "close": 3.3, "volume": 33804.0}, {"date": "2020-12-23", "close": 3.2498, "volume": 17829.0}, {"date": "2020-12-24", "close": 3.1975, "volume": 7110.0}, {"date": "2020-12-28", "close": 3.1, "volume": 25213.0}, {"date": "2020-12-29", "close": 3.099, "volume": 12086.0}, {"date": "2020-12-30", "close": 3.26, "volume": 21610.0}, {"date": "2020-12-31", "close": 3.175, "volume": 17057.0}, {"date": "2021-01-04", "close": 3.075, "volume": 13601.0}, {"date": "2021-01-05", "close": 3.33, "volume": 28891.0}, {"date": "2021-01-06", "close": 3.445, "volume": 7641.0}, {"date": "2021-01-07", "close": 3.3375, "volume": 8847.0}, {"date": "2021-01-08", "close": 3.25, "volume": 31289.0}, {"date": "2021-01-11", "close": 3.45, "volume": 19134.0}, {"date": "2021-01-12", "close": 3.5, "volume": 26968.0}, {"date": "2021-01-13", "close": 3.55, "volume": 22156.0}, {"date": "2021-01-14", "close": 3.45, "volume": 12945.0}, {"date": "2021-01-15", "close": 3.6, "volume": 36768.0}, {"date": "2021-01-19", "close": 3.95, "volume": 82658.0}, {"date": "2021-01-20", "close": 4.25, "volume": 90826.0}, {"date": "2021-01-21", "close": 4.46, "volume": 30095.0}, {"date": "2021-01-22", "close": 4.15, "volume": 29085.0}, {"date": "2021-01-25", "close": 4.5, "volume": 28014.0}, {"date": "2021-01-26", "close": 4.375, "volume": 14088.0}, {"date": "2021-01-27", "close": 4.0275, "volume": 20121.0}, {"date": "2021-01-28", "close": 3.85, "volume": 25767.0}, {"date": "2021-01-29", "close": 4.05, "volume": 42890.0}, {"date": "2021-02-01", "close": 5.9, "volume": 285118.0}, {"date": "2021-02-02", "close": 7.485, "volume": 275565.0}, {"date": "2021-02-03", "close": 8.15, "volume": 328282.0}, {"date": "2021-02-04", "close": 7.5, "volume": 351393.0}, {"date": "2021-02-05", "close": 7.25, "volume": 349432.0}, {"date": "2021-02-08", "close": 7.75, "volume": 284109.0}, {"date": "2021-02-09", "close": 7.175, "volume": 172066.0}, {"date": "2021-02-10", "close": 6.9, "volume": 127564.0}, {"date": "2021-02-11", "close": 6.0, "volume": 188394.0}, {"date": "2021-02-12", "close": 6.2, "volume": 92231.0}, {"date": "2021-02-16", "close": 5.95, "volume": 103405.0}, {"date": "2021-02-17", "close": 5.9, "volume": 62355.0}, {"date": "2021-02-18", "close": 5.2, "volume": 108364.0}, {"date": "2021-02-19", "close": 5.25, "volume": 111161.0}, {"date": "2021-02-22", "close": 6.25, "volume": 140924.0}, {"date": "2021-02-23", "close": 6.0, "volume": 112739.0}, {"date": "2021-02-24", "close": 6.0, "volume": 80127.0}, {"date": "2021-02-25", "close": 5.65, "volume": 48651.0}, {"date": "2021-02-26", "close": 5.95, "volume": 49902.0}, {"date": "2021-03-01", "close": 6.15, "volume": 33292.0}, {"date": "2021-03-02", "close": 6.35, "volume": 58318.0}, {"date": "2021-03-03", "close": 6.0, "volume": 41226.0}, {"date": "2021-03-04", "close": 5.45, "volume": 89142.0}, {"date": "2021-03-05", "close": 5.25, "volume": 116603.0}, {"date": "2021-03-08", "close": 5.25, "volume": 25956.0}, {"date": "2021-03-09", "close": 5.45, "volume": 43573.0}, {"date": "2021-03-10", "close": 5.6, "volume": 17622.0}, {"date": "2021-03-11", "close": 6.075, "volume": 25212.0}, {"date": "2021-03-12", "close": 5.6, "volume": 19302.0}, {"date": "2021-03-15", "close": 5.8, "volume": 16312.0}, {"date": "2021-03-16", "close": 5.9, "volume": 29549.0}, {"date": "2021-03-17", "close": 5.75, "volume": 25310.0}, {"date": "2021-03-18", "close": 5.7, "volume": 25871.0}, {"date": "2021-03-19", "close": 5.725, "volume": 77358.0}, {"date": "2021-03-22", "close": 6.15, "volume": 68746.0}, {"date": "2021-03-23", "close": 6.55, "volume": 82202.0}, {"date": "2021-03-24", "close": 6.25, "volume": 32109.0}, {"date": "2021-03-25", "close": 6.15, "volume": 86796.0}, {"date": "2021-03-26", "close": 6.25, "volume": 36223.0}, {"date": "2021-03-29", "close": 5.875, "volume": 25660.0}, {"date": "2021-03-30", "close": 5.85, "volume": 51179.0}, {"date": "2021-03-31", "close": 5.85, "volume": 53900.0}, {"date": "2021-04-01", "close": 6.05, "volume": 34556.0}, {"date": "2021-04-05", "close": 5.95, "volume": 41456.0}, {"date": "2021-04-06", "close": 5.9, "volume": 32343.0}, {"date": "2021-04-07", "close": 5.75, "volume": 26904.0}, {"date": "2021-04-08", "close": 5.7, "volume": 33851.0}, {"date": "2021-04-09", "close": 5.8, "volume": 15556.0}, {"date": "2021-04-12", "close": 5.7, "volume": 22690.0}, {"date": "2021-04-13", "close": 5.5, "volume": 32128.0}, {"date": "2021-04-14", "close": 5.15, "volume": 9882.0}, {"date": "2021-04-15", "close": 5.35, "volume": 20626.0}, {"date": "2021-04-16", "close": 5.4, "volume": 26519.0}, {"date": "2021-04-19", "close": 5.05, "volume": 52553.0}, {"date": "2021-04-20", "close": 4.5375, "volume": 79752.0}, {"date": "2021-04-21", "close": 5.0, "volume": 48511.0}, {"date": "2021-04-22", "close": 5.55, "volume": 16416.0}, {"date": "2021-04-23", "close": 5.0, "volume": 35463.0}, {"date": "2021-04-26", "close": 5.7, "volume": 26679.0}, {"date": "2021-04-27", "close": 5.3, "volume": 11111.0}, {"date": "2021-04-28", "close": 5.225, "volume": 5503.0}, {"date": "2021-04-29", "close": 5.5, "volume": 22515.0}, {"date": "2021-04-30", "close": 5.75, "volume": 57418.0}, {"date": "2021-05-03", "close": 5.7, "volume": 12963.0}, {"date": "2021-05-04", "close": 5.5, "volume": 47904.0}, {"date": "2021-05-05", "close": 5.4625, "volume": 17252.0}, {"date": "2021-05-06", "close": 5.25, "volume": 8841.0}, {"date": "2021-05-07", "close": 5.3, "volume": 13142.0}, {"date": "2021-05-10", "close": 5.175, "volume": 11881.0}, {"date": "2021-05-11", "close": 4.8725, "volume": 97519.0}, {"date": "2021-05-12", "close": 5.0, "volume": 23287.0}, {"date": "2021-05-13", "close": 4.55, "volume": 26102.0}, {"date": "2021-05-14", "close": 4.995, "volume": 19721.0}, {"date": "2021-05-17", "close": 4.95, "volume": 24517.0}, {"date": "2021-05-18", "close": 4.555, "volume": 40667.0}, {"date": "2021-05-19", "close": 4.4038, "volume": 20655.0}, {"date": "2021-05-20", "close": 4.464, "volume": 18347.0}, {"date": "2021-05-21", "close": 5.7, "volume": 110291.0}, {"date": "2021-05-24", "close": 6.45, "volume": 148802.0}, {"date": "2021-05-25", "close": 6.35, "volume": 139825.0}, {"date": "2021-05-26", "close": 6.3, "volume": 40262.0}, {"date": "2021-05-27", "close": 6.4, "volume": 36278.0}, {"date": "2021-05-28", "close": 6.25, "volume": 30456.0}, {"date": "2021-06-01", "close": 6.25, "volume": 78371.0}, {"date": "2021-06-02", "close": 6.25, "volume": 28008.0}, {"date": "2021-06-03", "close": 6.25, "volume": 4665.0}, {"date": "2021-06-04", "close": 6.0, "volume": 19619.0}, {"date": "2021-06-07", "close": 6.25, "volume": 31789.0}, {"date": "2021-06-08", "close": 6.25, "volume": 77260.0}, {"date": "2021-06-09", "close": 6.5, "volume": 102191.0}, {"date": "2021-06-10", "close": 6.15, "volume": 80985.0}, {"date": "2021-06-11", "close": 6.3, "volume": 92168.0}, {"date": "2021-06-14", "close": 6.05, "volume": 60444.0}, {"date": "2021-06-15", "close": 5.7, "volume": 87029.0}, {"date": "2021-06-16", "close": 5.65, "volume": 25965.0}, {"date": "2021-06-17", "close": 5.5, "volume": 16047.0}, {"date": "2021-06-18", "close": 5.275, "volume": 14277.0}, {"date": "2021-06-21", "close": 5.425, "volume": 8973.0}, {"date": "2021-06-22", "close": 5.325, "volume": 12938.0}, {"date": "2021-06-23", "close": 5.35, "volume": 13981.0}, {"date": "2021-06-24", "close": 5.35, "volume": 12569.0}, {"date": "2021-06-25", "close": 5.2, "volume": 21089.0}, {"date": "2021-06-28", "close": 5.2, "volume": 10375.0}, {"date": "2021-06-29", "close": 5.1, "volume": 5385.0}, {"date": "2021-06-30", "close": 5.1, "volume": 15929.0}, {"date": "2021-07-01", "close": 5.15, "volume": 11619.0}, {"date": "2021-07-02", "close": 5.3, "volume": 6945.0}, {"date": "2021-07-06", "close": 5.2, "volume": 13315.0}, {"date": "2021-07-07", "close": 5.0, "volume": 9966.0}, {"date": "2021-07-08", "close": 5.05, "volume": 3120.0}, {"date": "2021-07-09", "close": 5.1, "volume": 31595.0}, {"date": "2021-07-12", "close": 5.1, "volume": 6003.0}, {"date": "2021-07-13", "close": 4.9, "volume": 4880.0}, {"date": "2021-07-14", "close": 4.8, "volume": 3599.0}, {"date": "2021-07-15", "close": 4.85, "volume": 9328.0}, {"date": "2021-07-16", "close": 4.875, "volume": 21649.0}, {"date": "2021-07-19", "close": 4.7748, "volume": 13115.0}, {"date": "2021-07-20", "close": 4.8, "volume": 9318.0}, {"date": "2021-07-21", "close": 4.75, "volume": 24653.0}, {"date": "2021-07-22", "close": 4.8, "volume": 6374.0}, {"date": "2021-07-23", "close": 4.9737, "volume": 25680.0}, {"date": "2021-07-26", "close": 4.85, "volume": 8235.0}, {"date": "2021-07-27", "close": 4.65, "volume": 11818.0}, {"date": "2021-07-28", "close": 4.6005, "volume": 5236.0}, {"date": "2021-07-29", "close": 4.885, "volume": 34493.0}, {"date": "2021-07-30", "close": 4.9, "volume": 15298.0}, {"date": "2021-08-02", "close": 4.7525, "volume": 5246.0}, {"date": "2021-08-03", "close": 4.55, "volume": 12107.0}, {"date": "2021-08-04", "close": 4.41, "volume": 5341.0}, {"date": "2021-08-05", "close": 4.3, "volume": 18878.0}, {"date": "2021-08-06", "close": 4.26, "volume": 19704.0}, {"date": "2021-08-09", "close": 4.35, "volume": 10233.0}, {"date": "2021-08-10", "close": 4.7985, "volume": 12776.0}, {"date": "2021-08-11", "close": 4.675, "volume": 11987.0}, {"date": "2021-08-12", "close": 4.45, "volume": 26708.0}, {"date": "2021-08-13", "close": 4.375, "volume": 14160.0}, {"date": "2021-08-16", "close": 4.6, "volume": 27607.0}, {"date": "2021-08-17", "close": 4.0125, "volume": 67164.0}, {"date": "2021-08-18", "close": 4.05, "volume": 26643.0}, {"date": "2021-08-19", "close": 3.9, "volume": 38076.0}, {"date": "2021-08-20", "close": 3.75, "volume": 17824.0}, {"date": "2021-08-23", "close": 4.05, "volume": 29507.0}, {"date": "2021-08-24", "close": 4.05, "volume": 17877.0}, {"date": "2021-08-25", "close": 4.15, "volume": 20932.0}, {"date": "2021-08-26", "close": 4.0055, "volume": 7694.0}, {"date": "2021-08-27", "close": 4.0, "volume": 4433.0}, {"date": "2021-08-30", "close": 3.775, "volume": 26258.0}, {"date": "2021-08-31", "close": 3.775, "volume": 17481.0}, {"date": "2021-09-01", "close": 3.775, "volume": 22743.0}, {"date": "2021-09-02", "close": 3.8, "volume": 18028.0}, {"date": "2021-09-03", "close": 3.75, "volume": 10590.0}, {"date": "2021-09-07", "close": 3.655, "volume": 27363.0}, {"date": "2021-09-08", "close": 3.576, "volume": 1873.0}, {"date": "2021-09-09", "close": 3.4753, "volume": 23026.0}, {"date": "2021-09-10", "close": 3.6425, "volume": 3507.0}, {"date": "2021-09-13", "close": 3.4455, "volume": 42133.0}, {"date": "2021-09-14", "close": 3.1, "volume": 