{"ticker": "BLX", "overview": {"name": "Beacon Lighting Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 10034.51, "sell_n": 0, "sell_sum": 0, "net": 10034.51, "insiders": 1, "first_date": "2025-12-11", "last_date": "2025-12-11"}, "metrics": {"ticker": "BLX", "has_prices": true, "as_of": "2026-09-07", "last": 1.77, "prev_close": 1.77, "change": 0.0, "change_pct": 0.0, "session_volume": 132988.0, "vwap_5": 1.7794739810691242, "vwap_20": 1.8143736012577036, "vwap_60": 1.7252108595529323, "vwap_250": 1.9422929651566023, "high_52w": 2.96, "low_52w": 1.445, "avg_volume_20": 76743.05, "sessions": 400, "market_cap": {"value": 438043499.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03091639", "src": "ASX", "ticker": "BLX", "cik": "", "company": "Beacon Lighting Group Limited", "company_raw": "Beacon Lighting Group Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) crosses the line: 9.30% of BLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091639", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "ASXSH-03077727", "src": "ASX", "ticker": "BLX", "cik": "", "company": "Beacon Lighting Group Limited", "company_raw": "Beacon Lighting Group Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate crosses the line: 5.96% of BLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077727", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300406}, {"id": "ASX3Y-03086293-1", "src": "ASX", "ticker": "BLX", "cik": "", "company": "Beacon Lighting Group Limited", "company_raw": "Beacon Lighting Group Limited", "who": "Daniel Palumbo", "who_key": "Daniel Palumbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10034.51, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $10K of BLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086293", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470326}], "recent_buys": [{"id": "ASX3Y-03086293-1", "src": "ASX", "ticker": "BLX", "cik": "", "company": "Beacon Lighting Group Limited", "company_raw": "Beacon Lighting Group Limited", "who": "Daniel Palumbo", "who_key": "Daniel Palumbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10034.51, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $10K of BLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086293", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470326}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "TAL Dai-ichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.3, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091639-3A693589", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Palumbo", "notice_type": "3Y", "direct_shares": 10604.0, "indirect_shares": 7033.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares purchased on market by Lyre Capital Pty Ltd <K&D Palumbo S/F A/C>", "pct": null, "notice_date": "2026-05-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03086293-3A692629", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PERPETUAL LIMITED and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.963, "notice_date": "2026-04-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03077727-3A691140", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-19", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/blx", "needs_ocr": 0}], "directors": [{"name": "Daniel Palumbo", "first_seen": "2026-05-04", "last_seen": "2026-05-04", "status": "current", "notices": 1}, {"name": "Ian Robinson", "first_seen": "2016-09-19", "last_seen": "2016-09-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Daniel Palumbo", "who_key": "Daniel Palumbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10034.51, "sold": 0, "net": 10034.51, "trades": 1, "top_score": 35.1, "lean": "buying", "history": [{"action": "BUY", "amount": 10034.51, "date": "2025-12-11", "score": 35.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086293"}], "latest": {"action": "BUY", "amount": 10034.51, "date": "2025-12-11", "score": 35.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086293"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153018-3A704941"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151681-3A704692"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of AGM Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150490-3A704493"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150331-3A704457"}, {"date": "2026-10-08", "form": "Company Administration", "title": "CFO Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146421-3A703732"}], "performance": {"ticker": "BLX", "has_prices": true, "summary": {"n": 3, "avg": -0.09841247243035363, "win_rate": 0.3333333333333333, "best": 0.1265432098765431, "worst": -0.35053380782918153, "as_of": "2026-11-02"}, "buys": [{"who": "Van Hoorde Annette Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 79970.0, "date": "2026-08-28", "score": 46.4, "ref_price": 1.965, "return": -0.07124681933842245}, {"who": "Tizzoni Alejandro Horacio", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 98050.0, "date": "2026-08-21", "score": 43.1, "ref_price": 1.62, "return": 0.1265432098765431}, {"who": "Daniel Palumbo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10034.51, "date": "2025-12-11", "score": 35.1, "ref_price": 2.81, "return": -0.35053380782918153}]}, "price_series": [{"date": "2014-04-15", "close": 1.06, "volume": 31000155.0}, {"date": "2014-04-16", "close": 1.07, "volume": 3750133.0}, {"date": "2014-04-17", "close": 1.08, "volume": 1436786.0}, {"date": "2014-04-22", "close": 1.06, "volume": 1151671.0}, {"date": "2014-04-23", "close": 1.085, "volume": 632499.0}, {"date": "2014-04-24", "close": 1.1, "volume": 799911.0}, {"date": "2014-04-28", "close": 1.11, "volume": 467778.0}, {"date": "2014-04-29", "close": 1.1, "volume": 654206.0}, {"date": "2014-04-30", "close": 1.08, "volume": 415891.0}, {"date": "2014-05-01", "close": 1.06, "volume": 349681.0}, {"date": "2014-05-02", "close": 1.03, "volume": 472483.0}, {"date": "2014-05-05", "close": 1.07, "volume": 736143.0}, {"date": "2014-05-06", "close": 1.05, "volume": 155685.0}, {"date": "2014-05-07", "close": 1.06, "volume": 370821.0}, {"date": "2014-05-08", "close": 1.06, "volume": 233365.0}, {"date": "2014-05-09", "close": 1.05, "volume": 105325.0}, {"date": "2014-05-12", "close": 1.06, "volume": 454795.0}, {"date": "2014-05-13", "close": 1.05, "volume": 114090.0}, {"date": "2014-05-14", "close": 1.04, "volume": 270712.0}, {"date": "2014-05-15", "close": 1.04, "volume": 1548673.0}, {"date": "2014-05-16", "close": 1.045, "volume": 220613.0}, {"date": "2014-05-19", "close": 1.04, "volume": 371654.0}, {"date": "2014-05-20", "close": 1.0, "volume": 463818.0}, {"date": "2014-05-21", "close": 1.0, "volume": 461176.0}, {"date": "2014-05-22", "close": 1.0, "volume": 173139.0}, {"date": "2014-05-23", "close": 1.02, "volume": 212350.0}, {"date": "2014-05-26", "close": 1.01, "volume": 89551.0}, {"date": "2014-05-27", "close": 1.0, "volume": 193085.0}, {"date": "2014-05-28", "close": 1.02, "volume": 572307.0}, {"date": "2014-05-29", "close": 1.02, "volume": 136094.0}, {"date": "2014-05-30", "close": 1.04, "volume": 172996.0}, {"date": "2014-06-02", "close": 1.02, "volume": 579199.0}, {"date": "2014-06-03", "close": 1.03, "volume": 78276.0}, {"date": "2014-06-04", "close": 1.03, "volume": 838598.0}, {"date": "2014-06-05", "close": 1.03, "volume": 62341.0}, {"date": "2014-06-06", "close": 1.03, "volume": 29000.0}, {"date": "2014-06-10", "close": 1.03, "volume": 76236.0}, {"date": "2014-06-11", "close": 1.035, "volume": 95166.0}, {"date": "2014-06-12", "close": 1.03, "volume": 125631.0}, {"date": "2014-06-13", "close": 1.03, "volume": 472705.0}, {"date": "2014-06-16", "close": 1.03, "volume": 174648.0}, {"date": "2014-06-17", "close": 1.03, "volume": 91285.0}, {"date": "2014-06-18", "close": 1.03, "volume": 117652.0}, {"date": "2014-06-19", "close": 1.03, "volume": 61845.0}, {"date": "2014-06-20", "close": 1.03, "volume": 142000.0}, {"date": "2014-06-23", "close": 1.03, "volume": 100900.0}, {"date": "2014-06-24", "close": 1.02, "volume": 40229.0}, {"date": "2014-06-26", "close": 1.03, "volume": 220417.0}, {"date": "2014-06-27", "close": 1.03, "volume": 52000.0}, {"date": "2014-06-30", "close": 1.035, "volume": 139590.0}, {"date": "2014-07-01", "close": 1.035, "volume": 52172.0}, {"date": "2014-07-02", "close": 1.03, "volume": 52121.0}, {"date": "2014-07-03", "close": 1.07, "volume": 73309.0}, {"date": "2014-07-04", "close": 1.045, "volume": 110500.0}, {"date": "2014-07-07", "close": 1.03, "volume": 162407.0}, {"date": "2014-07-08", "close": 1.03, "volume": 53586.0}, {"date": "2014-07-09", "close": 1.06, "volume": 76999.0}, {"date": "2014-07-10", "close": 1.07, "volume": 64691.0}, {"date": "2014-07-11", "close": 1.06, "volume": 20700.0}, {"date": "2014-07-15", "close": 1.15, "volume": 170090.0}, {"date": "2014-07-16", "close": 1.1, "volume": 25450.0}, {"date": "2014-07-17", "close": 1.1, "volume": 85289.0}, {"date": "2014-07-18", "close": 1.1, "volume": 40152.0}, {"date": "2014-07-21", "close": 1.11, "volume": 275440.0}, {"date": "2014-07-22", "close": 1.15, "volume": 44940.0}, {"date": "2014-07-23", "close": 1.2, "volume": 76446.0}, {"date": "2014-07-24", "close": 1.19, "volume": 50500.0}, {"date": "2014-07-25", "close": 1.19, "volume": 38051.0}, {"date": "2014-07-28", "close": 1.17, "volume": 10000.0}, {"date": "2014-07-29", "close": 1.15, "volume": 560455.0}, {"date": "2014-07-30", "close": 1.15, "volume": 57255.0}, {"date": "2014-07-31", "close": 1.125, "volume": 109406.0}, {"date": "2014-08-01", "close": 1.125, "volume": 40500.0}, {"date": "2014-08-04", "close": 1.15, "volume": 25560.0}, {"date": "2014-08-05", "close": 1.14, "volume": 36949.0}, {"date": "2014-08-06", "close": 1.11, "volume": 21000.0}, {"date": "2014-08-07", "close": 1.1, "volume": 40939.0}, {"date": "2014-08-08", "close": 1.1, "volume": 36096.0}, {"date": "2014-08-11", "close": 1.1, "volume": 12500.0}, {"date": "2014-08-12", "close": 1.1, "volume": 3000.0}, {"date": "2014-08-13", "close": 1.12, "volume": 29222.0}, {"date": "2014-08-14", "close": 1.1, "volume": 30919.0}, {"date": "2014-08-15", "close": 1.15, "volume": 77769.0}, {"date": "2014-08-18", "close": 1.145, "volume": 16329.0}, {"date": "2014-08-19", "close": 1.11, "volume": 54183.0}, {"date": "2014-08-20", "close": 1.135, "volume": 3441.0}, {"date": "2014-08-21", "close": 1.13, "volume": 5147.0}, {"date": "2014-08-22", "close": 1.16, "volume": 1178329.0}, {"date": "2014-08-25", "close": 1.165, "volume": 329072.0}, {"date": "2014-08-26", "close": 1.155, "volume": 1992316.0}, {"date": "2014-08-27", "close": 1.15, "volume": 73100.0}, {"date": "2014-08-28", "close": 1.19, "volume": 91500.0}, {"date": "2014-08-29", "close": 1.18, "volume": 23000.0}, {"date": "2014-09-01", "close": 1.18, "volume": 26004.0}, {"date": "2014-09-02", "close": 1.18, "volume": 46404.0}, {"date": "2014-09-03", "close": 1.16, "volume": 7000.0}, {"date": "2014-09-04", "close": 1.16, "volume": 94699.0}, {"date": "2014-09-05", "close": 1.15, "volume": 187216.0}, {"date": "2014-09-08", "close": 1.15, "volume": 8661.0}, {"date": "2014-09-09", "close": 1.13, "volume": 100950.0}, {"date": "2014-09-10", "close": 1.13, "volume": 125016.0}, {"date": "2014-09-11", "close": 1.15, "volume": 1183412.0}, {"date": "2014-09-12", "close": 1.14, "volume": 83500.0}, {"date": "2014-09-15", "close": 1.14, "volume": 53262.0}, {"date": "2014-09-16", "close": 1.1, "volume": 52606.0}, {"date": "2014-09-17", "close": 1.1, "volume": 25104.0}, {"date": "2014-09-18", "close": 1.1, "volume": 22500.0}, {"date": "2014-09-19", "close": 1.1, "volume": 2347.0}, {"date": "2014-09-22", "close": 1.14, "volume": 95059.0}, {"date": "2014-09-23", "close": 1.08, "volume": 6463.0}, {"date": "2014-09-24", "close": 1.1, "volume": 9400.0}, {"date": "2014-09-25", "close": 1.14, "volume": 30576.0}, {"date": "2014-09-26", "close": 1.14, "volume": 424451.0}, {"date": "2014-09-29", "close": 1.135, "volume": 91551.0}, {"date": "2014-10-01", "close": 1.1, "volume": 41092.0}, {"date": "2014-10-02", "close": 1.1, "volume": 6980.0}, {"date": "2014-10-03", "close": 1.135, "volume": 75900.0}, {"date": "2014-10-06", "close": 1.135, "volume": 15000.0}, {"date": "2014-10-07", "close": 1.08, "volume": 14541.0}, {"date": "2014-10-08", "close": 1.085, "volume": 38000.0}, {"date": "2014-10-09", "close": 1.1, "volume": 158000.0}, {"date": "2014-10-10", "close": 1.07, "volume": 207187.0}, {"date": "2014-10-13", "close": 1.08, "volume": 6500.0}, {"date": "2014-10-14", "close": 1.09, "volume": 22160.0}, {"date": "2014-10-15", "close": 1.13, "volume": 47750.0}, {"date": "2014-10-16", "close": 1.135, "volume": 17730.0}, {"date": "2014-10-17", "close": 1.1, "volume": 68361.0}, {"date": "2014-10-20", "close": 1.135, "volume": 6408.0}, {"date": "2014-10-21", "close": 1.135, "volume": 13800.0}, {"date": "2014-10-22", "close": 1.15, "volume": 84900.0}, {"date": "2014-10-23", "close": 1.15, "volume": 33053.0}, {"date": "2014-10-24", "close": 1.13, "volume": 10000.0}, {"date": "2014-10-27", "close": 1.13, "volume": 50900.0}, {"date": "2014-10-28", "close": 1.1, "volume": 98150.0}, {"date": "2014-10-29", "close": 1.13, "volume": 46675.0}, {"date": "2014-10-30", "close": 1.13, "volume": 176463.0}, {"date": "2014-10-31", "close": 1.13, "volume": 24594.0}, {"date": "2014-11-03", "close": 1.13, "volume": 45342.0}, {"date": "2014-11-04", "close": 1.13, "volume": 19106.0}, {"date": "2014-11-05", "close": 1.16, "volume": 749993.0}, {"date": "2014-11-06", "close": 1.175, "volume": 21652.0}, {"date": "2014-11-07", "close": 1.18, "volume": 157251.0}, {"date": "2014-11-10", "close": 1.18, "volume": 17282.0}, {"date": "2014-11-11", "close": 1.25, "volume": 5600.0}, {"date": "2014-11-12", "close": 1.18, "volume": 21369.0}, {"date": "2014-11-13", "close": 1.18, "volume": 561410.0}, {"date": "2014-11-14", "close": 1.18, "volume": 305264.0}, {"date": "2014-11-17", "close": 1.185, "volume": 7000.0}, {"date": "2014-11-19", "close": 1.18, "volume": 14000.0}, {"date": "2014-11-20", "close": 1.16, "volume": 13975.0}, {"date": "2014-11-21", "close": 1.16, "volume": 14091.0}, {"date": "2014-11-24", "close": 1.15, "volume": 5955.0}, {"date": "2014-11-25", "close": 1.15, "volume": 560.0}, {"date": "2014-11-26", "close": 1.18, "volume": 29053.0}, {"date": "2014-11-27", "close": 1.18, "volume": 36389.0}, {"date": "2014-11-28", "close": 1.16, "volume": 88600.0}, {"date": "2014-12-01", "close": 1.215, "volume": 33915.0}, {"date": "2014-12-04", "close": 1.19, "volume": 105500.0}, {"date": "2014-12-05", "close": 1.25, "volume": 116000.0}, {"date": "2014-12-08", "close": 1.27, "volume": 34621.0}, {"date": "2014-12-09", "close": 1.25, "volume": 10132.0}, {"date": "2014-12-11", "close": 1.18, "volume": 1017400.0}, {"date": "2014-12-12", "close": 1.17, "volume": 552499.0}, {"date": "2014-12-16", "close": 1.175, "volume": 816944.0}, {"date": "2014-12-18", "close": 1.18, "volume": 3254.0}, {"date": "2014-12-19", "close": 1.16, "volume": 46152.0}, {"date": "2014-12-22", "close": 1.2, "volume": 13157.0}, {"date": "2014-12-23", "close": 1.4, "volume": 184767.0}, {"date": "2014-12-24", "close": 1.41, "volume": 82833.0}, {"date": "2014-12-29", "close": 1.5, "volume": 40762.0}, {"date": "2014-12-30", "close": 1.5, "volume": 1077778.0}, {"date": "2014-12-31", "close": 1.5, "volume": 46950.0}, {"date": "2015-01-02", "close": 1.53, "volume": 44585.0}, {"date": "2015-01-05", "close": 1.55, "volume": 607300.0}, {"date": "2015-01-06", "close": 1.595, "volume": 30382.0}, {"date": "2015-01-07", "close": 1.51, "volume": 410355.0}, {"date": "2015-01-08", "close": 1.53, "volume": 506877.0}, {"date": "2015-01-09", "close": 1.55, "volume": 30690.0}, {"date": "2015-01-12", "close": 1.52, "volume": 1045184.0}, {"date": "2015-01-13", "close": 1.53, "volume": 131800.0}, {"date": "2015-01-14", "close": 1.55, "volume": 492276.0}, {"date": "2015-01-15", "close": 