66524.0}, {"date": "2021-09-15", "close": 3.175, "volume": 37289.0}, {"date": "2021-09-16", "close": 3.03, "volume": 26743.0}, {"date": "2021-09-17", "close": 3.15, "volume": 26206.0}, {"date": "2021-09-20", "close": 3.197, "volume": 26770.0}, {"date": "2021-09-21", "close": 3.4495, "volume": 45781.0}, {"date": "2021-09-22", "close": 3.2172, "volume": 10687.0}, {"date": "2021-09-23", "close": 3.275, "volume": 10160.0}, {"date": "2021-09-24", "close": 3.1875, "volume": 32709.0}, {"date": "2021-09-27", "close": 3.1325, "volume": 17266.0}, {"date": "2021-09-28", "close": 3.4137, "volume": 28736.0}, {"date": "2021-09-29", "close": 3.4275, "volume": 11149.0}, {"date": "2021-09-30", "close": 3.25, "volume": 20905.0}, {"date": "2021-10-01", "close": 3.45, "volume": 17667.0}, {"date": "2021-10-04", "close": 3.4, "volume": 25142.0}, {"date": "2021-10-05", "close": 3.4, "volume": 25696.0}, {"date": "2021-10-06", "close": 4.25, "volume": 39020.0}, {"date": "2021-10-07", "close": 4.25, "volume": 35144.0}, {"date": "2021-10-08", "close": 4.2425, "volume": 31722.0}, {"date": "2021-10-11", "close": 4.52, "volume": 7397.0}, {"date": "2021-10-12", "close": 4.3, "volume": 2792.0}, {"date": "2021-10-13", "close": 4.25, "volume": 4820.0}, {"date": "2021-10-14", "close": 4.3, "volume": 13702.0}, {"date": "2021-10-15", "close": 4.275, "volume": 8635.0}, {"date": "2021-10-18", "close": 4.1988, "volume": 14393.0}, {"date": "2021-10-19", "close": 4.5875, "volume": 100965.0}, {"date": "2021-10-20", "close": 4.255, "volume": 12464.0}, {"date": "2021-10-21", "close": 4.4, "volume": 15123.0}, {"date": "2021-10-22", "close": 4.355, "volume": 9604.0}, {"date": "2021-10-25", "close": 4.5, "volume": 36436.0}, {"date": "2021-10-26", "close": 4.35, "volume": 23585.0}, {"date": "2021-10-27", "close": 4.35, "volume": 18944.0}, {"date": "2021-10-28", "close": 4.45, "volume": 10513.0}, {"date": "2021-10-29", "close": 4.35, "volume": 12041.0}, {"date": "2021-11-01", "close": 4.375, "volume": 6481.0}, {"date": "2021-11-02", "close": 4.35, "volume": 9948.0}, {"date": "2021-11-03", "close": 4.4, "volume": 4916.0}, {"date": "2021-11-04", "close": 4.325, "volume": 4193.0}, {"date": "2021-11-05", "close": 4.34, "volume": 17195.0}, {"date": "2021-11-08", "close": 4.25, "volume": 13290.0}, {"date": "2021-11-09", "close": 4.2, "volume": 8966.0}, {"date": "2021-11-10", "close": 4.175, "volume": 14193.0}, {"date": "2021-11-11", "close": 4.225, "volume": 16356.0}, {"date": "2021-11-12", "close": 4.2, "volume": 34029.0}, {"date": "2021-11-15", "close": 4.425, "volume": 43270.0}, {"date": "2021-11-16", "close": 4.3255, "volume": 37711.0}, {"date": "2021-11-17", "close": 4.3, "volume": 10387.0}, {"date": "2021-11-18", "close": 3.9615, "volume": 24669.0}, {"date": "2021-11-19", "close": 3.9, "volume": 17068.0}, {"date": "2021-11-22", "close": 3.85, "volume": 22279.0}, {"date": "2021-11-23", "close": 3.69, "volume": 16420.0}, {"date": "2021-11-24", "close": 3.8476, "volume": 11766.0}, {"date": "2021-11-26", "close": 3.85, "volume": 7930.0}, {"date": "2021-11-29", "close": 3.575, "volume": 22531.0}, {"date": "2021-11-30", "close": 3.6123, "volume": 4166.0}, {"date": "2021-12-01", "close": 3.425, "volume": 6133.0}, {"date": "2021-12-02", "close": 3.549, "volume": 51710.0}, {"date": "2021-12-03", "close": 3.261, "volume": 28652.0}, {"date": "2021-12-06", "close": 2.95, "volume": 17156.0}, {"date": "2021-12-07", "close": 3.1, "volume": 27088.0}, {"date": "2021-12-08", "close": 3.06, "volume": 23936.0}, {"date": "2021-12-09", "close": 3.1, "volume": 9771.0}, {"date": "2021-12-10", "close": 3.3, "volume": 8810.0}, {"date": "2021-12-13", "close": 3.15, "volume": 7119.0}, {"date": "2021-12-14", "close": 3.149, "volume": 14793.0}, {"date": "2021-12-15", "close": 3.15, "volume": 21364.0}, {"date": "2021-12-16", "close": 3.1, "volume": 16049.0}, {"date": "2021-12-17", "close": 3.0475, "volume": 50398.0}, {"date": "2021-12-20", "close": 2.7955, "volume": 54408.0}, {"date": "2021-12-21", "close": 2.725, "volume": 21740.0}, {"date": "2021-12-22", "close": 2.9, "volume": 10429.0}, {"date": "2021-12-23", "close": 2.9, "volume": 12350.0}, {"date": "2021-12-27", "close": 2.645, "volume": 36700.0}, {"date": "2021-12-28", "close": 2.85, "volume": 22508.0}, {"date": "2021-12-29", "close": 3.025, "volume": 23151.0}, {"date": "2021-12-30", "close": 2.925, "volume": 22560.0}, {"date": "2021-12-31", "close": 2.95, "volume": 24143.0}, {"date": "2022-01-03", "close": 3.1, "volume": 84067.0}, {"date": "2022-01-04", "close": 3.375, "volume": 6346.0}, {"date": "2022-01-05", "close": 3.35, "volume": 13230.0}, {"date": "2022-01-06", "close": 3.15, "volume": 13281.0}, {"date": "2022-01-07", "close": 3.15, "volume": 17284.0}, {"date": "2022-01-10", "close": 2.75, "volume": 30150.0}, {"date": "2022-01-11", "close": 2.7622, "volume": 6228.0}, {"date": "2022-01-12", "close": 2.755, "volume": 21885.0}, {"date": "2022-01-13", "close": 2.775, "volume": 12482.0}, {"date": "2022-01-14", "close": 2.85, "volume": 44003.0}, {"date": "2022-01-18", "close": 2.85, "volume": 10911.0}, {"date": "2022-01-19", "close": 2.805, "volume": 991.0}, {"date": "2022-01-20", "close": 2.8125, "volume": 31070.0}, {"date": "2022-01-21", "close": 2.665, "volume": 66857.0}, {"date": "2022-01-24", "close": 2.385, "volume": 44773.0}, {"date": "2022-01-25", "close": 2.5925, "volume": 32920.0}, {"date": "2022-01-26", "close": 2.425, "volume": 36433.0}, {"date": "2022-01-27", "close": 2.1, "volume": 19961.0}, {"date": "2022-01-28", "close": 2.135, "volume": 56419.0}, {"date": "2022-01-31", "close": 2.35, "volume": 21205.0}, {"date": "2022-02-01", "close": 2.85, "volume": 29789.0}, {"date": "2022-02-02", "close": 2.7005, "volume": 8288.0}, {"date": "2022-02-03", "close": 2.605, "volume": 3878.0}, {"date": "2022-02-04", "close": 2.73, "volume": 2005.0}, {"date": "2022-02-07", "close": 2.725, "volume": 2395.0}, {"date": "2022-02-08", "close": 2.75, "volume": 1294.0}, {"date": "2022-02-09", "close": 2.5875, "volume": 10717.0}, {"date": "2022-02-10", "close": 2.6872, "volume": 13474.0}, {"date": "2022-02-11", "close": 2.7, "volume": 21393.0}, {"date": "2022-02-14", "close": 2.6, "volume": 3604.0}, {"date": "2022-02-15", "close": 2.6, "volume": 8400.0}, {"date": "2022-02-16", "close": 2.65, "volume": 20075.0}, {"date": "2022-02-17", "close": 2.4, "volume": 45209.0}, {"date": "2022-02-18", "close": 2.5, "volume": 20323.0}, {"date": "2022-02-22", "close": 2.4495, "volume": 15998.0}, {"date": "2022-02-23", "close": 2.35, "volume": 36501.0}, {"date": "2022-02-24", "close": 2.2, "volume": 34392.0}, {"date": "2022-02-25", "close": 2.3, "volume": 26997.0}, {"date": "2022-02-28", "close": 2.345, "volume": 6965.0}, {"date": "2022-03-01", "close": 2.3995, "volume": 28575.0}, {"date": "2022-03-02", "close": 2.0995, "volume": 7076.0}, {"date": "2022-03-03", "close": 2.199, "volume": 27008.0}, {"date": "2022-03-04", "close": 2.145, "volume": 2365.0}, {"date": "2022-03-07", "close": 2.15, "volume": 50987.0}, {"date": "2022-03-08", "close": 2.1525, "volume": 13391.0}, {"date": "2022-03-09", "close": 2.1, "volume": 10070.0}, {"date": "2022-03-10", "close": 2.125, "volume": 8483.0}, {"date": "2022-03-11", "close": 2.1, "volume": 3480.0}, {"date": "2022-03-14", "close": 2.05, "volume": 39270.0}, {"date": "2022-03-15", "close": 2.094, "volume": 14843.0}, {"date": "2022-03-16", "close": 2.3225, "volume": 54776.0}, {"date": "2022-03-17", "close": 2.25, "volume": 9217.0}, {"date": "2022-03-18", "close": 2.19, "volume": 11862.0}, {"date": "2022-03-21", "close": 2.2, "volume": 12080.0}, {"date": "2022-03-22", "close": 2.225, "volume": 15382.0}, {"date": "2022-03-23", "close": 2.2, "volume": 3560.0}, {"date": "2022-03-24", "close": 2.1, "volume": 27315.0}, {"date": "2022-03-25", "close": 2.075, "volume": 37961.0}, {"date": "2022-03-28", "close": 2.0, "volume": 12222.0}, {"date": "2022-03-29", "close": 2.075, "volume": 47261.0}, {"date": "2022-03-30", "close": 2.15, "volume": 21100.0}, {"date": "2022-03-31", "close": 2.1495, "volume": 30755.0}, {"date": "2022-04-01", "close": 2.2, "volume": 17702.0}, {"date": "2022-04-04", "close": 2.2, "volume": 12496.0}, {"date": "2022-04-05", "close": 2.2, "volume": 3421.0}, {"date": "2022-04-06", "close": 2.199, "volume": 9377.0}, {"date": "2022-04-07", "close": 2.15, "volume": 15711.0}, {"date": "2022-04-08", "close": 2.2425, "volume": 13466.0}, {"date": "2022-04-11", "close": 2.1985, "volume": 23875.0}, {"date": "2022-04-12", "close": 2.1723, "volume": 2328.0}, {"date": "2022-04-13", "close": 2.035, "volume": 19052.0}, {"date": "2022-04-14", "close": 1.9875, "volume": 13068.0}, {"date": "2022-04-18", "close": 1.7253, "volume": 57659.0}, {"date": "2022-04-19", "close": 1.8, "volume": 5924.0}, {"date": "2022-04-20", "close": 1.872, "volume": 2030.0}, {"date": "2022-04-21", "close": 1.7975, "volume": 4685.0}, {"date": "2022-04-22", "close": 1.7495, "volume": 7102.0}, {"date": "2022-04-25", "close": 1.7395, "volume": 1638.0}, {"date": "2022-04-26", "close": 1.7047, "volume": 1112.0}, {"date": "2022-04-27", "close": 1.55, "volume": 43646.0}, {"date": "2022-04-28", "close": 1.625, "volume": 51077.0}, {"date": "2022-04-29", "close": 1.6, "volume": 5691.0}, {"date": "2022-05-02", "close": 1.5, "volume": 5756.0}, {"date": "2022-05-03", "close": 1.5, "volume": 1510.0}, {"date": "2022-05-04", "close": 1.4995, "volume": 1650.0}, {"date": "2022-05-05", "close": 1.5, "volume": 14928.0}, {"date": "2022-05-06", "close": 1.4, "volume": 7240.0}, {"date": "2022-05-09", "close": 1.325, "volume": 3660.0}, {"date": "2022-05-10", "close": 1.29, "volume": 3213.0}, {"date": "2022-05-11", "close": 1.25, "volume": 5320.0}, {"date": "2022-05-12", "close": 1.2, "volume": 14072.0}, {"date": "2022-05-13", "close": 1.25, "volume": 6635.0}, {"date": "2022-05-16", "close": 1.34, "volume": 3920.0}, {"date": "2022-05-17", "close": 1.26, "volume": 6015.0}, {"date": "2022-05-18", "close": 1.175, "volume": 68347.0}, {"date": "2022-05-19", "close": 1.15, "volume": 4004.0}, {"date": "2022-05-20", "close": 1.1365, "volume": 14546.0}, {"date": "2022-05-23", "close": 1.155, "volume": 2960.0}, {"date": "2022-05-24", "close": 1.1975, "volume": 13419.0}, {"date": "2022-05-25", "close": 1.05, "volume": 11060.0}, {"date": "2022-05-26", "close": 1.0495, "volume": 9400.0}, {"date": "2022-05-27", "close": 1.0473, "volume": 40888.0}, {"date": "2022-05-31", "close": 1.1, "volume": 38869.0}, {"date": "2022-06-01", "close": 1.05, "volume": 4533.0}, {"date": "2022-06-02", "close": 1.1, "volume": 3000.0}, {"date": "2022-06-03", "close": 1.05, "volume": 