1.59, "volume": 23095.0}, {"date": "2015-01-16", "close": 1.585, "volume": 40999.0}, {"date": "2015-01-19", "close": 1.59, "volume": 649.0}, {"date": "2015-01-20", "close": 1.585, "volume": 17600.0}, {"date": "2015-01-21", "close": 1.58, "volume": 23990.0}, {"date": "2015-01-23", "close": 1.575, "volume": 168721.0}, {"date": "2015-01-27", "close": 1.59, "volume": 38105.0}, {"date": "2015-01-28", "close": 1.55, "volume": 12436.0}, {"date": "2015-01-29", "close": 1.56, "volume": 1014620.0}, {"date": "2015-01-30", "close": 1.595, "volume": 9866.0}, {"date": "2015-02-02", "close": 1.595, "volume": 80733.0}, {"date": "2015-02-03", "close": 1.58, "volume": 44766.0}, {"date": "2015-02-04", "close": 1.565, "volume": 9508.0}, {"date": "2015-02-05", "close": 1.52, "volume": 39919.0}, {"date": "2015-02-06", "close": 1.53, "volume": 3120.0}, {"date": "2015-02-09", "close": 1.59, "volume": 316260.0}, {"date": "2015-02-10", "close": 1.56, "volume": 42012.0}, {"date": "2015-02-11", "close": 1.57, "volume": 10000.0}, {"date": "2015-02-12", "close": 1.56, "volume": 4555.0}, {"date": "2015-02-13", "close": 1.59, "volume": 97548.0}, {"date": "2015-02-16", "close": 1.6, "volume": 231260.0}, {"date": "2015-02-17", "close": 1.65, "volume": 2455.0}, {"date": "2015-02-18", "close": 1.8, "volume": 93884.0}, {"date": "2015-02-19", "close": 1.68, "volume": 189669.0}, {"date": "2015-02-20", "close": 1.8, "volume": 107744.0}, {"date": "2015-02-23", "close": 1.8, "volume": 6291528.0}, {"date": "2015-02-24", "close": 1.88, "volume": 77738.0}, {"date": "2015-02-25", "close": 1.82, "volume": 43234.0}, {"date": "2015-02-26", "close": 1.95, "volume": 30194.0}, {"date": "2015-02-27", "close": 1.91, "volume": 19220.0}, {"date": "2015-03-02", "close": 1.9, "volume": 721726.0}, {"date": "2015-03-03", "close": 1.88, "volume": 29727.0}, {"date": "2015-03-04", "close": 1.9, "volume": 30873.0}, {"date": "2015-03-05", "close": 1.88, "volume": 44436.0}, {"date": "2015-03-06", "close": 1.87, "volume": 240299.0}, {"date": "2015-03-09", "close": 1.9, "volume": 20700.0}, {"date": "2015-03-10", "close": 1.935, "volume": 31198.0}, {"date": "2015-03-11", "close": 1.88, "volume": 43108.0}, {"date": "2015-03-12", "close": 1.9, "volume": 14454.0}, {"date": "2015-03-13", "close": 1.935, "volume": 29700.0}, {"date": "2015-03-16", "close": 1.92, "volume": 102913.0}, {"date": "2015-03-17", "close": 1.98, "volume": 723523.0}, {"date": "2015-03-18", "close": 1.955, "volume": 353503.0}, {"date": "2015-03-19", "close": 1.96, "volume": 52135.0}, {"date": "2015-03-20", "close": 2.04, "volume": 20162.0}, {"date": "2015-03-23", "close": 2.06, "volume": 216583.0}, {"date": "2015-03-24", "close": 2.01, "volume": 120517.0}, {"date": "2015-03-25", "close": 2.04, "volume": 10381.0}, {"date": "2015-03-26", "close": 1.99, "volume": 10000.0}, {"date": "2015-03-27", "close": 2.0, "volume": 123561.0}, {"date": "2015-03-30", "close": 2.0, "volume": 14393.0}, {"date": "2015-03-31", "close": 1.96, "volume": 82054.0}, {"date": "2015-04-01", "close": 1.955, "volume": 21835.0}, {"date": "2015-04-02", "close": 1.88, "volume": 35128.0}, {"date": "2015-04-07", "close": 1.795, "volume": 429750.0}, {"date": "2015-04-08", "close": 1.88, "volume": 546621.0}, {"date": "2015-04-09", "close": 1.89, "volume": 19304.0}, {"date": "2015-04-10", "close": 1.9, "volume": 65073.0}, {"date": "2015-04-13", "close": 1.9, "volume": 18673.0}, {"date": "2015-04-14", "close": 1.9, "volume": 10101.0}, {"date": "2015-04-15", "close": 1.805, "volume": 838385.0}, {"date": "2015-04-16", "close": 1.84, "volume": 156132.0}, {"date": "2015-04-17", "close": 1.88, "volume": 343274.0}, {"date": "2015-04-20", "close": 1.855, "volume": 1257785.0}, {"date": "2015-04-21", "close": 1.9, "volume": 8224.0}, {"date": "2015-04-22", "close": 1.885, "volume": 2026.0}, {"date": "2015-04-23", "close": 1.89, "volume": 8569.0}, {"date": "2015-04-24", "close": 1.89, "volume": 35598.0}, {"date": "2015-04-27", "close": 1.85, "volume": 48281.0}, {"date": "2015-04-28", "close": 1.86, "volume": 16730.0}, {"date": "2015-04-29", "close": 1.88, "volume": 216877.0}, {"date": "2015-04-30", "close": 1.92, "volume": 305690.0}, {"date": "2015-05-01", "close": 1.905, "volume": 985240.0}, {"date": "2015-05-04", "close": 1.94, "volume": 88490.0}, {"date": "2015-05-05", "close": 1.915, "volume": 74677.0}, {"date": "2015-05-06", "close": 1.91, "volume": 55330.0}, {"date": "2015-05-07", "close": 1.92, "volume": 120078.0}, {"date": "2015-05-08", "close": 1.96, "volume": 16709.0}, {"date": "2015-05-11", "close": 1.9, "volume": 144325.0}, {"date": "2015-05-12", "close": 1.9, "volume": 16968.0}, {"date": "2015-05-13", "close": 1.9, "volume": 85488.0}, {"date": "2015-05-14", "close": 1.9, "volume": 1055770.0}, {"date": "2015-05-15", "close": 1.94, "volume": 7680.0}, {"date": "2015-05-18", "close": 2.05, "volume": 57911.0}, {"date": "2015-05-19", "close": 2.06, "volume": 838680.0}, {"date": "2015-05-20", "close": 2.06, "volume": 71596.0}, {"date": "2015-05-21", "close": 2.05, "volume": 317679.0}, {"date": "2015-05-22", "close": 2.08, "volume": 920991.0}, {"date": "2015-05-25", "close": 2.17, "volume": 238095.0}, {"date": "2015-05-26", "close": 2.17, "volume": 139649.0}, {"date": "2015-05-27", "close": 2.16, "volume": 130559.0}, {"date": "2015-05-28", "close": 2.16, "volume": 128247.0}, {"date": "2015-05-29", "close": 2.19, "volume": 693057.0}, {"date": "2015-06-01", "close": 2.1, "volume": 386734.0}, {"date": "2015-06-02", "close": 2.05, "volume": 125080.0}, {"date": "2015-06-03", "close": 2.08, "volume": 78592.0}, {"date": "2015-06-04", "close": 2.0, "volume": 62933.0}, {"date": "2015-06-05", "close": 1.965, "volume": 59075.0}, {"date": "2015-06-09", "close": 1.95, "volume": 149986.0}, {"date": "2015-06-10", "close": 1.95, "volume": 38763.0}, {"date": "2015-06-11", "close": 1.91, "volume": 19944.0}, {"date": "2015-06-12", "close": 2.0, "volume": 9114.0}, {"date": "2015-06-15", "close": 1.99, "volume": 40745.0}, {"date": "2015-06-16", "close": 1.99, "volume": 100759.0}, {"date": "2015-06-17", "close": 1.9, "volume": 193574.0}, {"date": "2015-06-18", "close": 1.865, "volume": 692517.0}, {"date": "2015-06-19", "close": 1.95, "volume": 707884.0}, {"date": "2015-06-22", "close": 1.99, "volume": 11988.0}, {"date": "2015-06-23", "close": 1.955, "volume": 63365.0}, {"date": "2015-06-24", "close": 2.07, "volume": 31588.0}, {"date": "2015-06-25", "close": 2.06, "volume": 38085.0}, {"date": "2015-06-26", "close": 2.0, "volume": 44367.0}, {"date": "2015-06-29", "close": 2.0, "volume": 16573.0}, {"date": "2015-06-30", "close": 2.0, "volume": 15840.0}, {"date": "2015-07-01", "close": 1.95, "volume": 171642.0}, {"date": "2015-07-02", "close": 1.885, "volume": 25549.0}, {"date": "2015-07-03", "close": 2.0, "volume": 13212.0}, {"date": "2015-07-06", "close": 1.96, "volume": 42698.0}, {"date": "2015-07-07", "close": 1.98, "volume": 621745.0}, {"date": "2015-07-08", "close": 2.0, "volume": 31900.0}, {"date": "2015-07-09", "close": 1.855, "volume": 8386.0}, {"date": "2015-07-10", "close": 1.86, "volume": 27729.0}, {"date": "2015-07-13", "close": 1.82, "volume": 40181.0}, {"date": "2015-07-14", "close": 2.0, "volume": 93997.0}, {"date": "2015-07-15", "close": 1.99, "volume": 63395.0}, {"date": "2015-07-16", "close": 1.95, "volume": 28158.0}, {"date": "2015-07-17", "close": 1.97, "volume": 5550.0}, {"date": "2015-07-20", "close": 2.0, "volume": 20555.0}, {"date": "2015-07-21", "close": 2.05, "volume": 365588.0}, {"date": "2015-07-22", "close": 2.0, "volume": 294000.0}, {"date": "2015-07-23", "close": 1.97, "volume": 295002.0}, {"date": "2015-07-24", "close": 1.97, "volume": 6566.0}, {"date": "2015-07-27", "close": 1.98, "volume": 130517.0}, {"date": "2015-07-28", "close": 1.945, "volume": 22381.0}, {"date": "2015-07-29", "close": 1.955, "volume": 298.0}, {"date": "2015-07-30", "close": 1.945, "volume": 54090.0}, {"date": "2015-07-31", "close": 1.97, "volume": 18239.0}, {"date": "2015-08-03", "close": 2.05, "volume": 48814.0}, {"date": "2015-08-04", "close": 2.06, "volume": 85619.0}, {"date": "2015-08-05", "close": 2.07, "volume": 56964.0}, {"date": "2015-08-06", "close": 2.15, "volume": 190097.0}, {"date": "2015-08-07", "close": 2.1, "volume": 644411.0}, {"date": "2015-08-10", "close": 2.1, "volume": 103367.0}, {"date": "2015-08-12", "close": 2.03, "volume": 24675.0}, {"date": "2015-08-13", "close": 2.07, "volume": 33072.0}, {"date": "2015-08-14", "close": 2.15, "volume": 10437.0}, {"date": "2015-08-17", "close": 2.14, "volume": 80104.0}, {"date": "2015-08-18", "close": 2.18, "volume": 28535.0}, {"date": "2015-08-19", "close": 2.14, "volume": 28468.0}, {"date": "2015-08-20", "close": 2.1, "volume": 51187.0}, {"date": "2015-08-21", "close": 2.1, "volume": 45517.0}, {"date": "2015-08-24", "close": 1.95, "volume": 101449.0}, {"date": "2015-08-25", "close": 2.0, "volume": 199523.0}, {"date": "2015-08-26", "close": 1.945, "volume": 96125.0}, {"date": "2015-08-27", "close": 1.925, "volume": 479740.0}, {"date": "2015-08-28", "close": 1.88, "volume": 680724.0}, {"date": "2015-08-31", "close": 1.865, "volume": 112153.0}, {"date": "2015-09-01", "close": 1.93, "volume": 105884.0}, {"date": "2015-09-02", "close": 1.855, "volume": 137523.0}, {"date": "2015-09-03", "close": 1.79, "volume": 169562.0}, {"date": "2015-09-04", "close": 1.75, "volume": 6850822.0}, {"date": "2015-09-07", "close": 1.76, "volume": 36354.0}, {"date": "2015-09-08", "close": 1.775, "volume": 24401.0}, {"date": "2015-09-09", "close": 1.8, "volume": 71638.0}, {"date": "2015-09-10", "close": 1.75, "volume": 27706.0}, {"date": "2015-09-11", "close": 1.835, "volume": 145589.0}, {"date": "2015-09-14", "close": 1.905, "volume": 1681833.0}, {"date": "2015-09-15", "close": 1.86, "volume": 61228.0}, {"date": "2015-09-16", "close": 1.89, "volume": 43210.0}, {"date": "2015-09-17", "close": 1.9, "volume": 33199.0}, {"date": "2015-09-18", "close": 1.9, "volume": 97605.0}, {"date": "2015-09-21", "close": 1.91, "volume": 56798.0}, {"date": "2015-09-22", "close": 1.91, "volume": 18345.0}, {"date": "2015-09-23", "close": 1.82, "volume": 74734.0}, {"date": "2015-09-24", "close": 1.925, "volume": 7619.0}, {"date": "2015-09-25", "close": 1.92, "volume": 41855.0}, {"date": "2015-09-28", "close": 1.925, "volume": 35290.0}, {"date": "2015-09-29", "close": 1.88, "volume": 42243.0}, {"date": "2015-09-30", "close": 1.9, "volume": 30799.0}, {"date": "2015-10-01", "close": 1.865, "volume": 22156.0}, {"date": "2015-10-02", "close": 1.8, "volume": 34421.0}, {"date": "2015-10-05", "close": 1.79, "volume": 26886.0}, {"date": "2015-10-06", "close": 1.8, "volume": 16041.0}, {"date": "2015-10-07", "close": 1.795, "volume": 36598.0}, {"date": "2015-10-08", "close": 1.8, "volume": 36003.0}, {"date": "2015-10-09", "close": 1.72, "volume": 184009.0}, {"date": "2015-10-12", "close": 1.64, "volume": 94402.0}, {"date": "2015-10-13", "close": 1.675, "volume": 45707.0}, {"date": "2015-10-14", "close": 1.755, "volume": 33957.0}, {"date": "2015-10-15", "close": 1.76, "volume": 54922.0}, {"date": "2015-10-16", "close": 1.785, "volume": 3165655.0}, {"date": "2015-10-19", "close": 1.79, "volume": 101606.0}, {"date": "2015-10-20", "close": 1.795, "volume": 81994.0}, {"date": "2015-10-21", "close": 1.74, "volume": 131820.0}, {"date": "2015-10-22", "close": 1.79, "volume": 7098.0}, {"date": "2015-10-23", "close": 1.795, "volume": 42002.0}, {"date": "2015-10-26", "close": 1.765, "volume": 210063.0}, {"date": "2015-10-27", "close": 1.72, "volume": 57201.0}, {"date": "2015-10-28", "close": 1.705, "volume": 77540.0}, {"date": "2015-10-29", "close": 1.79, "volume": 38500.0}, {"date": "2015-10-30", "close": 1.8, "volume": 42960.0}, {"date": "2015-11-02", "close": 1.8, "volume": 48379.0}, {"date": "2015-11-04", "close": 1.82, "volume": 32943.0}, {"date": "2015-11-05", "close": 1.85, "volume": 41830.0}, {"date": "2015-11-06", "close": 1.86, "volume": 38025.0}, {"date": "2015-11-09", "close": 1.88, "volume": 96155.0}, {"date": "2015-11-10", "close": 1.855, "volume": 22820.0}, {"date": "2015-11-11", "close": 1.75, "volume": 20345.0}, {"date": "2015-11-12", "close": 1.755, "volume": 100537.0}, {"date": "2015-11-13", "close": 1.76, "volume": 138139.0}, {"date": "2015-11-16", "close": 1.865, "volume": 251883.0}, {"date": "2015-11-17", "close": 1.875, "volume": 254190.0}, {"date": "2015-11-18", "close": 1.83, "volume": 67113.0}, {"date": "2015-11-19", "close": 1.84, "volume": 23454.0}, {"date": "2015-11-20", "close": 1.865, "volume": 95431.0}, {"date": "2015-11-23", "close": 1.9, "volume": 116612.0}, {"date": "2015-11-24", "close": 1.885, "volume": 292870.0}, {"date": "2015-11-25", "close": 1.94, "volume": 102987.0}, {"date": "2015-11-26", "close": 2.03, "volume": 41393.0}, {"date": "2015-11-27", "close": 2.03, "volume": 60463.0}, {"date": "2015-11-30", "close": 2.05, "volume": 436145.0}, {"date": "2015-12-01", "close": 2.08, "volume": 585742.0}, {"date": "2015-12-02", "close": 1.96, "volume": 664428.0}, {"date": "2015-12-03", "close": 1.98, "volume": 189208.0}, {"date": "2015-12-04", "close": 1.875, "volume": 252850.0}, {"date": "2015-12-07", "close": 2.0, "volume": 52706.0}, {"date": "2015-12-08", "close": 1.99, "volume": 347923.0}, {"date": "2015-12-09", "close": 2.0, "volume": 37184.0}, {"date": "2015-12-10", "close": 2.03, "volume": 13125.0}, {"date": "2015-12-11", "close": 1.97, "volume": 5861.0}, {"date": "2015-12-14", "close": 2.02, "volume": 61058.0}, {"date": "2015-12-15", "close": 1.997, "volume": 39376.0}, {"date": "2015-12-16", "close": 1.98, "volume": 98105.0}, {"date": "2015-12-17", "close": 1.95, "volume": 335487.0}, {"date": "2015-12-18", "close": 2.02, "volume": 141985.0}, {"date": "2015-12-21", "close": 2.02, "volume": 38778.0}, {"date": "2015-12-22", "close": 2.02, "volume": 97795.0}, {"date": "2015-12-23", "close": 2.1, "volume": 137255.0}, {"date": "2015-12-24", "close": 2.1, "volume": 33319.0}, {"date": "2015-12-29", "close": 2.1, "volume": 106679.0}, {"date": "2015-12-30", "close": 2.14, "volume": 31734.0}, {"date": "2015-12-31", "close": 2.09, "volume": 19278.0}, {"date": "2016-01-04", "close": 2.1, "volume": 36037.0}, {"date": "2016-01-05", "close": 2.08, "volume": 24751.0}, {"date": "2016-01-06", "close": 2.1, "volume": 701207.0}, {"date": "2016-01-07", "close": 2.03, "volume": 15352.0}, {"date": "2016-01-08", "close": 2.02, "volume": 99301.0}, {"date": "2016-01-11", "close": 1.99, "volume": 256082.0}, {"date": "2016-01-12", "close": 2.0, "volume": 92875.0}, {"date": "2016-01-13", "close": 2.0, "volume": 102137.0}, {"date": "2016-01-14", "close": 1.95, "volume": 58783.0}, {"date": "2016-01-15", "close": 2.04, "volume": 25119.0}, {"date": "2016-01-18", "close": 1.95, "volume": 21831.0}, {"date": "2016-01-19", "close": 2.04, "volume": 58610.0}, {"date": "2016-01-20", "close": 2.01, "volume": 63886.0}, {"date": "2016-01-21", "close": 2.02, "volume": 67489.0}, {"date": "2016-01-22", "close": 2.02, "volume": 23066.0}, {"date": "2016-01-25", "close": 2.04, "volume": 127680.0}, {"date": "2016-01-27", "close": 2.0, "volume": 21380.0}, {"date": "2016-01-28", "close": 2.04, "volume": 322268.0}, {"date": "2016-01-29", "close": 2.0, "volume": 706993.0}, {"date": "2016-02-01", "close": 2.07, "volume": 59488.0}, {"date": "2016-02-02", "close": 2.1, "volume": 367604.0}, {"date": "2016-02-03", "close": 2.09, "volume": 58530.0}, {"date": "2016-02-04", "close": 2.07, "volume": 116238.0}, {"date": "2016-02-05", "close": 2.08, "volume": 68472.0}, {"date": "2016-02-08", "close": 2.07, "volume": 31319.0}, {"date": "2016-02-09", "close": 2.04, "volume": 54966.0}, {"date": "2016-02-10", "close": 1.93, "volume": 168023.0}, {"date": "2016-02-11", "close": 1.88, "volume": 42948.0}, {"date": "2016-02-12", "close": 1.81, "volume": 89242.0}, {"date": "2016-02-15", "close": 1.85, "volume": 