828.0}, {"date": "2022-06-06", "close": 1.1, "volume": 6343.0}, {"date": "2022-06-07", "close": 1.1, "volume": 8321.0}, {"date": "2022-06-08", "close": 1.15, "volume": 4849.0}, {"date": "2022-06-09", "close": 1.125, "volume": 7093.0}, {"date": "2022-06-10", "close": 1.1, "volume": 3490.0}, {"date": "2022-06-13", "close": 1.0, "volume": 2962.0}, {"date": "2022-06-14", "close": 0.9275, "volume": 19150.0}, {"date": "2022-06-15", "close": 1.0925, "volume": 16015.0}, {"date": "2022-06-16", "close": 1.05, "volume": 4420.0}, {"date": "2022-06-17", "close": 1.0, "volume": 3277.0}, {"date": "2022-06-21", "close": 0.99, "volume": 1441.0}, {"date": "2022-06-22", "close": 1.05, "volume": 2420.0}, {"date": "2022-06-23", "close": 1.0, "volume": 1600.0}, {"date": "2022-06-24", "close": 1.05, "volume": 7660.0}, {"date": "2022-06-27", "close": 1.0415, "volume": 1960.0}, {"date": "2022-06-28", "close": 1.5, "volume": 123495.0}, {"date": "2022-06-29", "close": 1.8, "volume": 38989.0}, {"date": "2022-06-30", "close": 1.725, "volume": 16133.0}, {"date": "2022-07-01", "close": 1.8002, "volume": 30520.0}, {"date": "2022-07-05", "close": 1.7885, "volume": 13512.0}, {"date": "2022-07-06", "close": 1.725, "volume": 14312.0}, {"date": "2022-07-07", "close": 1.75, "volume": 19991.0}, {"date": "2022-07-08", "close": 1.625, "volume": 22718.0}, {"date": "2022-07-11", "close": 1.575, "volume": 3201.0}, {"date": "2022-07-12", "close": 1.5505, "volume": 8606.0}, {"date": "2022-07-13", "close": 1.5, "volume": 16338.0}, {"date": "2022-07-14", "close": 1.525, "volume": 11224.0}, {"date": "2022-07-15", "close": 1.525, "volume": 2352.0}, {"date": "2022-07-18", "close": 1.45, "volume": 12460.0}, {"date": "2022-07-19", "close": 1.4, "volume": 23437.0}, {"date": "2022-07-20", "close": 1.4375, "volume": 881.0}, {"date": "2022-07-21", "close": 1.45, "volume": 860.0}, {"date": "2022-07-22", "close": 1.4775, "volume": 18658.0}, {"date": "2022-07-25", "close": 1.5, "volume": 2000.0}, {"date": "2022-07-26", "close": 1.43, "volume": 1041.0}, {"date": "2022-07-27", "close": 1.41, "volume": 30.0}, {"date": "2022-07-28", "close": 1.725, "volume": 3648.0}, {"date": "2022-07-29", "close": 1.45, "volume": 7256.0}, {"date": "2022-08-01", "close": 1.45, "volume": 4155.0}, {"date": "2022-08-02", "close": 1.4, "volume": 6270.0}, {"date": "2022-08-03", "close": 1.5, "volume": 17292.0}, {"date": "2022-08-04", "close": 1.4525, "volume": 2522.0}, {"date": "2022-08-05", "close": 1.475, "volume": 5900.0}, {"date": "2022-08-08", "close": 1.4, "volume": 8853.0}, {"date": "2022-08-09", "close": 1.44, "volume": 23800.0}, {"date": "2022-08-10", "close": 1.4125, "volume": 4912.0}, {"date": "2022-08-11", "close": 1.4, "volume": 6139.0}, {"date": "2022-08-12", "close": 1.445, "volume": 2138.0}, {"date": "2022-08-15", "close": 1.49, "volume": 13074.0}, {"date": "2022-08-16", "close": 1.511, "volume": 96595.0}, {"date": "2022-08-17", "close": 1.675, "volume": 45182.0}, {"date": "2022-08-18", "close": 1.5748, "volume": 20226.0}, {"date": "2022-08-19", "close": 1.5255, "volume": 15980.0}, {"date": "2022-08-22", "close": 1.45, "volume": 1936.0}, {"date": "2022-08-23", "close": 1.5, "volume": 200.0}, {"date": "2022-08-24", "close": 1.45, "volume": 4734.0}, {"date": "2022-08-25", "close": 1.55, "volume": 4315.0}, {"date": "2022-08-26", "close": 1.55, "volume": 731.0}, {"date": "2022-08-29", "close": 1.5, "volume": 3200.0}, {"date": "2022-08-30", "close": 1.45, "volume": 15210.0}, {"date": "2022-08-31", "close": 1.425, "volume": 1489.0}, {"date": "2022-09-01", "close": 1.3925, "volume": 5243.0}, {"date": "2022-09-02", "close": 1.15, "volume": 164743.0}, {"date": "2022-09-06", "close": 1.15, "volume": 83597.0}, {"date": "2022-09-07", "close": 1.2035, "volume": 24547.0}, {"date": "2022-09-08", "close": 1.1825, "volume": 7951.0}, {"date": "2022-09-09", "close": 1.385, "volume": 19340.0}, {"date": "2022-09-12", "close": 1.35, "volume": 17423.0}, {"date": "2022-09-13", "close": 1.325, "volume": 1280.0}, {"date": "2022-09-14", "close": 1.307, "volume": 3521.0}, {"date": "2022-09-15", "close": 1.325, "volume": 1260.0}, {"date": "2022-09-16", "close": 1.25, "volume": 3806.0}, {"date": "2022-09-19", "close": 1.3003, "volume": 2146.0}, {"date": "2022-09-20", "close": 1.32, "volume": 1692.0}, {"date": "2022-09-21", "close": 1.35, "volume": 3600.0}, {"date": "2022-09-22", "close": 1.4, "volume": 3919.0}, {"date": "2022-09-23", "close": 1.25, "volume": 14605.0}, {"date": "2022-09-26", "close": 1.1725, "volume": 2753.0}, {"date": "2022-09-27", "close": 1.225, "volume": 1111.0}, {"date": "2022-09-28", "close": 1.3, "volume": 25.0}, {"date": "2022-09-29", "close": 1.3, "volume": null}, {"date": "2022-09-30", "close": 1.2, "volume": 45891.0}, {"date": "2022-10-03", "close": 1.25, "volume": 8576.0}, {"date": "2022-10-04", "close": 1.135, "volume": 22961.0}, {"date": "2022-10-05", "close": 1.2637, "volume": 1901.0}, {"date": "2022-10-06", "close": 1.25, "volume": 1936.0}, {"date": "2022-10-07", "close": 1.2, "volume": 1752.0}, {"date": "2022-10-10", "close": 1.3, "volume": 3411.0}, {"date": "2022-10-11", "close": 1.2, "volume": 1010.0}, {"date": "2022-10-12", "close": 1.2, "volume": 790.0}, {"date": "2022-10-13", "close": 1.24, "volume": 5340.0}, {"date": "2022-10-14", "close": 1.4, "volume": 15509.0}, {"date": "2022-10-17", "close": 1.24, "volume": 16708.0}, {"date": "2022-10-18", "close": 1.25, "volume": 1217.0}, {"date": "2022-10-19", "close": 1.2, "volume": 2663.0}, {"date": "2022-10-20", "close": 1.1505, "volume": 5380.0}, {"date": "2022-10-21", "close": 1.25, "volume": 262.0}, {"date": "2022-10-24", "close": 1.15, "volume": 13048.0}, {"date": "2022-10-25", "close": 1.15, "volume": 18740.0}, {"date": "2022-10-26", "close": 1.4, "volume": 19143.0}, {"date": "2022-10-27", "close": 1.5, "volume": 39779.0}, {"date": "2022-10-28", "close": 1.5, "volume": 3006.0}, {"date": "2022-10-31", "close": 1.45, "volume": 6381.0}, {"date": "2022-11-01", "close": 1.45, "volume": 6310.0}, {"date": "2022-11-02", "close": 1.45, "volume": 1423.0}, {"date": "2022-11-03", "close": 1.525, "volume": 20278.0}, {"date": "2022-11-04", "close": 1.501, "volume": 18466.0}, {"date": "2022-11-07", "close": 1.5, "volume": 8224.0}, {"date": "2022-11-08", "close": 1.6, "volume": 19052.0}, {"date": "2022-11-09", "close": 1.45, "volume": 3743.0}, {"date": "2022-11-10", "close": 1.55, "volume": 14192.0}, {"date": "2022-11-11", "close": 1.55, "volume": 11685.0}, {"date": "2022-11-14", "close": 1.65, "volume": 60264.0}, {"date": "2022-11-15", "close": 1.75, "volume": 50640.0}, {"date": "2022-11-16", "close": 1.75, "volume": 40203.0}, {"date": "2022-11-17", "close": 1.75, "volume": 48010.0}, {"date": "2022-11-18", "close": 1.75, "volume": 10946.0}, {"date": "2022-11-21", "close": 1.775, "volume": 23650.0}, {"date": "2022-11-22", "close": 1.799, "volume": 12811.0}, {"date": "2022-11-23", "close": 1.8435, "volume": 18227.0}, {"date": "2022-11-25", "close": 1.7975, "volume": 4544.0}, {"date": "2022-11-28", "close": 1.775, "volume": 6130.0}, {"date": "2022-11-29", "close": 1.7475, "volume": 18787.0}, {"date": "2022-11-30", "close": 1.7475, "volume": 48479.0}, {"date": "2022-12-01", "close": 1.725, "volume": 7700.0}, {"date": "2022-12-02", "close": 1.725, "volume": 2430.0}, {"date": "2022-12-05", "close": 1.7, "volume": 18595.0}, {"date": "2022-12-06", "close": 1.51, "volume": 33638.0}, {"date": "2022-12-07", "close": 1.5, "volume": 14184.0}, {"date": "2022-12-08", "close": 1.5975, "volume": 11352.0}, {"date": "2022-12-09", "close": 1.575, "volume": 13401.0}, {"date": "2022-12-12", "close": 1.55, "volume": 9497.0}, {"date": "2022-12-13", "close": 1.595, "volume": 65191.0}, {"date": "2022-12-14", "close": 1.488, "volume": 38150.0}, {"date": "2022-12-15", "close": 1.45, "volume": 8178.0}, {"date": "2022-12-16", "close": 1.4875, "volume": 7601.0}, {"date": "2022-12-19", "close": 1.5, "volume": 23126.0}, {"date": "2022-12-20", "close": 1.45, "volume": 28637.0}, {"date": "2022-12-21", "close": 1.475, "volume": 18796.0}, {"date": "2022-12-22", "close": 1.5, "volume": 2701.0}, {"date": "2022-12-23", "close": 1.485, "volume": 27830.0}, {"date": "2022-12-27", "close": 1.445, "volume": 86361.0}, {"date": "2022-12-28", "close": 1.35, "volume": 16253.0}, {"date": "2022-12-29", "close": 1.35, "volume": 49315.0}, {"date": "2022-12-30", "close": 1.3205, "volume": 39632.0}, {"date": "2023-01-03", "close": 1.325, "volume": 55259.0}, {"date": "2023-01-04", "close": 1.425, "volume": 40285.0}, {"date": "2023-01-05", "close": 1.38, "volume": 12720.0}, {"date": "2023-01-06", "close": 1.4, "volume": 42978.0}, {"date": "2023-01-09", "close": 1.3975, "volume": 11014.0}, {"date": "2023-01-10", "close": 1.335, "volume": 1090.0}, {"date": "2023-01-11", "close": 1.3, "volume": 21854.0}, {"date": "2023-01-12", "close": 1.35, "volume": 9270.0}, {"date": "2023-01-13", "close": 1.75, "volume": 58015.0}, {"date": "2023-01-17", "close": 1.95, "volume": 55052.0}, {"date": "2023-01-18", "close": 2.025, "volume": 49352.0}, {"date": "2023-01-19", "close": 2.0, "volume": 12388.0}, {"date": "2023-01-20", "close": 2.05, "volume": 9699.0}, {"date": "2023-01-23", "close": 2.202, "volume": 37878.0}, {"date": "2023-01-24", "close": 2.35, "volume": 37900.0}, {"date": "2023-01-25", "close": 2.32, "volume": 12275.0}, {"date": "2023-01-26", "close": 2.3995, "volume": 6659.0}, {"date": "2023-01-27", "close": 2.4, "volume": 16734.0}, {"date": "2023-01-30", "close": 2.45, "volume": 7420.0}, {"date": "2023-01-31", "close": 2.5248, "volume": 20689.0}, {"date": "2023-02-01", "close": 2.425, "volume": 15470.0}, {"date": "2023-02-02", "close": 2.4, "volume": 13531.0}, {"date": "2023-02-03", "close": 2.49, "volume": 9104.0}, {"date": "2023-02-06", "close": 2.4, "volume": 47547.0}, {"date": "2023-02-07", "close": 2.255, "volume": 19025.0}, {"date": "2023-02-08", "close": 2.275, "volume": 4453.0}, {"date": "2023-02-09", "close": 2.125, "volume": 4990.0}, {"date": "2023-02-10", "close": 2.2, "volume": 2400.0}, {"date": "2023-02-13", "close": 2.2, "volume": 304.0}, {"date": "2023-02-14", "close": 2.2, "volume": null}, {"date": "2023-02-15", "close": 2.105, "volume": 26118.0}, {"date": "2023-02-16", "close": 2.15, "volume": 1110.0}, {"date": "2023-02-17", "close": 2.1, "volume": 1980.0}, {"date": "2023-02-21", "close": 2.1275, "volume": 13140.0}, {"date": "2023-02-22", "close": 2.0638, "volume": 129.0}, {"date": "2023-02-23", "close": 2.1133, "volume": 4942.0}, {"date": "2023-02-24", "close": 2.15, "volume": 23739.0}, {"date": "2023-02-27", "close": 2.15, "volume": null}, {"date": "2023-02-28", "close": 2.075, "volume": 230.0}, {"date": "2023-03-01", "close": 1.9995, "volume": 18080.0}, {"date": "2023-03-02", "close": 2.075, "volume": 6975.0}, {"date": "2023-03-03", "close": 2.04, "volume": 13069.0}, {"date": "2023-03-06", "close": 2.1, "volume": 52690.0}, {"date": "2023-03-07", "close": 2.0187, "volume": 9573.0}, {"date": "2023-03-08", "close": 2.0, "volume": 8847.0}, {"date": "2023-03-09", "close": 1.976, "volume": 17586.0}, {"date": "2023-03-10", "close": 1.975, "volume": 2648.0}, {"date": "2023-03-13", "close": 1.875, "volume": 15019.0}, {"date": "2023-03-14", "close": 1.925, "volume": 11179.0}, {"date": "2023-03-15", "close": 2.0245, "volume": 2925.0}, {"date": "2023-03-16", "close": 2.0008, "volume": 146.0}, {"date": "2023-03-17", "close": 1.95, "volume": 4250.0}, {"date": "2023-03-20", "close": 2.05, "volume": 6090.0}, {"date": "2023-03-21", "close": 1.975, "volume": 6303.0}, {"date": "2023-03-22", "close": 2.0, "volume": 12973.0}, {"date": "2023-03-23", "close": 2.0, "volume": 2798.0}, {"date": "2023-03-24", "close": 1.987, "volume": 10150.0}, {"date": "2023-03-27", "close": 2.0425, "volume": 13491.0}, {"date": "2023-03-28", "close": 1.9225, "volume": 22794.0}, {"date": "2023-03-29", "close": 1.925, "volume": 13266.0}, {"date": "2023-03-30", "close": 1.95, "volume": 7480.0}, {"date": "2023-03-31", "close": 1.95, "volume": 15900.0}, {"date": "2023-04-03", "close": 1.95, "volume": 26607.0}, {"date": "2023-04-04", "close": 1.9255, "volume": 9116.0}, {"date": "2023-04-05", "close": 2.0, "volume": 11286.0}, {"date": "2023-04-06", "close": 1.925, "volume": 13870.0}, {"date": "2023-04-10", "close": 1.85, "volume": 25919.0}, {"date": "2023-04-11", "close": 1.85, "volume": 18358.0}, {"date": "2023-04-12", "close": 1.95, "volume": 1333.0}, {"date": "2023-04-13", "close": 2.0, "volume": 24681.0}, {"date": "2023-04-14", "close": 2.0, "volume": 16970.0}, {"date": "2023-04-17", "close": 2.0, "volume": 36820.0}, {"date": "2023-04-18", "close": 2.375, "volume": 113782.0}, {"date": "2023-04-19", "close": 2.34, "volume": 7863.0}, {"date": "2023-04-20", "close": 2.4, "volume": 11572.0}, {"date": "2023-04-21", "close": 2.3447, "volume": 3380.0}, {"date": "2023-04-24", "close": 2.35, "volume": 1504.0}, {"date": "2023-04-25", "close": 2.35, "volume": 15820.0}, {"date": "2023-04-26", "close": 2.2805, "volume": 8740.0}, {"date": "2023-04-27", "close": 2.25, "volume": 8119.0}, {"date": "2023-04-28", "close": 2.3495, "volume": 13494.0}, {"date": "2023-05-01", "close": 2.345, "volume": 14809.0}, {"date": "2023-05-02", "close": 2.225, "volume": 5080.0}, {"date": "2023-05-03", "close": 2.1, "volume": 16482.0}, {"date": "2023-05-04", "close": 2.1, "volume": 8496.0}, {"date": "2023-05-05", "close": 2.225, "volume": 4196.0}, {"date": "2023-05-08", "close": 2.15, "volume": 17535.0}, {"date": "2023-05-09", "close": 2.05, "volume": 670.0}, {"date": "2023-05-10", "close": 1.925, "volume": 36911.0}, {"date": "2023-05-11", "close": 1.9755, "volume": 25378.0}, {"date": "2023-05-12", "close": 1.9755, "volume": null}, {"date": "2023-05-15", "close": 1.975, "volume": 26550.0}, {"date": "2023-05-16", "close": 1.9, "volume": 29511.0}, {"date": "2023-05-17", "close": 2.0, "volume": 10308.0}, {"date": "2023-05-18", "close": 1.95, "volume": 41359.0}, {"date": "2023-05-19", "close": 1.975, "volume": 10360.0}, {"date": "2023-05-22", "close": 1.978, "volume": 25470.0}, {"date": "2023-05-23", "close": 2.0375, "volume": 36.0}, {"date": "2023-05-24", "close": 2.075, "volume": 3680.0}, {"date": "2023-05-25", "close": 2.025, "volume": 1288.0}, {"date": "2023-05-26", "close": 2.02, "volume": 18602.0}, {"date": "2023-05-30", "close": 1.95, "volume": 1160.0}, {"date": "2023-05-31", "close": 2.025, "volume": 19288.0}, {"date": "2023-06-01", "close": 1.9, "volume": 23672.0}, {"date": "2023-06-02", "close": 1.875, "volume": 12380.0}, {"date": "2023-06-05", "close": 1.875, "volume": 78908.0}, {"date": "2023-06-06", "close": 1.8255, "volume": 9095.0}, {"date": "2023-06-07", "close": 1.725, "volume": 28610.0}, {"date": "2023-06-08", "close": 1.69, "volume": 2204.0}, {"date": "2023-06-09", "close": 1.4188, "volume": 48190.0}, {"date": "2023-06-12", "close": 1.55, "volume": 14790.0}, {"date": "2023-06-13", "close": 1.5005, "volume": 2911.0}, {"date": "2023-06-14", "close": 1.5015, "volume": 9448.0}, {"date": "2023-06-15", "close": 1.575, "volume": 1658.0}, {"date": "2023-06-16", "close": 1.5993, "volume": 1572.0}, {"date": "2023-06-20", "close": 1.5985, "volume": 430.0}, {"date": "2023-06-21", "close": 1.6, "volume": 8133.0}, {"date": "2023-06-22", "close": 1.5875, "volume": 5044.0}, {"date": "2023-06-23", "close": 1.575, "volume": 5795.0}, {"date": "2023-06-26", "close": 1.575, "volume": 1583.0}, {"date": "2023-06-27", "close": 1.4995, "volume": 4266.0}, {"date": "2023-06-28", "close": 1.425, "volume": 3003.0}, {"date": "2023-06-29", "close": 1.51, "volume": 2640.0}, {"date": "2023-06-30", "close": 1.45, "volume": 4742.0}, {"date": "2023-07-03", "close": 1.355, "volume": 11935.0}, {"date": "2023-07-05", "close": 1.45, "volume": 9766.0}, {"date": "2023-07-06", "close": 1.4525, "volume": 2520.0}, {"date": "2023-07-07", "close": 1.405, "volume": 2700.0}, {"date": "2023-07-10", "close": 1.4255, "volume": 48313.0}, {"date": "2023-07-11", "close": 1.4275, "volume": 100056.0}, {"date": "2023-07-12", "close": 1.53, "volume": 22570.0}, {"date": "2023-07-13", "close": 1.7475, "volume": 60128.0}, {"date": "2023-07-14", "close": 1.725, "volume": 36855.0}, {"date": "2023-07-17", "close": 1.6, "volume": 36138.0}, {"date": "2023-07-18", "close": 1.6048, "volume": 62470.0}, {"date": "2023-07-19", "close": 1.5925, "volume": 56034.0}, {"date": "2023-07-20", "close": 1.6, "volume": 58292.0}, {"date": "2023-07-21", "close": 1.525, "volume": 21919.0}, {"date": "2023-07-24", "close": 1.6995, "volume": 39137.0}, {"date": "2023-07-25", "close": 1.75, "volume": 8390.0}, {"date": "2023-07-26", "close": 1.625, "volume": 40951.0}, {"date": "2023-07-27", "close": 1.7, "volume": 73706.0}, {"date": "2023-07-28", "close": 1.7125, "volume": 28356.0}, {"date": "2023-07-31", "close": 1.6953, "volume": 400.0}, {"date": "2023-08-01", "close": 1.6, "volume": 28787.0}, {"date": "2023-08-02", "close": 1.5975, "volume": 14648.0}, {"date": "2023-08-03", "close": 1.575, "volume": 1595.0}, {"date": "2023-08-04", "close": 1.54, "volume": 21212.0}, {"date": "2023-08-07", "close": 1.54, "volume": 3050.0}, {"date": "2023-08-08", "close": 1.5495, "volume": 14489.0}, {"date": "2023-08-09", "close": 1.4913, "volume": 8578.0}, {"date": "2023-08-10", "close": 1.4535, "volume": 4350.0}, {"date": "2023-08-11", "close": 1.4745, "volume": 13259.0}, {"date": "2023-08-14", "close": 1.425, "volume": 8540.0}, {"date": "2023-08-15", "close": 1.45, "volume": 8796.0}, {"date": "2023-08-16", "close": 1.325, "volume": 75828.0}, {"date": "2023-08-17", "close": 1.2, "volume": 60474.0}, {"date": "2023-08-18", "close": 1.15, "volume": 12680.0}, {"date": "2023-08-21", "close": 1.0795, "volume": 28160.0}, {"date": "2023-08-22", "close": 1.1125, "volume": 7851.0}, {"date": "2023-08-23", "close": 1.375, "volume": 69002.0}, {"date": "2023-08-24", "close": 1.35, "volume": 2220.0}, {"date": "2023-08-25", "close": 1.4, "volume": 12181.0}, {"date": "2023-08-28", "close": 1.375, "volume": 11650.0}, {"date": "2023-08-29", "close": 1.399, "volume": 16391.0}, {"date": "2023-08-30", "close": 1.35, "volume": 7720.0}, {"date": "2023-08-31", "close": 1.35, "volume": 3042.0}, {"date": "2023-09-01", "close": 1.225, "volume": 16115.0}, {"date": "2023-09-05", "close": 1.1, "volume": 18975.0}, {"date": "2023-09-06", "close": 1.175, "volume": 15111.0}, {"date": "2023-09-07", "close": 1.1, "volume": 33103.0}, {"date": "2023-09-08", "close": 1.1085, "volume": 12023.0}, {"date": "2023-09-11", "close": 1.15, "volume": 16354.0}, {"date": "2023-09-12", "close": 1.32, "volume": 34546.0}, {"date": "2023-09-13", "close": 1.3, "volume": 2983.0}, {"date": "2023-09-14", "close": 1.375, "volume": 17908.0}, {"date": "2023-09-15", "close": 1.447, "volume": 27860.0}, {"date": "2023-09-18", "close": 1.5, "volume": 9689.0}, {"date": "2023-09-19", "close": 1.525, "volume": 6467.0}, {"date": "2023-09-20", "close": 1.525, "volume": null}, {"date": "2023-09-21", "close": 1.5369, "volume": 3980.0}, {"date": "2023-09-22", "close": 1.72, "volume": 11971.0}, {"date": "2023-09-25", "close": 1.8, "volume": 14670.0}, {"date": "2023-09-26", "close": 2.15, "volume": 42962.0}, {"date": "2023-09-27", "close": 2.0, "volume": 38755.0}, {"date": "2023-09-28", "close": 2.0, "volume": 3640.0}, {"date": "2023-09-29", "close": 1.925, "volume": 18709.0}, {"date": "2023-10-02", "close": 1.9, "volume": 18862.0}, {"date": "2023-10-03", "close": 1.9, "volume": 5860.0}, {"date": "2023-10-04", "close": 1.885, "volume": 36723.0}, {"date": "2023-10-05", "close": 1.875, "volume": 14620.0}, {"date": "2023-10-06", "close": 1.9, "volume": 5006.0}, {"date": "2023-10-09", "close": 1.925, "volume": 13800.0}, {"date": "2023-10-10", "close": 1.95, "volume": 1758.0}, {"date": "2023-10-11", "close": 1.875, "volume": 4155.0}, {"date": "2023-10-12", "close": 1.8985, "volume": 802.0}, {"date": "2023-10-13", "close": 1.85, "volume": 17228.0}, {"date": "2023-10-16", "close": 1.8, "volume": 367.0}, {"date": "2023-10-17", "close": 1.85, "volume": 26460.0}, {"date": "2023-10-18", "close": 1.7525, "volume": 7941.0}, {"date": "2023-10-19", "close": 1.75, "volume": 98323.0}, {"date": "2023-10-20", "close": 1.75, "volume": 130943.0}, {"date": "2023-10-23", "close": 1.9515, "volume": 49369.0}, {"date": "2023-10-24", "close": 1.8875, "volume": 3125.0}, {"date": "2023-10-25", "close": 2.0125, "volume": 50205.0}, {"date": "2023-10-26", "close": 2.0875, "volume": 4220.0}, {"date": "2023-10-27", "close": 2.0987, "volume": 13777.0}, {"date": "2023-10-30", "close": 1.95, "volume": 15220.0}, {"date": "2023-10-31", "close": 2.06, "volume": 2850.0}, {"date": "2023-11-01", "close": 1.975, "volume": 11317.0}, {"date": "2023-11-02", "close": 2.15, "volume": 22498.0}, {"date": "2023-11-03", "close": 2.1, "volume": 45048.0}, {"date": "2023-11-06", "close": 2.5, "volume": 106323.0}, {"date": "2023-11-07", "close": 2.74, "volume": 47283.0}, {"date": "2023-11-08", "close": 2.7275, "volume": 11404.0}, {"date": "2023-11-09", "close": 2.475, "volume": 33590.0}, {"date": "2023-11-10", "close": 3.665, "volume": 554915.0}, {"date": "2023-11-13", "close": 4.3, "volume": 531160.0}, {"date": "2023-11-14", "close": 4.425, "volume": 133012.0}, {"date": "2023-11-15", "close": 4.55, "volume": 