47410.0}, {"date": "2016-02-16", "close": 1.81, "volume": 30359.0}, {"date": "2016-02-17", "close": 1.88, "volume": 193.0}, {"date": "2016-02-18", "close": 1.995, "volume": 32082.0}, {"date": "2016-02-19", "close": 1.99, "volume": 37696.0}, {"date": "2016-02-22", "close": 2.03, "volume": 310668.0}, {"date": "2016-02-23", "close": 2.03, "volume": 178897.0}, {"date": "2016-02-24", "close": 1.99, "volume": 2000.0}, {"date": "2016-02-25", "close": 1.95, "volume": 11062.0}, {"date": "2016-02-26", "close": 1.835, "volume": 50244.0}, {"date": "2016-02-29", "close": 1.81, "volume": 41126.0}, {"date": "2016-03-01", "close": 1.85, "volume": 46400.0}, {"date": "2016-03-02", "close": 1.88, "volume": 4119.0}, {"date": "2016-03-03", "close": 1.885, "volume": 22536.0}, {"date": "2016-03-04", "close": 1.9, "volume": 93675.0}, {"date": "2016-03-07", "close": 1.87, "volume": 125356.0}, {"date": "2016-03-08", "close": 1.84, "volume": 31495.0}, {"date": "2016-03-09", "close": 1.845, "volume": 62839.0}, {"date": "2016-03-10", "close": 1.85, "volume": 11475.0}, {"date": "2016-03-11", "close": 1.85, "volume": 693856.0}, {"date": "2016-03-14", "close": 1.85, "volume": 21731.0}, {"date": "2016-03-15", "close": 1.85, "volume": 145266.0}, {"date": "2016-03-16", "close": 1.81, "volume": 100333.0}, {"date": "2016-03-17", "close": 1.82, "volume": 29009.0}, {"date": "2016-03-18", "close": 1.825, "volume": 68641.0}, {"date": "2016-03-21", "close": 1.835, "volume": 34119.0}, {"date": "2016-03-22", "close": 1.825, "volume": 45196.0}, {"date": "2016-03-23", "close": 1.89, "volume": 69071.0}, {"date": "2016-03-24", "close": 1.87, "volume": 35312.0}, {"date": "2016-03-29", "close": 1.87, "volume": 10116.0}, {"date": "2016-03-30", "close": 1.835, "volume": 14341.0}, {"date": "2016-03-31", "close": 1.9, "volume": 3536689.0}, {"date": "2016-04-01", "close": 1.84, "volume": 1308275.0}, {"date": "2016-04-04", "close": 1.91, "volume": 21500.0}, {"date": "2016-04-05", "close": 1.91, "volume": 50339.0}, {"date": "2016-04-06", "close": 1.85, "volume": 466081.0}, {"date": "2016-04-07", "close": 1.9, "volume": 2795767.0}, {"date": "2016-04-08", "close": 2.04, "volume": 202803.0}, {"date": "2016-04-11", "close": 2.04, "volume": 25408.0}, {"date": "2016-04-12", "close": 2.0, "volume": 58071.0}, {"date": "2016-04-13", "close": 2.04, "volume": 356570.0}, {"date": "2016-04-14", "close": 2.0, "volume": 16886.0}, {"date": "2016-04-15", "close": 1.955, "volume": 20586.0}, {"date": "2016-04-18", "close": 1.9, "volume": 60030.0}, {"date": "2016-04-19", "close": 1.88, "volume": 920435.0}, {"date": "2016-04-20", "close": 1.88, "volume": 5085260.0}, {"date": "2016-04-21", "close": 1.94, "volume": 65707.0}, {"date": "2016-04-22", "close": 1.925, "volume": 149813.0}, {"date": "2016-04-26", "close": 1.89, "volume": 37949.0}, {"date": "2016-04-27", "close": 1.86, "volume": 4022.0}, {"date": "2016-04-28", "close": 1.85, "volume": 31432.0}, {"date": "2016-04-29", "close": 1.82, "volume": 93985.0}, {"date": "2016-05-02", "close": 1.78, "volume": 544459.0}, {"date": "2016-05-03", "close": 1.72, "volume": 241744.0}, {"date": "2016-05-04", "close": 1.67, "volume": 192841.0}, {"date": "2016-05-05", "close": 1.68, "volume": 349969.0}, {"date": "2016-05-06", "close": 1.7, "volume": 86865.0}, {"date": "2016-05-09", "close": 1.665, "volume": 90939.0}, {"date": "2016-05-10", "close": 1.68, "volume": 112884.0}, {"date": "2016-05-11", "close": 1.67, "volume": 62426.0}, {"date": "2016-05-12", "close": 1.67, "volume": 74679.0}, {"date": "2016-05-13", "close": 1.65, "volume": 214896.0}, {"date": "2016-05-16", "close": 1.6, "volume": 215825.0}, {"date": "2016-05-17", "close": 1.6, "volume": 83915.0}, {"date": "2016-05-18", "close": 1.26, "volume": 9348104.0}, {"date": "2016-05-19", "close": 1.255, "volume": 5068708.0}, {"date": "2016-05-20", "close": 1.275, "volume": 3009625.0}, {"date": "2016-05-23", "close": 1.27, "volume": 1190857.0}, {"date": "2016-05-24", "close": 1.24, "volume": 1722037.0}, {"date": "2016-05-25", "close": 1.28, "volume": 684048.0}, {"date": "2016-05-26", "close": 1.29, "volume": 1406029.0}, {"date": "2016-05-27", "close": 1.285, "volume": 1706284.0}, {"date": "2016-05-30", "close": 1.3, "volume": 977284.0}, {"date": "2016-05-31", "close": 1.33, "volume": 569507.0}, {"date": "2016-06-01", "close": 1.28, "volume": 208705.0}, {"date": "2016-06-02", "close": 1.3, "volume": 317102.0}, {"date": "2016-06-03", "close": 1.34, "volume": 94308.0}, {"date": "2016-06-06", "close": 1.315, "volume": 169011.0}, {"date": "2016-06-07", "close": 1.3, "volume": 76651.0}, {"date": "2016-06-08", "close": 1.34, "volume": 222333.0}, {"date": "2016-06-09", "close": 1.35, "volume": 700642.0}, {"date": "2016-06-10", "close": 1.325, "volume": 143174.0}, {"date": "2016-06-14", "close": 1.31, "volume": 379402.0}, {"date": "2016-06-15", "close": 1.32, "volume": 255664.0}, {"date": "2016-06-16", "close": 1.325, "volume": 201494.0}, {"date": "2016-06-17", "close": 1.375, "volume": 566240.0}, {"date": "2016-06-20", "close": 1.375, "volume": 80034.0}, {"date": "2016-06-21", "close": 1.37, "volume": 542703.0}, {"date": "2016-06-22", "close": 1.34, "volume": 194770.0}, {"date": "2016-06-23", "close": 1.35, "volume": 201687.0}, {"date": "2016-06-24", "close": 1.29, "volume": 299714.0}, {"date": "2016-06-27", "close": 1.35, "volume": 53522.0}, {"date": "2016-06-28", "close": 1.34, "volume": 203406.0}, {"date": "2016-06-29", "close": 1.385, "volume": 341568.0}, {"date": "2016-06-30", "close": 1.36, "volume": 93804.0}, {"date": "2016-07-01", "close": 1.37, "volume": 190156.0}, {"date": "2016-07-04", "close": 1.375, "volume": 45860.0}, {"date": "2016-07-05", "close": 1.39, "volume": 140174.0}, {"date": "2016-07-06", "close": 1.39, "volume": 140714.0}, {"date": "2016-07-07", "close": 1.35, "volume": 97370.0}, {"date": "2016-07-08", "close": 1.31, "volume": 288382.0}, {"date": "2016-07-11", "close": 1.35, "volume": 158021.0}, {"date": "2016-07-12", "close": 1.365, "volume": 77970.0}, {"date": "2016-07-13", "close": 1.375, "volume": 198979.0}, {"date": "2016-07-14", "close": 1.385, "volume": 211953.0}, {"date": "2016-07-15", "close": 1.385, "volume": 343520.0}, {"date": "2016-07-18", "close": 1.375, "volume": 569113.0}, {"date": "2016-07-19", "close": 1.375, "volume": 457592.0}, {"date": "2016-07-20", "close": 1.395, "volume": 345070.0}, {"date": "2016-07-21", "close": 1.4, "volume": 272960.0}, {"date": "2016-07-22", "close": 1.405, "volume": 360215.0}, {"date": "2016-07-25", "close": 1.42, "volume": 302780.0}, {"date": "2016-07-26", "close": 1.41, "volume": 92826.0}, {"date": "2016-07-27", "close": 1.4, "volume": 284779.0}, {"date": "2016-07-28", "close": 1.4, "volume": 224256.0}, {"date": "2016-07-29", "close": 1.4, "volume": 193864.0}, {"date": "2016-08-01", "close": 1.4, "volume": 572121.0}, {"date": "2016-08-02", "close": 1.435, "volume": 104628.0}, {"date": "2016-08-03", "close": 1.405, "volume": 41756.0}, {"date": "2016-08-04", "close": 1.415, "volume": 124715.0}, {"date": "2016-08-05", "close": 1.4, "volume": 48923.0}, {"date": "2016-08-08", "close": 1.425, "volume": 60687.0}, {"date": "2016-08-09", "close": 1.405, "volume": 57119.0}, {"date": "2016-08-10", "close": 1.4, "volume": 35116.0}, {"date": "2016-08-11", "close": 1.405, "volume": 203058.0}, {"date": "2016-08-12", "close": 1.5, "volume": 376658.0}, {"date": "2016-08-15", "close": 1.5, "volume": 168656.0}, {"date": "2016-08-16", "close": 1.5, "volume": 598295.0}, {"date": "2016-08-17", "close": 1.5, "volume": 91113.0}, {"date": "2016-08-18", "close": 1.62, "volume": 973337.0}, {"date": "2016-08-19", "close": 1.66, "volume": 188425.0}, {"date": "2016-08-22", "close": 1.72, "volume": 298918.0}, {"date": "2016-08-23", "close": 1.7, "volume": 201486.0}, {"date": "2016-08-24", "close": 1.71, "volume": 70094.0}, {"date": "2016-08-25", "close": 1.705, "volume": 174532.0}, {"date": "2016-08-26", "close": 1.7, "volume": 