144484.0}, {"date": "2023-11-16", "close": 4.575, "volume": 71030.0}, {"date": "2023-11-17", "close": 4.85, "volume": 170670.0}, {"date": "2023-11-20", "close": 5.75, "volume": 428402.0}, {"date": "2023-11-21", "close": 4.5495, "volume": 266831.0}, {"date": "2023-11-22", "close": 4.7642, "volume": 44840.0}, {"date": "2023-11-24", "close": 4.55, "volume": 15138.0}, {"date": "2023-11-27", "close": 5.15, "volume": 64392.0}, {"date": "2023-11-28", "close": 5.6, "volume": 61090.0}, {"date": "2023-11-29", "close": 5.25, "volume": 75189.0}, {"date": "2023-11-30", "close": 5.05, "volume": 42953.0}, {"date": "2023-12-01", "close": 5.075, "volume": 23728.0}, {"date": "2023-12-04", "close": 4.9495, "volume": 32684.0}, {"date": "2023-12-05", "close": 4.9785, "volume": 58154.0}, {"date": "2023-12-06", "close": 4.902, "volume": 51533.0}, {"date": "2023-12-07", "close": 4.95, "volume": 35836.0}, {"date": "2023-12-08", "close": 4.9, "volume": 47274.0}, {"date": "2023-12-11", "close": 4.625, "volume": 31875.0}, {"date": "2023-12-12", "close": 4.5285, "volume": 94188.0}, {"date": "2023-12-13", "close": 4.5, "volume": 49568.0}, {"date": "2023-12-14", "close": 4.45, "volume": 25674.0}, {"date": "2023-12-15", "close": 4.275, "volume": 47859.0}, {"date": "2023-12-18", "close": 4.575, "volume": 33530.0}, {"date": "2023-12-19", "close": 4.75, "volume": 20411.0}, {"date": "2023-12-20", "close": 4.6975, "volume": 40505.0}, {"date": "2023-12-21", "close": 4.8995, "volume": 10478.0}, {"date": "2023-12-22", "close": 5.03, "volume": 36596.0}, {"date": "2023-12-26", "close": 5.005, "volume": 25010.0}, {"date": "2023-12-27", "close": 4.975, "volume": 6860.0}, {"date": "2023-12-28", "close": 4.95, "volume": 13650.0}, {"date": "2023-12-29", "close": 4.59, "volume": 38460.0}, {"date": "2024-01-02", "close": 4.85, "volume": 54263.0}, {"date": "2024-01-03", "close": 5.35, "volume": 48248.0}, {"date": "2024-01-04", "close": 4.6975, "volume": 138782.0}, {"date": "2024-01-05", "close": 4.8, "volume": 30031.0}, {"date": "2024-01-08", "close": 4.45, "volume": 45112.0}, {"date": "2024-01-09", "close": 4.49, "volume": 5576.0}, {"date": "2024-01-10", "close": 4.55, "volume": 19737.0}, {"date": "2024-01-11", "close": 4.4, "volume": 15128.0}, {"date": "2024-01-12", "close": 4.35, "volume": 39742.0}, {"date": "2024-01-16", "close": 4.35, "volume": 20957.0}, {"date": "2024-01-17", "close": 4.1625, "volume": 12379.0}, {"date": "2024-01-18", "close": 4.1745, "volume": 35820.0}, {"date": "2024-01-19", "close": 4.144, "volume": 15216.0}, {"date": "2024-01-22", "close": 4.0895, "volume": 29305.0}, {"date": "2024-01-23", "close": 3.8525, "volume": 27924.0}, {"date": "2024-01-24", "close": 3.895, "volume": 77520.0}, {"date": "2024-01-25", "close": 3.895, "volume": 16287.0}, {"date": "2024-01-26", "close": 3.75, "volume": 15611.0}, {"date": "2024-01-29", "close": 3.685, "volume": 40892.0}, {"date": "2024-01-30", "close": 3.725, "volume": 23678.0}, {"date": "2024-01-31", "close": 3.625, "volume": 12652.0}, {"date": "2024-02-01", "close": 3.6, "volume": 20279.0}, {"date": "2024-02-02", "close": 3.7, "volume": 28725.0}, {"date": "2024-02-05", "close": 3.9275, "volume": 12715.0}, {"date": "2024-02-06", "close": 4.1, "volume": 22700.0}, {"date": "2024-02-07", "close": 4.2, "volume": 18098.0}, {"date": "2024-02-08", "close": 4.6, "volume": 15014.0}, {"date": "2024-02-09", "close": 4.65, "volume": 27739.0}, {"date": "2024-02-12", "close": 4.5, "volume": 28526.0}, {"date": "2024-02-13", "close": 4.4, "volume": 29752.0}, {"date": "2024-02-14", "close": 4.5, "volume": 14840.0}, {"date": "2024-02-15", "close": 4.7, "volume": 5143.0}, {"date": "2024-02-16", "close": 4.725, "volume": 24302.0}, {"date": "2024-02-20", "close": 4.64, "volume": 10550.0}, {"date": "2024-02-21", "close": 4.65, "volume": 5613.0}, {"date": "2024-02-22", "close": 4.55, "volume": 17332.0}, {"date": "2024-02-23", "close": 4.7, "volume": 31852.0}, {"date": "2024-02-26", "close": 4.5005, "volume": 21229.0}, {"date": "2024-02-27", "close": 4.7849, "volume": 26108.0}, {"date": "2024-02-28", "close": 4.35, "volume": 51828.0}, {"date": "2024-02-29", "close": 4.9505, "volume": 51094.0}, {"date": "2024-03-01", "close": 6.25, "volume": 404132.0}, {"date": "2024-03-04", "close": 5.375, "volume": 390804.0}, {"date": "2024-03-05", "close": 5.75, "volume": 104188.0}, {"date": "2024-03-06", "close": 5.65, "volume": 47686.0}, {"date": "2024-03-07", "close": 5.65, "volume": 55707.0}, {"date": "2024-03-08", "close": 5.57, "volume": 92777.0}, {"date": "2024-03-11", "close": 5.45, "volume": 17832.0}, {"date": "2024-03-12", "close": 5.4, "volume": 29972.0}, {"date": "2024-03-13", "close": 5.2, "volume": 72959.0}, {"date": "2024-03-14", "close": 5.05, "volume": 41537.0}, {"date": "2024-03-15", "close": 5.015, "volume": 51277.0}, {"date": "2024-03-18", "close": 4.975, "volume": 56535.0}, {"date": "2024-03-19", "close": 4.951, "volume": 27982.0}, {"date": "2024-03-20", "close": 5.05, "volume": 33434.0}, {"date": "2024-03-21", "close": 4.975, "volume": 24023.0}, {"date": "2024-03-22", "close": 4.89, "volume": 115194.0}, {"date": "2024-03-25", "close": 4.7225, "volume": 28672.0}, {"date": "2024-03-26", "close": 4.8637, "volume": 43386.0}, {"date": "2024-03-27", "close": 4.95, "volume": 54780.0}, {"date": "2024-03-28", "close": 4.925, "volume": 50259.0}, {"date": "2024-04-01", "close": 4.936, "volume": 70123.0}, {"date": "2024-04-02", "close": 4.7295, "volume": 97964.0}, {"date": "2024-04-03", "close": 4.751, "volume": 14572.0}, {"date": "2024-04-04", "close": 4.725, "volume": 7368.0}, {"date": "2024-04-05", "close": 4.725, "volume": 26767.0}, {"date": "2024-04-08", "close": 4.6997, "volume": 13835.0}, {"date": "2024-04-09", "close": 4.7153, "volume": 11322.0}, {"date": "2024-04-10", "close": 4.75, "volume": 28835.0}, {"date": "2024-04-11", "close": 4.6255, "volume": 56620.0}, {"date": "2024-04-12", "close": 4.6, "volume": 19571.0}, {"date": "2024-04-15", "close": 4.6913, "volume": 105479.0}, {"date": "2024-04-16", "close": 4.398, "volume": 181568.0}, {"date": "2024-04-17", "close": 4.15, "volume": 47642.0}, {"date": "2024-04-18", "close": 4.011, "volume": 86319.0}, {"date": "2024-04-19", "close": 3.9, "volume": 46962.0}, {"date": "2024-04-22", "close": 3.91, "volume": 15307.0}, {"date": "2024-04-23", "close": 3.9, "volume": 16737.0}, {"date": "2024-04-24", "close": 3.8755, "volume": 12397.0}, {"date": "2024-04-25", "close": 3.9232, "volume": 14580.0}, {"date": "2024-04-26", "close": 3.85, "volume": 29115.0}, {"date": "2024-04-29", "close": 3.9, "volume": 15561.0}, {"date": "2024-04-30", "close": 3.775, "volume": 14456.0}, {"date": "2024-05-01", "close": 3.85, "volume": 10362.0}, {"date": "2024-05-02", "close": 3.75, "volume": 9970.0}, {"date": "2024-05-03", "close": 3.85, "volume": 8498.0}, {"date": "2024-05-06", "close": 3.8, "volume": 26031.0}, {"date": "2024-05-07", "close": 3.9, "volume": 70753.0}, {"date": "2024-05-08", "close": 3.95, "volume": 7773.0}, {"date": "2024-05-09", "close": 3.9495, "volume": 13772.0}, {"date": "2024-05-10", "close": 3.875, "volume": 6520.0}, {"date": "2024-05-13", "close": 3.8156, "volume": 40438.0}, {"date": "2024-05-14", "close": 3.82, "volume": 11811.0}, {"date": "2024-05-15", "close": 4.075, "volume": 18571.0}, {"date": "2024-05-16", "close": 4.075, "volume": 17051.0}, {"date": "2024-05-17", "close": 4.1, "volume": 19116.0}, {"date": "2024-05-20", "close": 4.1, "volume": 12164.0}, {"date": "2024-05-21", "close": 4.225, "volume": 12081.0}, {"date": "2024-05-22", "close": 4.1495, "volume": 7240.0}, {"date": "2024-05-23", "close": 4.1, "volume": 17708.0}, {"date": "2024-05-24", "close": 4.1745, "volume": 7270.0}, {"date": "2024-05-28", "close": 4.0267, "volume": 9447.0}, {"date": "2024-05-29", "close": 4.075, "volume": 12127.0}, {"date": "2024-05-30", "close": 4.1113, "volume": 5839.0}, {"date": "2024-05-31", "close": 4.05, "volume": 7600.0}, {"date": "2024-06-03", "close": 4.0, "volume": 25653.0}, {"date": "2024-06-04", "close": 3.95, "volume": 76689.0}, {"date": "2024-06-05", "close": 4.21, "volume": 16560.0}, {"date": "2024-06-06", "close": 4.005, "volume": 18403.0}, {"date": "2024-06-07", "close": 3.92, "volume": 36023.0}, {"date": "2024-06-10", "close": 3.725, "volume": 62625.0}, {"date": "2024-06-11", "close": 3.7353, "volume": 16130.0}, {"date": "2024-06-12", "close": 3.83, "volume": 2364.0}, {"date": "2024-06-13", "close": 3.75, "volume": 10656.0}, {"date": "2024-06-14", "close": 3.6, "volume": 68925.0}, {"date": "2024-06-17", "close": 3.55, "volume": 18704.0}, {"date": "2024-06-18", "close": 3.4, "volume": 20595.0}, {"date": "2024-06-20", "close": 3.25, "volume": 30302.0}, {"date": "2024-06-21", "close": 3.2275, "volume": 23896.0}, {"date": "2024-06-24", "close": 3.205, "volume": 11771.0}, {"date": "2024-06-25", "close": 3.175, "volume": 31463.0}, {"date": "2024-06-26", "close": 3.351, "volume": 5070.0}, {"date": "2024-06-27", "close": 3.3105, "volume": 1403.0}, {"date": "2024-06-28", "close": 3.275, "volume": 2533.0}, {"date": "2024-07-01", "close": 3.275, "volume": 7350.0}, {"date": "2024-07-02", "close": 3.31, "volume": 4426.0}, {"date": "2024-07-03", "close": 3.292, "volume": 7516.0}, {"date": "2024-07-05", "close": 3.4, "volume": 27332.0}, {"date": "2024-07-08", "close": 3.2698, "volume": 7108.0}, {"date": "2024-07-09", "close": 3.375, "volume": 7820.0}, {"date": "2024-07-10", "close": 3.7, "volume": 9858.0}, {"date": "2024-07-11", "close": 3.65, "volume": 8528.0}, {"date": "2024-07-12", "close": 3.6495, "volume": 2860.0}, {"date": "2024-07-15", "close": 3.533, "volume": 5463.0}, {"date": "2024-07-16", "close": 3.55, "volume": 1008.0}, {"date": "2024-07-17", "close": 3.475, "volume": 5752.0}, {"date": "2024-07-18", "close": 3.475, "volume": 10384.0}, {"date": "2024-07-19", "close": 3.6, "volume": 2517.0}, {"date": "2024-07-22", "close": 3.425, "volume": 10735.0}, {"date": "2024-07-23", "close": 3.5, "volume": 1950.0}, {"date": "2024-07-24", "close": 3.5495, "volume": 10059.0}, {"date": "2024-07-25", "close": 3.4875, "volume": 3670.0}, {"date": "2024-07-26", "close": 3.685, "volume": 2878.0}, {"date": "2024-07-29", "close": 3.8, "volume": 8055.0}, {"date": "2024-07-30", "close": 4.15, "volume": 15491.0}, {"date": "2024-07-31", "close": 4.1, "volume": 27154.0}, {"date": "2024-08-01", "close": 4.2681, "volume": 26674.0}, {"date": "2024-08-02", "close": 4.125, "volume": 18500.0}, {"date": "2024-08-05", "close": 4.125, "volume": 12220.0}, {"date": "2024-08-06", "close": 4.1, "volume": 7017.0}, {"date": "2024-08-07", "close": 4.05, "volume": 5606.0}, {"date": "2024-08-08", "close": 3.95, "volume": 6907.0}, {"date": "2024-08-09", "close": 3.635, "volume": 58159.0}, {"date": "2024-08-12", "close": 3.675, "volume": 11608.0}, {"date": "2024-08-13", "close": 3.6, "volume": 8245.0}, {"date": "2024-08-14", "close": 3.4, "volume": 31428.0}, {"date": "2024-08-15", "close": 3.65, "volume": 9680.0}, {"date": "2024-08-16", "close": 3.6, "volume": 1567.0}, {"date": "2024-08-19", "close": 3.606, "volume": 870.0}, {"date": "2024-08-20", "close": 3.6, "volume": 6730.0}, {"date": "2024-08-21", "close": 3.902, "volume": 19586.0}, {"date": "2024-08-22", "close": 4.15, "volume": 37531.0}, {"date": "2024-08-23", "close": 4.085, "volume": 12874.0}, {"date": "2024-08-26", "close": 3.9, "volume": 6309.0}, {"date": "2024-08-27", "close": 3.925, "volume": 37203.0}, {"date": "2024-08-28", "close": 3.75, "volume": 7575.0}, {"date": "2024-08-29", "close": 3.85, "volume": 9656.0}, {"date": "2024-08-30", "close": 3.9, "volume": 10441.0}, {"date": "2024-09-03", "close": 3.85, "volume": 11788.0}, {"date": "2024-09-04", "close": 3.85, "volume": 570.0}, {"date": "2024-09-05", "close": 4.1, "volume": 61128.0}, {"date": "2024-09-06", "close": 4.0, "volume": 25237.0}, {"date": "2024-09-09", "close": 4.05, "volume": 7790.0}, {"date": "2024-09-10", "close": 4.1, "volume": 9480.0}, {"date": "2024-09-11", "close": 4.04, "volume": 3500.0}, {"date": "2024-09-12", "close": 4.0225, "volume": 4159.0}, {"date": "2024-09-13", "close": 4.0265, "volume": 14940.0}, {"date": "2024-09-16", "close": 4.0265, "volume": 9406.0}, {"date": "2024-09-17", "close": 3.96, "volume": 16561.0}, {"date": "2024-09-18", "close": 3.94, "volume": 5206.0}, {"date": "2024-09-19", "close": 3.9995, "volume": 13357.0}, {"date": "2024-09-20", "close": 3.9, "volume": 19931.0}, {"date": "2024-09-23", "close": 3.825, "volume": 11552.0}, {"date": "2024-09-24", "close": 3.8005, "volume": 18960.0}, {"date": "2024-09-25", "close": 3.75, "volume": 11971.0}, {"date": "2024-09-26", "close": 3.7, "volume": 2147.0}, {"date": "2024-09-27", "close": 3.75, "volume": 17882.0}, {"date": "2024-09-30", "close": 3.7409, "volume": 7900.0}, {"date": "2024-10-01", "close": 3.655, "volume": 40120.0}, {"date": "2024-10-02", "close": 3.7, "volume": 5259.0}, {"date": "2024-10-03", "close": 3.6625, "volume": 15799.0}, {"date": "2024-10-04", "close": 3.6757, "volume": 12281.0}, {"date": "2024-10-07", "close": 3.625, "volume": 5273.0}, {"date": "2024-10-08", "close": 3.7495, "volume": 9126.0}, {"date": "2024-10-09", "close": 3.64, "volume": 15839.0}, {"date": "2024-10-10", "close": 3.585, "volume": 18137.0}, {"date": "2024-10-11", "close": 3.7075, "volume": 10162.0}, {"date": "2024-10-14", "close": 3.7075, "volume": 14635.0}, {"date": "2024-10-15", "close": 3.6215, "volume": 16541.0}, {"date": "2024-10-16", "close": 3.7425, "volume": 11690.0}, {"date": "2024-10-17", "close": 3.75, "volume": 29910.0}, {"date": "2024-10-18", "close": 3.925, "volume": 12680.0}, {"date": "2024-10-21", "close": 3.825, "volume": 93778.0}, {"date": "2024-10-22", "close": 3.9, "volume": 33760.0}, {"date": "2024-10-23", "close": 3.875, "volume": 7707.0}, {"date": "2024-10-24", "close": 3.7, "volume": 25457.0}, {"date": "2024-10-25", "close": 3.65, "volume": 13651.0}, {"date": "2024-10-28", "close": 3.55, "volume": 12542.0}, {"date": "2024-10-29", "close": 3.5245, "volume": 29144.0}, {"date": "2024-10-30", "close": 3.475, "volume": 21554.0}, {"date": "2024-10-31", "close": 3.5, "volume": 6645.0}, {"date": "2024-11-01", "close": 3.5112, "volume": 3951.0}, {"date": "2024-11-04", "close": 3.5625, "volume": 23960.0}, {"date": "2024-11-05", "close": 3.5305, "volume": 8393.0}, {"date": "2024-11-06", "close": 3.53, "volume": 11373.0}, {"date": "2024-11-07", "close": 3.4125, "volume": 40904.0}, {"date": "2024-11-08", "close": 3.4625, "volume": 44742.0}, {"date": "2024-11-11", "close": 3.5, "volume": 17572.0}, {"date": "2024-11-12", "close": 3.525, "volume": 3115.0}, {"date": "2024-11-13", "close": 3.55, "volume": 9359.0}, {"date": "2024-11-14", "close": 3.4925, "volume": 16530.0}, {"date": "2024-11-15", "close": 3.45, "volume": 9772.0}, {"date": "2024-11-18", "close": 3.4087, "volume": 6302.0}, {"date": "2024-11-19", "close": 3.45, "volume": 2102.0}, {"date": "2024-11-20", "close": 3.415, "volume": 9648.0}, {"date": "2024-11-21", "close": 3.3875, "volume": 20261.0}, {"date": "2024-11-22", "close": 3.3, "volume": 41806.0}, {"date": "2024-11-25", "close": 3.35, "volume": 11136.0}, {"date": "2024-11-26", "close": 3.205, "volume": 20294.0}, {"date": "2024-11-27", "close": 3.2, "volume": 33448.0}, {"date": "2024-11-29", "close": 3.1935, "volume": 1336.0}, {"date": "2024-12-02", "close": 3.125, "volume": 1512.0}, {"date": "2024-12-03", "close": 3.0, "volume": 23060.0}, {"date": "2024-12-04", "close": 3.032, "volume": 12379.0}, {"date": "2024-12-05", "close": 3.0, "volume": 4961.0}, {"date": "2024-12-06", "close": 3.0005, "volume": 1973.0}, {"date": "2024-12-09", "close": 3.15, "volume": 11410.0}, {"date": "2024-12-10", "close": 3.0875, "volume": 4322.0}, {"date": "2024-12-11", "close": 3.0, "volume": 41597.0}, {"date": "2024-12-12", "close": 2.91, "volume": 39133.0}, {"date": "2024-12-13", "close": 2.9, "volume": 12410.0}, {"date": "2024-12-16", "close": 2.85, "volume": 15566.0}, {"date": "2024-12-17", "close": 2.7, "volume": 34898.0}, {"date": "2024-12-18", "close": 2.75, "volume": 22330.0}, {"date": "2024-12-19", "close": 2.7136, "volume": 31433.0}, {"date": "2024-12-20", "close": 2.6282, "volume": 10367.0}, {"date": "2024-12-23", "close": 2.45, "volume": 25701.0}, {"date": "2024-12-24", "close": 2.5798, "volume": 5517.0}, {"date": "2024-12-26", "close": 2.5798, "volume": 9069.0}, {"date": "2024-12-27", "close": 2.425, "volume": 40428.0}, {"date": "2024-12-30", "close": 2.475, "volume": 20231.0}, {"date": "2024-12-31", "close": 2.55, "volume": 30143.0}, {"date": "2025-01-02", "close": 2.65, "volume": 7889.0}, {"date": "2025-01-03", "close": 3.0, "volume": 22753.0}, {"date": "2025-01-06", "close": 2.745, "volume": 14491.0}, {"date": "2025-01-07", "close": 2.7375, "volume": 14993.0}, {"date": "2025-01-08", "close": 2.75, "volume": 5583.0}, {"date": "2025-01-10", "close": 2.7124, "volume": 11314.0}, {"date": "2025-01-13", "close": 2.5812, "volume": 6910.0}, {"date": "2025-01-14", "close": 2.5475, "volume": 4919.0}, {"date": "2025-01-15", "close": 2.45, "volume": 5105.0}, {"date": "2025-01-16", "close": 2.5313, "volume": 842.0}, {"date": "2025-01-17", "close": 2.75, "volume": 28120.0}, {"date": "2025-01-21", "close": 2.65, "volume": 17652.0}, {"date": "2025-01-22", "close": 2.758, "volume": 34642.0}, {"date": "2025-01-23", "close": 2.8167, "volume": 4725.0}, {"date": "2025-01-24", "close": 2.7125, "volume": 5991.0}, {"date": "2025-01-27", "close": 2.8484, "volume": 16740.0}, {"date": "2025-01-28", "close": 2.825, "volume": 3682.0}, {"date": "2025-01-29", "close": 3.0, "volume": 4261.0}, {"date": "2025-01-30", "close": 2.979, "volume": 32388.0}, {"date": "2025-01-31", "close": 3.0725, "volume": 17920.0}, {"date": "2025-02-03", "close": 2.918, "volume": 27100.0}, {"date": "2025-02-04", "close": 2.95, "volume": 3449.0}, {"date": "2025-02-05", "close": 3.025, "volume": 13768.0}, {"date": "2025-02-06", "close": 3.0, "volume": 1300.0}, {"date": "2025-02-07", "close": 2.95, "volume": 15780.0}, {"date": "2025-02-10", "close": 2.8995, "volume": 11385.0}, {"date": "2025-02-11", "close": 2.66, "volume": 22017.0}, {"date": "2025-02-12", "close": 2.5486, "volume": 26970.0}, {"date": "2025-02-13", "close": 2.575, "volume": 1220.0}, {"date": "2025-02-14", "close": 2.59, "volume": 792.0}, {"date": "2025-02-18", "close": 2.534, "volume": 28318.0}, {"date": "2025-02-19", "close": 2.4975, "volume": 43609.0}, {"date": "2025-02-20", "close": 2.564, "volume": 51296.0}, {"date": "2025-02-21", "close": 2.4915, "volume": 43090.0}, {"date": "2025-02-24", "close": 2.4755, "volume": 11522.0}, {"date": "2025-02-25", "close": 2.495, "volume": 13500.0}, {"date": "2025-02-26", "close": 2.475, "volume": 7726.0}, {"date": "2025-02-27", "close": 2.45, "volume": 35533.0}, {"date": "2025-02-28", "close": 2.449, "volume": 4829.0}, {"date": "2025-03-03", "close": 2.175, "volume": 69556.0}, {"date": "2025-03-04", "close": 2.349, "volume": 39692.0}, {"date": "2025-03-05", "close": 2.275, "volume": 3584.0}, {"date": "2025-03-06", "close": 2.35, "volume": 3683.0}, {"date": "2025-03-07", "close": 2.35, "volume": 6013.0}, {"date": "2025-03-10", "close": 2.3475, "volume": 6350.0}, {"date": "2025-03-11", "close": 2.45, "volume": 37998.0}, {"date": "2025-03-12", "close": 2.4, "volume": 22025.0}, {"date": "2025-03-13", "close": 2.275, "volume": 29548.0}, {"date": "2025-03-14", "close": 2.475, "volume": 32686.0}, {"date": "2025-03-17", "close": 2.45, "volume": 3651.0}, {"date": "2025-03-18", "close": 2.375, "volume": 45155.0}, {"date": "2025-03-19", "close": 2.475, "volume": 45493.0}, {"date": "2025-03-20", "close": 2.6, "volume": 30143.0}, {"date": "2025-03-21", "close": 2.52, "volume": 11689.0}, {"date": "2025-03-24", "close": 2.5427, "volume": 1558.0}, {"date": "2025-03-25", "close": 2.6325, "volume": 2366.0}, {"date": "2025-03-26", "close": 2.652, "volume": 4319.0}, {"date": "2025-03-27", "close": 2.625, "volume": 9255.0}, {"date": "2025-03-28", "close": 2.507, "volume": 11341.0}, {"date": "2025-03-31", "close": 2.5, "volume": 1596.0}, {"date": "2025-04-01", "close": 2.45, "volume": 7064.0}, {"date": "2025-04-02", "close": 2.49, "volume": 17214.0}, {"date": "2025-04-03", "close": 2.4, "volume": 13558.0}, {"date": "2025-04-04", "close": 2.37, "volume": 38447.0}, {"date": "2025-04-07", "close": 2.135, "volume": 20965.0}, {"date": "2025-04-08", "close": 2.225, "volume": 22483.0}, {"date": "2025-04-09", "close": 2.2478, "volume": 16034.0}, {"date": "2025-04-10", "close": 2.25, "volume": 89606.0}, {"date": "2025-04-11", "close": 2.265, "volume": 7998.0}, {"date": "2025-04-14", "close": 2.3, "volume": 2400.0}, {"date": "2025-04-15", "close": 2.25, "volume": 2128.0}, {"date": "2025-04-16", "close": 2.2375, "volume": 1700.0}, {"date": "2025-04-17", "close": 2.32, "volume": 10876.0}, {"date": "2025-04-21", "close": 2.305, "volume": 4675.0}, {"date": "2025-04-22", "close": 2.4478, "volume": 20510.0}, {"date": "2025-04-23", "close": 2.451, "volume": 26930.0}, {"date": "2025-04-24", "close": 2.7, "volume": 11793.0}, {"date": "2025-04-25", "close": 2.7, "volume": 650.0}, {"date": "2025-04-28", "close": 2.7, "volume": 6509.0}, {"date": "2025-04-29", "close": 2.7, "volume": 8652.0}, {"date": "2025-04-30", "close": 2.6005, "volume": 