84493.0}, {"date": "2016-08-29", "close": 1.705, "volume": 3757085.0}, {"date": "2016-08-30", "close": 1.7, "volume": 1492187.0}, {"date": "2016-08-31", "close": 1.7, "volume": 86485.0}, {"date": "2016-09-01", "close": 1.67, "volume": 40980.0}, {"date": "2016-09-02", "close": 1.785, "volume": 576667.0}, {"date": "2016-09-05", "close": 1.78, "volume": 133614.0}, {"date": "2016-09-06", "close": 1.695, "volume": 259508.0}, {"date": "2016-09-07", "close": 1.72, "volume": 12446.0}, {"date": "2016-09-08", "close": 1.7, "volume": 111831.0}, {"date": "2016-09-09", "close": 1.65, "volume": 107629.0}, {"date": "2016-09-12", "close": 1.665, "volume": 106871.0}, {"date": "2016-09-13", "close": 1.65, "volume": 63336.0}, {"date": "2016-09-14", "close": 1.625, "volume": 71022.0}, {"date": "2016-09-15", "close": 1.615, "volume": 48943.0}, {"date": "2016-09-16", "close": 1.62, "volume": 29892.0}, {"date": "2016-09-19", "close": 1.64, "volume": 4597.0}, {"date": "2016-09-20", "close": 1.655, "volume": 8979.0}, {"date": "2016-09-21", "close": 1.68, "volume": 88862.0}, {"date": "2016-09-22", "close": 1.7, "volume": 1511209.0}, {"date": "2016-09-23", "close": 1.68, "volume": 26084.0}, {"date": "2016-09-26", "close": 1.64, "volume": 12932.0}, {"date": "2016-09-27", "close": 1.665, "volume": 29059.0}, {"date": "2016-09-28", "close": 1.695, "volume": 19443.0}, {"date": "2016-09-29", "close": 1.62, "volume": 34693.0}, {"date": "2016-09-30", "close": 1.62, "volume": 5800.0}, {"date": "2016-10-03", "close": 1.66, "volume": 82875.0}, {"date": "2016-10-04", "close": 1.65, "volume": 1057128.0}, {"date": "2016-10-05", "close": 1.68, "volume": 15366.0}, {"date": "2016-10-06", "close": 1.66, "volume": 1091.0}, {"date": "2016-10-07", "close": 1.67, "volume": 77868.0}, {"date": "2016-10-10", "close": 1.7, "volume": 58773.0}, {"date": "2016-10-11", "close": 1.8, "volume": 319398.0}, {"date": "2016-10-12", "close": 1.795, "volume": 91429.0}, {"date": "2016-10-13", "close": 1.88, "volume": 59606.0}, {"date": "2016-10-14", "close": 1.84, "volume": 62713.0}, {"date": "2016-10-17", "close": 1.75, "volume": 50510.0}, {"date": "2016-10-18", "close": 1.75, "volume": 24124.0}, {"date": "2016-10-19", "close": 1.715, "volume": 77157.0}, {"date": "2016-10-20", "close": 1.71, "volume": 23758.0}, {"date": "2016-10-21", "close": 1.71, "volume": 86641.0}, {"date": "2016-10-24", "close": 1.725, "volume": 72064.0}, {"date": "2016-10-25", "close": 1.8, "volume": 23224.0}, {"date": "2016-10-26", "close": 1.79, "volume": 63634.0}, {"date": "2016-10-27", "close": 1.77, "volume": 14481.0}, {"date": "2016-10-28", "close": 1.745, "volume": 211466.0}, {"date": "2016-10-31", "close": 1.695, "volume": 12859.0}, {"date": "2016-11-01", "close": 1.67, "volume": 111877.0}, {"date": "2016-11-02", "close": 1.605, "volume": 40808.0}, {"date": "2016-11-03", "close": 1.605, "volume": 57435.0}, {"date": "2016-11-04", "close": 1.575, "volume": 176984.0}, {"date": "2016-11-07", "close": 1.54, "volume": 54297.0}, {"date": "2016-11-08", "close": 1.54, "volume": 169627.0}, {"date": "2016-11-09", "close": 1.63, "volume": 165384.0}, {"date": "2016-11-10", "close": 1.59, "volume": 1574.0}, {"date": "2016-11-11", "close": 1.525, "volume": 39074.0}, {"date": "2016-11-14", "close": 1.5, "volume": 55943.0}, {"date": "2016-11-15", "close": 1.5, "volume": 56295.0}, {"date": "2016-11-16", "close": 1.54, "volume": 759243.0}, {"date": "2016-11-17", "close": 1.54, "volume": 74618.0}, {"date": "2016-11-18", "close": 1.5, "volume": 22019.0}, {"date": "2016-11-21", "close": 1.44, "volume": 90614.0}, {"date": "2016-11-22", "close": 1.41, "volume": 34074.0}, {"date": "2016-11-23", "close": 1.41, "volume": 97227.0}, {"date": "2016-11-24", "close": 1.4, "volume": 41002.0}, {"date": "2016-11-25", "close": 1.41, "volume": 71376.0}, {"date": "2016-11-28", "close": 1.455, "volume": 157153.0}, {"date": "2016-11-29", "close": 1.51, "volume": 27778.0}, {"date": "2016-11-30", "close": 1.54, "volume": 81904.0}, {"date": "2016-12-01", "close": 1.54, "volume": 52106.0}, {"date": "2016-12-02", "close": 1.5, "volume": 150620.0}, {"date": "2016-12-05", "close": 1.46, "volume": 113522.0}, {"date": "2016-12-06", "close": 1.5, "volume": 14415.0}, {"date": "2016-12-07", "close": 1.505, "volume": 113737.0}, {"date": "2016-12-08", "close": 1.54, "volume": 56143.0}, {"date": "2016-12-09", "close": 1.5, "volume": 29501.0}, {"date": "2016-12-12", "close": 1.5, "volume": 108363.0}, {"date": "2016-12-13", "close": 1.505, "volume": 50741.0}, {"date": "2016-12-14", "close": 1.56, "volume": 48848.0}, {"date": "2016-12-15", "close": 1.59, "volume": 22918.0}, {"date": "2016-12-16", "close": 1.56, "volume": 8459.0}, {"date": "2016-12-19", "close": 1.65, "volume": 30869.0}, {"date": "2016-12-20", "close": 1.56, "volume": 30536.0}, {"date": "2016-12-21", "close": 1.57, "volume": 14647.0}, {"date": "2016-12-22", "close": 1.565, "volume": 20483.0}, {"date": "2016-12-23", "close": 1.57, "volume": 17849.0}, {"date": "2016-12-28", "close": 1.575, "volume": 9232.0}, {"date": "2016-12-29", "close": 1.57, "volume": 5532.0}, {"date": "2016-12-30", "close": 1.56, "volume": 10000.0}, {"date": "2017-01-03", "close": 1.545, "volume": 57191.0}, {"date": "2017-01-04", "close": 1.54, "volume": 35279.0}, {"date": "2017-01-05", "close": 1.605, "volume": 17591.0}, {"date": "2017-01-06", "close": 1.61, "volume": 479.0}, {"date": "2017-01-09", "close": 1.545, "volume": 17191.0}, {"date": "2017-01-10", "close": 1.55, "volume": 1038668.0}, {"date": "2017-01-11", "close": 1.56, "volume": 335053.0}, {"date": "2017-01-12", "close": 1.62, "volume": 36709.0}, {"date": "2017-01-13", "close": 1.595, "volume": 14578.0}, {"date": "2017-01-16", "close": 1.6, "volume": 7634.0}, {"date": "2017-01-17", "close": 1.595, "volume": 8156.0}, {"date": "2017-01-18", "close": 1.57, "volume": 3773.0}, {"date": "2017-01-19", "close": 1.53, "volume": 2088.0}, {"date": "2017-01-20", "close": 1.54, "volume": 6408.0}, {"date": "2017-01-23", "close": 1.54, "volume": 22421.0}, {"date": "2017-01-24", "close": 1.54, "volume": 619389.0}, {"date": "2017-01-25", "close": 1.59, "volume": 84402.0}, {"date": "2017-01-27", "close": 1.505, "volume": 1405407.0}, {"date": "2017-01-30", "close": 1.6, "volume": 20053.0}, {"date": "2017-01-31", "close": 1.6, "volume": 13881.0}, {"date": "2017-02-01", "close": 1.7, "volume": 40436.0}, {"date": "2017-02-02", "close": 1.73, "volume": 108238.0}, {"date": "2017-02-03", "close": 1.695, "volume": 40962.0}, {"date": "2017-02-06", "close": 1.66, "volume": 49531.0}, {"date": "2017-02-07", "close": 1.685, "volume": 4819064.0}, {"date": "2017-02-08", "close": 1.7, "volume": 23060.0}, {"date": "2017-02-09", "close": 1.7, "volume": 15497.0}, {"date": "2017-02-10", "close": 1.735, "volume": 8476.0}, {"date": "2017-02-13", "close": 1.735, "volume": 991.0}, {"date": "2017-02-14", "close": 1.68, "volume": 56463.0}, {"date": "2017-02-15", "close": 1.69, "volume": 88284.0}, {"date": "2017-02-16", "close": 1.7, "volume": 35890.0}, {"date": "2017-02-17", "close": 1.695, "volume": 113084.0}, {"date": "2017-02-20", "close": 1.695, "volume": 35823.0}, {"date": "2017-02-21", "close": 1.7, "volume": 33376.0}, {"date": "2017-02-22", "close": 1.555, "volume": 66362.0}, {"date": "2017-02-23", "close": 1.715, "volume": 398759.0}, {"date": "2017-02-24", "close": 1.68, "volume": 338828.0}, {"date": "2017-02-27", "close": 1.73, "volume": 84188.0}, {"date": "2017-02-28", "close": 1.71, "volume": 529084.0}, {"date": "2017-03-01", "close": 1.75, "volume": 378258.0}, {"date": "2017-03-02", "close": 1.825, "volume": 430581.0}, {"date": "2017-03-03", "close": 1.87, "volume": 1239629.0}, {"date": "2017-03-06", "close": 1.85, "volume": 178660.0}, {"date": "2017-03-07", "close": 1.835, "volume": 52865.0}, {"date": "2017-03-08", "close": 1.835, "volume": 49215.0}, {"date": "2017-03-09", "close": 1.815, "volume": 122774.0}, {"date": "2017-03-10", "close": 