4559.0}, {"date": "2025-05-01", "close": 2.6438, "volume": 3800.0}, {"date": "2025-05-02", "close": 2.725, "volume": 8962.0}, {"date": "2025-05-05", "close": 2.6858, "volume": 18226.0}, {"date": "2025-05-06", "close": 2.6255, "volume": 4344.0}, {"date": "2025-05-07", "close": 2.6255, "volume": null}, {"date": "2025-05-08", "close": 2.5975, "volume": 4768.0}, {"date": "2025-05-09", "close": 2.5875, "volume": 5580.0}, {"date": "2025-05-12", "close": 2.557, "volume": 32749.0}, {"date": "2025-05-13", "close": 2.7202, "volume": 15886.0}, {"date": "2025-05-14", "close": 2.6755, "volume": 20700.0}, {"date": "2025-05-15", "close": 2.65, "volume": 6441.0}, {"date": "2025-05-16", "close": 2.51, "volume": 22007.0}, {"date": "2025-05-19", "close": 2.51, "volume": 22557.0}, {"date": "2025-05-20", "close": 2.5703, "volume": 4872.0}, {"date": "2025-05-21", "close": 2.52, "volume": 2900.0}, {"date": "2025-05-22", "close": 2.5735, "volume": 28937.0}, {"date": "2025-05-23", "close": 2.575, "volume": 6991.0}, {"date": "2025-05-27", "close": 2.585, "volume": 2679.0}, {"date": "2025-05-28", "close": 2.5762, "volume": 5194.0}, {"date": "2025-05-29", "close": 2.64, "volume": 6005.0}, {"date": "2025-05-30", "close": 2.61, "volume": 518.0}, {"date": "2025-06-02", "close": 2.594, "volume": 1450.0}, {"date": "2025-06-03", "close": 2.594, "volume": 3467.0}, {"date": "2025-06-04", "close": 2.55, "volume": 2660.0}, {"date": "2025-06-05", "close": 2.5696, "volume": 6007.0}, {"date": "2025-06-06", "close": 2.55, "volume": 17834.0}, {"date": "2025-06-09", "close": 2.5, "volume": 37708.0}, {"date": "2025-06-10", "close": 2.5, "volume": 14832.0}, {"date": "2025-06-11", "close": 2.649, "volume": 90501.0}, {"date": "2025-06-12", "close": 2.64, "volume": 9577.0}, {"date": "2025-06-13", "close": 2.65, "volume": 441.0}, {"date": "2025-06-16", "close": 2.7495, "volume": 6212.0}, {"date": "2025-06-17", "close": 2.7, "volume": 6588.0}, {"date": "2025-06-18", "close": 2.685, "volume": 8583.0}, {"date": "2025-06-20", "close": 3.25, "volume": 259042.0}, {"date": "2025-06-23", "close": 3.35, "volume": 119195.0}, {"date": "2025-06-24", "close": 3.4565, "volume": 45656.0}, {"date": "2025-06-25", "close": 3.471, "volume": 8921.0}, {"date": "2025-06-26", "close": 3.475, "volume": 5107.0}, {"date": "2025-06-27", "close": 3.45, "volume": 32243.0}, {"date": "2025-06-30", "close": 3.4775, "volume": 19926.0}, {"date": "2025-07-01", "close": 3.4775, "volume": 5877.0}, {"date": "2025-07-02", "close": 3.4, "volume": 41905.0}, {"date": "2025-07-03", "close": 3.575, "volume": 8943.0}, {"date": "2025-07-07", "close": 3.25, "volume": 60038.0}, {"date": "2025-07-08", "close": 3.25, "volume": 24989.0}, {"date": "2025-07-09", "close": 3.25, "volume": 8565.0}, {"date": "2025-07-10", "close": 3.245, "volume": 1661.0}, {"date": "2025-07-11", "close": 3.19, "volume": 8438.0}, {"date": "2025-07-14", "close": 3.325, "volume": 29442.0}, {"date": "2025-07-15", "close": 3.225, "volume": 10025.0}, {"date": "2025-07-16", "close": 3.01, "volume": 39229.0}, {"date": "2025-07-17", "close": 3.05, "volume": 3572.0}, {"date": "2025-07-18", "close": 3.2245, "volume": 5054.0}, {"date": "2025-07-21", "close": 3.1, "volume": 12901.0}, {"date": "2025-07-22", "close": 3.159, "volume": 35652.0}, {"date": "2025-07-23", "close": 3.175, "volume": 1263.0}, {"date": "2025-07-24", "close": 3.1, "volume": 49929.0}, {"date": "2025-07-25", "close": 3.25, "volume": 19860.0}, {"date": "2025-07-28", "close": 3.22, "volume": 6722.0}, {"date": "2025-07-29", "close": 3.0975, "volume": 1375.0}, {"date": "2025-07-30", "close": 3.058, "volume": 10005.0}, {"date": "2025-07-31", "close": 3.035, "volume": 267.0}, {"date": "2025-08-01", "close": 2.99, "volume": 13511.0}, {"date": "2025-08-04", "close": 2.95, "volume": 10678.0}, {"date": "2025-08-05", "close": 2.9338, "volume": 8012.0}, {"date": "2025-08-06", "close": 2.89, "volume": 11390.0}, {"date": "2025-08-07", "close": 2.9485, "volume": 1544.0}, {"date": "2025-08-08", "close": 2.9, "volume": 10548.0}, {"date": "2025-08-11", "close": 2.9491, "volume": 12779.0}, {"date": "2025-08-12", "close": 3.1, "volume": 30490.0}, {"date": "2025-08-13", "close": 3.1275, "volume": 23395.0}, {"date": "2025-08-14", "close": 3.14, "volume": 5321.0}, {"date": "2025-08-15", "close": 2.975, "volume": 42314.0}, {"date": "2025-08-18", "close": 2.8735, "volume": 26648.0}, {"date": "2025-08-19", "close": 2.85, "volume": 46728.0}, {"date": "2025-08-20", "close": 2.75, "volume": 15420.0}, {"date": "2025-08-21", "close": 2.875, "volume": 2400.0}, {"date": "2025-08-22", "close": 2.85, "volume": 1634.0}, {"date": "2025-08-25", "close": 2.8005, "volume": 24193.0}, {"date": "2025-08-26", "close": 2.854, "volume": 7460.0}, {"date": "2025-08-27", "close": 2.75, "volume": 11253.0}, {"date": "2025-08-28", "close": 2.7505, "volume": 8010.0}, {"date": "2025-08-29", "close": 2.995, "volume": 72412.0}, {"date": "2025-09-02", "close": 3.1375, "volume": 43112.0}, {"date": "2025-09-03", "close": 3.65, "volume": 60217.0}, {"date": "2025-09-04", "close": 3.65, "volume": 28596.0}, {"date": "2025-09-05", "close": 3.55, "volume": 12656.0}, {"date": "2025-09-08", "close": 3.6, "volume": 36713.0}, {"date": "2025-09-09", "close": 3.567, "volume": 12160.0}, {"date": "2025-09-10", "close": 3.5995, "volume": 17082.0}, {"date": "2025-09-11", "close": 3.5, "volume": 12439.0}, {"date": "2025-09-12", "close": 3.495, "volume": 11820.0}, {"date": "2025-09-15", "close": 3.36, "volume": 26109.0}, {"date": "2025-09-16", "close": 3.3005, "volume": 12755.0}, {"date": "2025-09-17", "close": 3.3, "volume": 10896.0}, {"date": "2025-09-18", "close": 3.4, "volume": 15419.0}, {"date": "2025-09-19", "close": 3.575, "volume": 33729.0}, {"date": "2025-09-22", "close": 3.55, "volume": 25362.0}, {"date": "2025-09-23", "close": 3.55, "volume": 32498.0}, {"date": "2025-09-24", "close": 3.6, "volume": 53606.0}, {"date": "2025-09-25", "close": 3.5125, "volume": 42378.0}, {"date": "2025-09-26", "close": 3.6985, "volume": 37507.0}, {"date": "2025-09-29", "close": 3.685, "volume": 23626.0}, {"date": "2025-09-30", "close": 3.625, "volume": 8403.0}, {"date": "2025-10-01", "close": 3.4905, "volume": 11031.0}, {"date": "2025-10-02", "close": 3.43, "volume": 3485.0}, {"date": "2025-10-03", "close": 3.4496, "volume": 23040.0}, {"date": "2025-10-06", "close": 3.5, "volume": 6839.0}, {"date": "2025-10-07", "close": 3.4896, "volume": 2133.0}, {"date": "2025-10-08", "close": 3.385, "volume": 39747.0}, {"date": "2025-10-09", "close": 3.4112, "volume": 22644.0}, {"date": "2025-10-10", "close": 3.358, "volume": 15046.0}, {"date": "2025-10-13", "close": 3.358, "volume": 10424.0}, {"date": "2025-10-14", "close": 3.49, "volume": 53637.0}, {"date": "2025-10-15", "close": 3.505, "volume": 20931.0}, {"date": "2025-10-16", "close": 3.399, "volume": 23240.0}, {"date": "2025-10-17", "close": 3.35, "volume": 23977.0}, {"date": "2025-10-20", "close": 3.375, "volume": 6955.0}, {"date": "2025-10-21", "close": 3.495, "volume": 5622.0}, {"date": "2025-10-22", "close": 3.46, "volume": 30226.0}, {"date": "2025-10-23", "close": 3.462, "volume": 8745.0}, {"date": "2025-10-24", "close": 3.4255, "volume": 4974.0}, {"date": "2025-10-27", "close": 3.4235, "volume": 18737.0}, {"date": "2025-10-28", "close": 3.36, "volume": 7319.0}, {"date": "2025-10-29", "close": 3.775, "volume": 82988.0}, {"date": "2025-10-30", "close": 3.6875, "volume": 20718.0}, {"date": "2025-10-31", "close": 3.7305, "volume": 45793.0}, {"date": "2025-11-03", "close": 3.8435, "volume": 20263.0}, {"date": "2025-11-04", "close": 3.721, "volume": 35664.0}, {"date": "2025-11-05", "close": 3.657, "volume": 13340.0}, {"date": "2025-11-06", "close": 3.5, "volume": 32701.0}, {"date": "2025-11-07", "close": 3.5, "volume": 13636.0}, {"date": "2025-11-10", "close": 3.5, "volume": 42598.0}, {"date": "2025-11-11", "close": 3.471, "volume": 7994.0}, {"date": "2025-11-12", "close": 3.6643, "volume": 5505.0}, {"date": "2025-11-13", "close": 3.7485, "volume": 8244.0}, {"date": "2025-11-14", "close": 3.85, "volume": 21733.0}, {"date": "2025-11-17", "close": 3.9775, "volume": 35296.0}, {"date": "2025-11-18", "close": 3.8875, "volume": 18884.0}, {"date": "2025-11-19", "close": 3.776, "volume": 10579.0}, {"date": "2025-11-20", "close": 3.908, "volume": 24750.0}, {"date": "2025-11-21", "close": 4.25, "volume": 38491.0}, {"date": "2025-11-24", "close": 4.47, "volume": 72006.0}, {"date": "2025-11-25", "close": 4.36, "volume": 18092.0}, {"date": "2025-11-26", "close": 4.345, "volume": 6014.0}, {"date": "2025-11-28", "close": 4.449, "volume": 514.0}, {"date": "2025-12-01", "close": 4.4, "volume": 18228.0}, {"date": "2025-12-02", "close": 4.35, "volume": 10845.0}, {"date": "2025-12-03", "close": 4.4, "volume": 9445.0}, {"date": "2025-12-04", "close": 4.2911, "volume": 27753.0}, {"date": "2025-12-05", "close": 4.4, "volume": 25155.0}, {"date": "2025-12-08", "close": 4.55, "volume": 65803.0}, {"date": "2025-12-09", "close": 4.75, "volume": 67668.0}, {"date": "2025-12-10", "close": 4.65, "volume": 22749.0}, {"date": "2025-12-11", "close": 4.5355, "volume": 11250.0}, {"date": "2025-12-12", "close": 4.4745, "volume": 19674.0}, {"date": "2025-12-15", "close": 4.375, "volume": 30101.0}, {"date": "2025-12-16", "close": 4.45, "volume": 21874.0}, {"date": "2025-12-17", "close": 3.2875, "volume": 386386.0}, {"date": "2025-12-18", "close": 3.495, "volume": 103374.0}, {"date": "2025-12-19", "close": 4.125, "volume": 367344.0}, {"date": "2025-12-22", "close": 4.05, "volume": 229141.0}, {"date": "2025-12-23", "close": 3.85, "volume": 117019.0}, {"date": "2025-12-24", "close": 4.0, "volume": 101198.0}, {"date": "2025-12-26", "close": 3.75, "volume": 91931.0}, {"date": "2025-12-29", "close": 4.05, "volume": 78077.0}, {"date": "2025-12-30", "close": 4.0, "volume": 78389.0}, {"date": "2025-12-31", "close": 3.75, "volume": 65370.0}, {"date": "2026-01-02", "close": 4.13, "volume": 87697.0}, {"date": "2026-01-05", "close": 4.24, "volume": 146930.0}, {"date": "2026-01-06", "close": 4.34, "volume": 130393.0}, {"date": "2026-01-07", "close": 4.3, "volume": 103186.0}, {"date": "2026-01-08", "close": 4.17, "volume": 64738.0}, {"date": "2026-01-09", "close": 4.15, "volume": 34653.0}, {"date": "2026-01-12", "close": 3.94, "volume": 91194.0}, {"date": "2026-01-13", "close": 3.94, "volume": 134710.0}, {"date": "2026-01-14", "close": 3.7883, "volume": 48945.0}, {"date": "2026-01-15", "close": 3.82, "volume": 29181.0}, {"date": "2026-01-16", "close": 3.98, "volume": 35069.0}, {"date": "2026-01-20", "close": 3.76, "volume": 37914.0}, {"date": "2026-01-21", "close": 3.9375, "volume": 63740.0}, {"date": "2026-01-22", "close": 3.89, "volume": 93153.0}, {"date": "2026-01-23", "close": 3.955, "volume": 57154.0}, {"date": "2026-01-26", "close": 3.8, "volume": 57474.0}, {"date": "2026-01-27", "close": 3.79, "volume": 52947.0}, {"date": "2026-01-28", "close": 3.68, "volume": 80547.0}, {"date": "2026-01-29", "close": 3.67, "volume": 26182.0}, {"date": "2026-01-30", "close": 3.6, "volume": 36995.0}, {"date": "2026-02-02", "close": 3.58, "volume": 54955.0}, {"date": "2026-02-03", "close": 3.45, "volume": 83361.0}, {"date": "2026-02-04", "close": 3.49, "volume": 24731.0}, {"date": "2026-02-05", "close": 3.45, "volume": 109559.0}, {"date": "2026-02-06", "close": 3.36, "volume": 120661.0}, {"date": "2026-02-09", "close": 3.4, "volume": 157695.0}, {"date": "2026-02-10", "close": 3.33, "volume": 18413.0}, {"date": "2026-02-11", "close": 3.3563, "volume": 44014.0}, {"date": "2026-02-12", "close": 3.16, "volume": 37800.0}, {"date": "2026-02-13", "close": 3.19, "volume": 14989.0}, {"date": "2026-02-17", "close": 3.086, "volume": 83565.0}, {"date": "2026-02-18", "close": 2.8375, "volume": 80194.0}, {"date": "2026-02-19", "close": 2.76, "volume": 33348.0}, {"date": "2026-02-20", "close": 2.76, "volume": 71089.0}, {"date": "2026-02-23", "close": 2.8213, "volume": 10927.0}, {"date": "2026-02-24", "close": 2.7, "volume": 31634.0}, {"date": "2026-02-25", "close": 2.81, "volume": 62838.0}, {"date": "2026-02-26", "close": 2.4, "volume": 1015182.0}, {"date": "2026-02-27", "close": 2.36, "volume": 626772.0}, {"date": "2026-03-02", "close": 2.35, "volume": 179123.0}, {"date": "2026-03-03", "close": 2.24, "volume": 167634.0}, {"date": "2026-03-04", "close": 2.28, "volume": 156975.0}, {"date": "2026-03-05", "close": 2.27, "volume": 131949.0}, {"date": "2026-03-06", "close": 2.35, "volume": 152225.0}, {"date": "2026-03-09", "close": 2.32, "volume": 69319.0}, {"date": "2026-03-10", "close": 2.4, "volume": 124764.0}, {"date": "2026-03-11", "close": 2.32, "volume": 74461.0}, {"date": "2026-03-12", "close": 2.29, "volume": 70025.0}, {"date": "2026-03-13", "close": 2.1, "volume": 138690.0}, {"date": "2026-03-16", "close": 2.13, "volume": 26904.0}, {"date": "2026-03-17", "close": 2.16, "volume": 53194.0}, {"date": "2026-03-18", "close": 2.18, "volume": 141990.0}, {"date": "2026-03-19", "close": 2.14, "volume": 99526.0}, {"date": "2026-03-20", "close": 2.14, "volume": 30046.0}, {"date": "2026-03-23", "close": 2.09, "volume": 114744.0}, {"date": "2026-03-24", "close": 2.09, "volume": 24816.0}, {"date": "2026-03-25", "close": 2.07, "volume": 22104.0}, {"date": "2026-03-26", "close": 2.05, "volume": 49897.0}, {"date": "2026-03-27", "close": 1.91, "volume": 54437.0}, {"date": "2026-03-30", "close": 1.87, "volume": 197197.0}, {"date": "2026-03-31", "close": 1.9, "volume": 110761.0}, {"date": "2026-04-01", "close": 1.93, "volume": 76349.0}, {"date": "2026-04-02", "close": 1.86, "volume": 118555.0}, {"date": "2026-04-06", "close": 1.95, "volume": 205403.0}, {"date": "2026-04-07", "close": 1.88, "volume": 52903.0}, {"date": "2026-04-08", "close": 1.89, "volume": 55210.0}, {"date": "2026-04-09", "close": 1.74, "volume": 105000.0}, {"date": "2026-04-10", "close": 1.66, "volume": 243272.0}, {"date": "2026-04-13", "close": 1.73, "volume": 162490.0}, {"date": "2026-04-14", "close": 1.8, "volume": 65088.0}, {"date": "2026-04-15", "close": 1.82, "volume": 84746.0}, {"date": "2026-04-16", "close": 1.68, "volume": 126449.0}, {"date": "2026-04-17", "close": 1.62, "volume": 77684.0}, {"date": "2026-04-20", "close": 1.51, "volume": 167991.0}, {"date": "2026-04-21", "close": 1.54, "volume": 98803.0}, {"date": "2026-04-22", "close": 1.51, "volume": 89904.0}, {"date": "2026-04-23", "close": 1.52, "volume": 119938.0}, {"date": "2026-04-24", "close": 1.55, "volume": 642377.0}, {"date": "2026-04-27", "close": 1.59, "volume": 197772.0}, {"date": "2026-04-28", "close": 1.48, "volume": 91079.0}, {"date": "2026-04-29", "close": 1.57, "volume": 78827.0}, {"date": "2026-04-30", "close": 1.61, "volume": 372382.0}, {"date": "2026-05-01", "close": 1.59, "volume": 699278.0}, {"date": "2026-05-04", "close": 1.62, "volume": 663034.0}, {"date": "2026-05-05", "close": 1.63, "volume": 218466.0}, {"date": "2026-05-06", "close": 1.51, "volume": 124020.0}, {"date": "2026-05-07", "close": 1.41, "volume": 340505.0}, {"date": "2026-05-08", "close": 1.4, "volume": 190545.0}, {"date": "2026-05-11", "close": 1.34, "volume": 146110.0}, {"date": "2026-05-12", "close": 1.32, "volume": 69732.0}, {"date": "2026-05-13", "close": 1.34, "volume": 226894.0}, {"date": "2026-05-14", "close": 1.57, "volume": 239785.0}, {"date": "2026-05-15", "close": 1.48, "volume": 78492.0}, {"date": "2026-05-18", "close": 1.43, "volume": 99530.0}, {"date": "2026-05-19", "close": 1.3501, "volume": 60765.0}, {"date": "2026-05-20", "close": 1.39, "volume": 37726.0}, {"date": "2026-05-21", "close": 1.41, "volume": 70112.0}, {"date": "2026-05-22", "close": 1.38, "volume": 66474.0}, {"date": "2026-05-26", "close": 1.54, "volume": 66442.0}, {"date": "2026-05-27", "close": 1.56, "volume": 58941.0}, {"date": "2026-05-28", "close": 1.8, "volume": 163228.0}, {"date": "2026-05-29", "close": 1.72, "volume": 85573.0}, {"date": "2026-06-01", "close": 1.8, "volume": 44620.0}, {"date": "2026-06-02", "close": 1.86, "volume": 259778.0}, {"date": "2026-06-03", "close": 2.1, "volume": 486855.0}, {"date": "2026-06-04", "close": 2.13, "volume": 174155.0}, {"date": "2026-06-05", "close": 1.92, "volume": 106679.0}, {"date": "2026-06-08", "close": 2.0, "volume": 155365.0}, {"date": "2026-06-09", "close": 1.89, "volume": 151258.0}, {"date": "2026-06-10", "close": 1.93, "volume": 122059.0}, {"date": "2026-06-11", "close": 2.08, "volume": 143451.0}, {"date": "2026-06-12", "close": 2.1, "volume": 67073.0}, {"date": "2026-06-15", "close": 2.06, "volume": 75771.0}, {"date": "2026-06-16", "close": 2.17, "volume": 463182.0}, {"date": "2026-06-17", "close": 2.02, "volume": 255782.0}, {"date": "2026-06-18", "close": 2.34, "volume": 992145.0}, {"date": "2026-06-22", "close": 2.07, "volume": 148435.0}, {"date": "2026-06-23", "close": 1.98, "volume": 46904.0}, {"date": "2026-06-24", "close": 1.96, "volume": 64842.0}, {"date": "2026-06-25", "close": 2.03, "volume": 63128.0}, {"date": "2026-06-26", "close": 2.0, "volume": 175752.0}, {"date": "2026-06-29", "close": 2.05, "volume": 58022.0}, {"date": "2026-06-30", "close": 2.05, "volume": 246726.0}, {"date": "2026-07-01", "close": 2.12, "volume": 32157.0}, {"date": "2026-07-02", "close": 2.08, "volume": 35653.0}, {"date": "2026-07-06", "close": 2.12, "volume": 26536.0}, {"date": "2026-07-07", "close": 2.1, "volume": 56890.0}, {"date": "2026-07-08", "close": 2.05, "volume": 179349.0}, {"date": "2026-07-09", "close": 1.94, "volume": 38987.0}, {"date": "2026-07-10", "close": 1.92, "volume": 24327.0}, {"date": "2026-07-13", "close": 1.92, "volume": 37307.0}, {"date": "2026-07-14", "close": 1.87, "volume": 20709.0}, {"date": "2026-07-15", "close": 1.71, "volume": 120688.0}, {"date": "2026-07-16", "close": 1.71, "volume": 19124.0}, {"date": "2026-07-17", "close": 1.6, "volume": 49648.0}, {"date": "2026-07-20", "close": 1.68, "volume": 32585.0}, {"date": "2026-07-21", "close": 1.54, "volume": 142557.0}, {"date": "2026-07-22", "close": 1.51, "volume": 114158.0}, {"date": "2026-07-23", "close": 1.51, "volume": 79137.0}, {"date": "2026-07-24", "close": 1.4, "volume": 140240.0}, {"date": "2026-07-27", "close": 1.43, "volume": 23961.0}, {"date": "2026-07-28", "close": 1.4, "volume": 41860.0}, {"date": "2026-07-29", "close": 1.38, "volume": 32323.0}, {"date": "2026-07-30", "close": 1.38, "volume": 105945.0}, {"date": "2026-07-31", "close": 1.41, "volume": 67216.0}, {"date": "2026-08-03", "close": 1.41, "volume": 50701.0}, {"date": "2026-08-04", "close": 1.37, "volume": 76684.0}, {"date": "2026-08-05", "close": 1.38, "volume": 32772.0}, {"date": "2026-08-06", "close": 1.39, "volume": 75529.0}, {"date": "2026-08-07", "close": 1.39, "volume": 93270.0}, {"date": "2026-08-10", "close": 1.43, "volume": 35791.0}, {"date": "2026-08-11", "close": 1.37, "volume": 70181.0}, {"date": "2026-08-12", "close": 1.48, "volume": 180431.0}, {"date": "2026-08-13", "close": 1.44, "volume": 82170.0}, {"date": "2026-08-14", "close": 1.29, "volume": 178486.0}, {"date": "2026-08-17", "close": 1.3, "volume": 22765.0}, {"date": "2026-08-18", "close": 1.39, "volume": 122978.0}, {"date": "2026-08-19", "close": 1.38, "volume": 71449.0}, {"date": "2026-08-20", "close": 1.4, "volume": 47235.0}, {"date": "2026-08-21", "close": 1.35, "volume": 84663.0}, {"date": "2026-08-24", "close": 1.28, "volume": 17586.0}, {"date": "2026-08-25", "close": 1.3, "volume": 40597.0}, {"date": "2026-08-26", "close": 1.28, "volume": 7305.0}, {"date": "2026-08-27", "close": 1.24, "volume": 53188.0}, {"date": "2026-08-28", "close": 1.19, "volume": 83842.0}, {"date": "2026-08-31", "close": 1.2, "volume": 47824.0}, {"date": "2026-09-01", "close": 1.18, "volume": 78791.0}, {"date": "2026-09-02", "close": 1.16, "volume": 32164.0}, {"date": "2026-09-03", "close": 1.17, "volume": 61938.0}, {"date": "2026-09-04", "close": 1.19, "volume": 27835.0}, {"date": "2026-09-08", "close": 1.19, "volume": 45966.0}, {"date": "2026-09-09", "close": 1.34, "volume": 201479.0}, {"date": "2026-09-10", "close": 1.33, "volume": 96378.0}, {"date": "2026-09-11", "close": 1.38, "volume": 52173.0}, {"date": "2026-09-14", "close": 1.46, "volume": 70859.0}, {"date": "2026-09-15", "close": 1.62, "volume": 190656.0}, {"date": "2026-09-16", "close": 1.6, "volume": 133768.0}, {"date": "2026-09-17", "close": 1.65, "volume": 93238.0}, {"date": "2026-09-18", "close": 1.76, "volume": 110047.0}, {"date": "2026-09-21", "close": 1.74, "volume": 39561.0}, {"date": "2026-09-22", "close": 1.65, "volume": 34575.0}, {"date": "2026-09-23", "close": 1.73, "volume": 101640.0}, {"date": "2026-09-24", "close": 1.62, "volume": 66157.0}, {"date": "2026-09-25", "close": 1.61, "volume": 82674.0}, {"date": "2026-09-28", "close": 1.57, "volume": 145686.0}, {"date": "2026-09-29", "close": 1.48, "volume": 211147.0}, {"date": "2026-09-30", "close": 1.4, "volume": 70941.0}, {"date": "2026-10-01", "close": 1.43, "volume": 226648.0}, {"date": "2026-10-02", "close": 1.5, "volume": 326826.0}, {"date": "2026-10-05", "close": 1.46, "volume": 227410.0}, {"date": "2026-10-06", "close": 1.49, "volume": 345819.0}, {"date": "2026-10-07", "close": 1.45, "volume": 65089.0}, {"date": "2026-10-08", "close": 1.44, "volume": 111550.0}], "refreshing": true}