1.83, "volume": 692741.0}, {"date": "2017-03-13", "close": 1.76, "volume": 90172.0}, {"date": "2017-03-14", "close": 1.84, "volume": 46322.0}, {"date": "2017-03-15", "close": 1.88, "volume": 188180.0}, {"date": "2017-03-16", "close": 1.87, "volume": 79561.0}, {"date": "2017-03-17", "close": 1.78, "volume": 195478.0}, {"date": "2017-03-20", "close": 1.785, "volume": 41098.0}, {"date": "2017-03-21", "close": 1.84, "volume": 44692.0}, {"date": "2017-03-22", "close": 1.8, "volume": 25165.0}, {"date": "2017-03-23", "close": 1.77, "volume": 383778.0}, {"date": "2017-03-24", "close": 1.815, "volume": 344503.0}, {"date": "2017-03-27", "close": 1.795, "volume": 232675.0}, {"date": "2017-03-28", "close": 1.76, "volume": 16502.0}, {"date": "2017-03-29", "close": 1.72, "volume": 127824.0}, {"date": "2017-03-30", "close": 1.78, "volume": 36357.0}, {"date": "2017-03-31", "close": 1.78, "volume": 48234.0}, {"date": "2017-04-03", "close": 1.79, "volume": 863198.0}, {"date": "2017-04-04", "close": 1.79, "volume": 31325.0}, {"date": "2017-04-05", "close": 1.75, "volume": 30987.0}, {"date": "2017-04-06", "close": 1.79, "volume": 22571.0}, {"date": "2017-04-07", "close": 1.78, "volume": 31095.0}, {"date": "2017-04-10", "close": 1.76, "volume": 35483.0}, {"date": "2017-04-11", "close": 1.77, "volume": 18967.0}, {"date": "2017-04-12", "close": 1.74, "volume": 9670.0}, {"date": "2017-04-13", "close": 1.715, "volume": 148835.0}, {"date": "2017-04-18", "close": 1.72, "volume": 15759.0}, {"date": "2017-04-19", "close": 1.74, "volume": 15880.0}, {"date": "2017-04-20", "close": 1.74, "volume": 20077.0}, {"date": "2017-04-21", "close": 1.8, "volume": 1027969.0}, {"date": "2017-04-24", "close": 1.735, "volume": 13080.0}, {"date": "2017-04-26", "close": 1.73, "volume": 19368.0}, {"date": "2017-04-27", "close": 1.76, "volume": 57022.0}, {"date": "2017-04-28", "close": 1.8, "volume": 41200.0}, {"date": "2017-05-01", "close": 1.77, "volume": 1163.0}, {"date": "2017-05-02", "close": 1.8, "volume": 1527588.0}, {"date": "2017-05-03", "close": 1.78, "volume": 18611.0}, {"date": "2017-05-04", "close": 1.79, "volume": 6453.0}, {"date": "2017-05-05", "close": 1.8, "volume": 38207.0}, {"date": "2017-05-08", "close": 1.77, "volume": 142.0}, {"date": "2017-05-09", "close": 1.67, "volume": 218072.0}, {"date": "2017-05-10", "close": 1.7, "volume": 146833.0}, {"date": "2017-05-11", "close": 1.6, "volume": 117015.0}, {"date": "2017-05-12", "close": 1.605, "volume": 610805.0}, {"date": "2017-05-15", "close": 1.59, "volume": 1189695.0}, {"date": "2017-05-16", "close": 1.615, "volume": 4554963.0}, {"date": "2017-05-17", "close": 1.62, "volume": 2177314.0}, {"date": "2017-05-18", "close": 1.58, "volume": 40094.0}, {"date": "2017-05-19", "close": 1.51, "volume": 185884.0}, {"date": "2017-05-22", "close": 1.525, "volume": 38663.0}, {"date": "2017-05-23", "close": 1.47, "volume": 16168.0}, {"date": "2017-05-24", "close": 1.44, "volume": 51922.0}, {"date": "2017-05-25", "close": 1.415, "volume": 127342.0}, {"date": "2017-05-26", "close": 1.44, "volume": 110183.0}, {"date": "2017-05-29", "close": 1.38, "volume": 131666.0}, {"date": "2017-05-30", "close": 1.37, "volume": 244492.0}, {"date": "2017-05-31", "close": 1.375, "volume": 65618.0}, {"date": "2017-06-01", "close": 1.37, "volume": 46684.0}, {"date": "2017-06-02", "close": 1.36, "volume": 70207.0}, {"date": "2017-06-05", "close": 1.315, "volume": 158651.0}, {"date": "2017-06-06", "close": 1.305, "volume": 29909.0}, {"date": "2017-06-07", "close": 1.275, "volume": 106464.0}, {"date": "2017-06-08", "close": 1.285, "volume": 71399.0}, {"date": "2017-06-09", "close": 1.35, "volume": 24731.0}, {"date": "2017-06-13", "close": 1.35, "volume": 55444.0}, {"date": "2017-06-14", "close": 1.36, "volume": 8819.0}, {"date": "2017-06-15", "close": 1.305, "volume": 587072.0}, {"date": "2017-06-16", "close": 1.4, "volume": 769350.0}, {"date": "2017-06-19", "close": 1.3, "volume": 122509.0}, {"date": "2017-06-20", "close": 1.33, "volume": 77001.0}, {"date": "2017-06-21", "close": 1.395, "volume": 53191.0}, {"date": "2017-06-22", "close": 1.37, "volume": 17911.0}, {"date": "2017-06-23", "close": 1.38, "volume": 20949.0}, {"date": "2017-06-26", "close": 1.35, "volume": 24906.0}, {"date": "2017-06-27", "close": 1.31, "volume": 70868.0}, {"date": "2017-06-28", "close": 1.305, "volume": 38005.0}, {"date": "2017-06-29", "close": 1.26, "volume": 109138.0}, {"date": "2017-06-30", "close": 1.3, "volume": 17693.0}, {"date": "2017-07-03", "close": 1.25, "volume": 141906.0}, {"date": "2017-07-04", "close": 1.365, "volume": 221686.0}, {"date": "2017-07-05", "close": 1.41, "volume": 61426.0}, {"date": "2017-07-06", "close": 1.375, "volume": 33890.0}, {"date": "2017-07-07", "close": 1.33, "volume": 624.0}, {"date": "2017-07-10", "close": 1.325, "volume": 19077.0}, {"date": "2017-07-11", "close": 1.33, "volume": 55062.0}, {"date": "2017-07-12", "close": 1.39, "volume": 250161.0}, {"date": "2017-07-13", "close": 1.35, "volume": 27501.0}, {"date": "2017-07-14", "close": 1.5, "volume": 106543.0}, {"date": "2017-07-17", "close": 1.475, "volume": 38955.0}, {"date": "2017-07-18", "close": 1.42, "volume": 127494.0}, {"date": "2017-07-19", "close": 1.45, "volume": 50005.0}, {"date": "2017-07-20", "close": 1.44, "volume": 26946.0}, {"date": "2017-07-21", "close": 1.385, "volume": 12893.0}, {"date": "2017-07-24", "close": 1.395, "volume": 10486.0}, {"date": "2017-07-25", "close": 1.42, "volume": 132011.0}, {"date": "2017-07-26", "close": 1.41, "volume": 4814.0}, {"date": "2017-07-27", "close": 1.36, "volume": 20063.0}, {"date": "2017-07-28", "close": 1.395, "volume": 257667.0}, {"date": "2017-07-31", "close": 1.36, "volume": 209357.0}, {"date": "2017-08-01", "close": 1.35, "volume": 29715.0}, {"date": "2017-08-02", "close": 1.38, "volume": 20890.0}, {"date": "2017-08-03", "close": 1.38, "volume": 17745.0}, {"date": "2017-08-04", "close": 1.375, "volume": 1400.0}, {"date": "2017-08-07", "close": 1.325, "volume": 25730.0}, {"date": "2017-08-08", "close": 1.335, "volume": 13932.0}, {"date": "2017-08-09", "close": 1.31, "volume": 43325.0}, {"date": "2017-08-10", "close": 1.28, "volume": 199631.0}, {"date": "2017-08-11", "close": 1.28, "volume": 210918.0}, {"date": "2017-08-14", "close": 1.27, "volume": 77485.0}, {"date": "2017-08-15", "close": 1.2, "volume": 181576.0}, {"date": "2017-08-16", "close": 1.29, "volume": 3062654.0}, {"date": "2017-08-17", "close": 1.22, "volume": 108321.0}, {"date": "2017-08-18", "close": 1.25, "volume": 125222.0}, {"date": "2017-08-21", "close": 1.25, "volume": 27193.0}, {"date": "2017-08-22", "close": 1.3, "volume": 121782.0}, {"date": "2017-08-23", "close": 1.3, "volume": 48192.0}, {"date": "2017-08-24", "close": 1.35, "volume": 218795.0}, {"date": "2017-08-25", "close": 1.505, "volume": 289343.0}, {"date": "2017-08-28", "close": 1.53, "volume": 147147.0}, {"date": "2017-08-29", "close": 1.55, "volume": 340497.0}, {"date": "2017-08-30", "close": 1.58, "volume": 80693.0}, {"date": "2017-08-31", "close": 1.55, "volume": 29561.0}, {"date": "2017-09-01", "close": 1.575, "volume": 36970.0}, {"date": "2017-09-04", "close": 1.61, "volume": 134231.0}, {"date": "2017-09-05", "close": 1.55, "volume": 443421.0}, {"date": "2017-09-06", "close": 1.59, "volume": 14157.0}, {"date": "2017-09-07", "close": 1.61, "volume": 17764.0}, {"date": "2017-09-08", "close": 1.58, "volume": 5786.0}, {"date": "2017-09-11", "close": 1.47, "volume": 257819.0}, {"date": "2017-09-12", "close": 1.52, "volume": 43623.0}, {"date": "2017-09-13", "close": 1.475, "volume": 3543.0}, {"date": "2017-09-14", "close": 1.52, "volume": 46583.0}, {"date": "2017-09-15", "close": 1.52, "volume": 256433.0}, {"date": "2017-09-18", "close": 1.495, "volume": 252663.0}, {"date": "2017-09-19", "close": 1.44, "volume": 17137.0}, {"date": "2017-09-20", "close": 1.445, "volume": 39001.0}, {"date": "2017-09-21", "close": 1.45, "volume": 18518.0}, {"date": "2017-09-22", "close": 1.435, "volume": 34422.0}, {"date": "2017-09-25", "close": 1.43, "volume": 29900.0}, {"date": "2017-09-26", "close": 1.45, "volume": 5703.0}, {"date": "2017-09-27", "close": 1.495, "volume": 5527.0}, {"date": "2017-09-28", "close": 1.45, "volume": 34717.0}, {"date": "2017-09-29", "close": 1.52, "volume": 68570.0}, {"date": "2017-10-02", "close": 1.52, "volume": 37009.0}, {"date": "2017-10-03", "close": 1.495, "volume": 31241.0}, {"date": "2017-10-04", "close": 1.55, "volume": 43833.0}, {"date": "2017-10-05", "close": 1.57, "volume": 24265.0}, {"date": "2017-10-06", "close": 1.57, "volume": 28029.0}, {"date": "2017-10-09", "close": 1.6, "volume": 24592.0}, {"date": "2017-10-10", "close": 1.62, "volume": 56730.0}, {"date": "2017-10-11", "close": 1.685, "volume": 256129.0}, {"date": "2017-10-12", "close": 1.58, "volume": 43066.0}, {"date": "2017-10-13", "close": 1.59, "volume": 13578.0}, {"date": "2017-10-16", "close": 1.6, "volume": 5291.0}, {"date": "2017-10-17", "close": 1.65, "volume": 51843.0}, {"date": "2017-10-18", "close": 1.585, "volume": 11224.0}, {"date": "2017-10-19", "close": 1.62, "volume": 27627.0}, {"date": "2017-10-20", "close": 1.55, "volume": 23508.0}, {"date": "2017-10-23", "close": 1.485, "volume": 28305.0}, {"date": "2017-10-24", "close": 1.49, "volume": 737347.0}, {"date": "2017-10-25", "close": 1.5, "volume": 325988.0}, {"date": "2017-10-26", "close": 1.445, "volume": 266988.0}, {"date": "2017-10-27", "close": 1.41, "volume": 41945.0}, {"date": "2017-10-30", "close": 1.395, "volume": 57052.0}, {"date": "2017-10-31", "close": 1.46, "volume": 85314.0}, {"date": "2017-11-01", "close": 1.52, "volume": 146890.0}, {"date": "2017-11-02", "close": 1.575, "volume": 34322.0}, {"date": "2017-11-03", "close": 1.595, "volume": 44459.0}, {"date": "2017-11-06", "close": 1.595, "volume": 9676.0}, {"date": "2017-11-07", "close": 1.595, "volume": 45645.0}, {"date": "2017-11-08", "close": 1.575, "volume": 62791.0}, {"date": "2017-11-09", "close": 1.6, "volume": 24126.0}, {"date": "2017-11-10", "close": 1.56, "volume": 433831.0}, {"date": "2017-11-13", "close": 1.555, "volume": 18254.0}, {"date": "2017-11-14", "close": 1.58, "volume": 2923.0}, {"date": "2017-11-15", "close": 1.58, "volume": 14532.0}, {"date": "2017-11-16", "close": 1.575, "volume": 10119.0}, {"date": "2017-11-17", "close": 1.565, "volume": 34.0}, {"date": "2017-11-20", "close": 1.5, "volume": 76514.0}, {"date": "2017-11-21", "close": 1.5, "volume": 14414.0}, {"date": "2017-11-22", "close": 1.6, "volume": 32583.0}, {"date": "2017-11-23", "close": 1.51, "volume": 1466.0}, {"date": "2017-11-24", "close": 1.52, "volume": 3871.0}, {"date": "2017-11-27", "close": 1.5, "volume": 7490.0}, {"date": "2017-11-28", "close": 1.46, "volume": 13491.0}, {"date": "2017-11-29", "close": 1.45, "volume": 30371.0}, {"date": "2017-11-30", "close": 1.47, "volume": 67157.0}, {"date": "2017-12-01", "close": 1.455, "volume": 57693.0}, {"date": "2017-12-04", "close": 1.495, "volume": 15102.0}, {"date": "2017-12-05", "close": 1.58, "volume": 76301.0}, {"date": "2017-12-06", "close": 1.58, "volume": 582683.0}, {"date": "2017-12-07", "close": 1.55, "volume": 2055.0}, {"date": "2017-12-08", "close": 1.57, "volume": 4695.0}, {"date": "2017-12-11", "close": 1.59, "volume": 1888955.0}, {"date": "2017-12-12", "close": 1.53, "volume": 291738.0}, {"date": "2017-12-13", "close": 1.595, "volume": 1243.0}, {"date": "2017-12-14", "close": 1.6, "volume": 10618.0}, {"date": "2017-12-15", "close": 1.575, "volume": 2426.0}, {"date": "2017-12-18", "close": 1.55, "volume": 15735.0}, {"date": "2017-12-19", "close": 1.55, "volume": 37216.0}, {"date": "2017-12-20", "close": 1.56, "volume": 31364.0}, {"date": "2017-12-21", "close": 1.5, "volume": 32728.0}, {"date": "2017-12-22", "close": 1.545, "volume": 25825.0}, {"date": "2017-12-27", "close": 1.54, "volume": 1183.0}, {"date": "2017-12-28", "close": 1.58, "volume": 33886.0}, {"date": "2017-12-29", "close": 1.59, "volume": 3671.0}, {"date": "2018-01-03", "close": 1.58, "volume": 9886.0}, {"date": "2018-01-04", "close": 1.575, "volume": 841.0}, {"date": "2018-01-05", "close": 1.575, "volume": 49238.0}, {"date": "2018-01-08", "close": 1.49, "volume": 571518.0}, {"date": "2018-01-09", "close": 1.51, "volume": 2158.0}, {"date": "2018-01-10", "close": 1.51, "volume": 1837.0}, {"date": "2018-01-11", "close": 1.53, "volume": 17909.0}, {"date": "2018-01-12", "close": 1.535, "volume": 130765.0}, {"date": "2018-01-15", "close": 1.59, "volume": 58663.0}, {"date": "2018-01-16", "close": 1.56, "volume": 32701.0}, {"date": "2018-01-17", "close": 1.58, "volume": 10265.0}, {"date": "2018-01-18", "close": 1.59, "volume": 5972.0}, {"date": "2018-01-19", "close": 1.57, "volume": 10758.0}, {"date": "2018-01-22", "close": 1.6, "volume": 34661.0}, {"date": "2018-01-23", "close": 1.6, "volume": 90352.0}, {"date": "2018-01-24", "close": 1.62, "volume": 58820.0}, {"date": "2018-01-25", "close": 1.63, "volume": 7315.0}, {"date": "2018-01-29", "close": 1.69, "volume": 48193.0}, {"date": "2018-01-30", "close": 1.685, "volume": 76490.0}, {"date": "2018-01-31", "close": 1.7, "volume": 47648.0}, {"date": "2018-02-01", "close": 1.73, "volume": 73744.0}, {"date": "2018-02-02", "close": 1.55, "volume": 19309.0}, {"date": "2018-02-05", "close": 1.6, "volume": 24718.0}, {"date": "2018-02-06", "close": 1.54, "volume": 31427.0}, {"date": "2018-02-07", "close": 1.65, "volume": 24487.0}, {"date": "2018-02-08", "close": 1.55, "volume": 14113.0}, {"date": "2018-02-09", "close": 1.535, "volume": 10061.0}, {"date": "2018-02-12", "close": 1.55, "volume": 19483.0}, {"date": "2018-02-13", "close": 1.59, "volume": 9988.0}, {"date": "2018-02-14", "close": 1.525, "volume": 804316.0}, {"date": "2018-02-15", "close": 1.57, "volume": 56906.0}, {"date": "2018-02-16", "close": 1.54, "volume": 35101.0}, {"date": "2018-02-19", "close": 1.65, "volume": 22684.0}, {"date": "2018-02-20", "close": 1.64, "volume": 10003.0}, {"date": "2018-02-21", "close": 1.6, "volume": 54583.0}, {"date": "2018-02-22", "close": 1.71, "volume": 188565.0}, {"date": "2018-02-23", "close": 1.72, "volume": 528118.0}, {"date": "2018-02-26", "close": 1.75, "volume": 36743.0}, {"date": "2018-02-27", "close": 1.7, "volume": 74022.0}, {"date": "2018-02-28", "close": 1.66, "volume": 6157.0}, {"date": "2018-03-01", "close": 1.665, "volume": 46936.0}, {"date": "2018-03-02", "close": 1.585, "volume": 13301.0}, {"date": "2018-03-05", "close": 1.64, "volume": 4953.0}, {"date": "2018-03-06", "close": 1.645, "volume": 15237.0}, {"date": "2018-03-07", "close": 1.65, "volume": 60819.0}, {"date": "2018-03-08", "close": 1.645, "volume": 127755.0}, {"date": "2018-03-09", "close": 1.68, "volume": 28060.0}, {"date": "2018-03-12", "close": 1.67, "volume": 6925.0}, {"date": "2018-03-13", "close": 1.64, "volume": 39259.0}, {"date": "2018-03-14", "close": 1.635, "volume": 11840.0}, {"date": "2018-03-15", "close": 1.605, "volume": 59489.0}, {"date": "2018-03-16", "close": 1.61, "volume": 13771.0}, {"date": "2018-03-19", "close": 1.585, "volume": 37674.0}, {"date": "2018-03-20", "close": 1.6, "volume": 16423.0}, {"date": "2018-03-21", "close": 1.625, "volume": 19747.0}, {"date": "2018-03-22", "close": 1.585, "volume": 53284.0}, {"date": "2018-03-23", "close": 1.58, "volume": 13337.0}, {"date": "2018-03-26", "close": 1.58, "volume": 17364.0}, {"date": "2018-03-27", "close": 1.51, "volume": 1805.0}, {"date": "2018-03-28", "close": 1.52, "volume": 4849.0}, {"date": "2018-03-29", "close": 1.53, "volume": 6628.0}, {"date": "2018-04-03", "close": 1.565, "volume": 39616.0}, {"date": "2018-04-04", "close": 1.56, "volume": 56838.0}, {"date": "2018-04-05", "close": 1.56, "volume": 1383.0}, {"date": "2018-04-06", "close": 1.55, "volume": 7754.0}, {"date": "2018-04-09", "close": 1.52, "volume": 1750.0}, {"date": "2018-04-10", "close": 1.5, "volume": 20173.0}, {"date": "2018-04-11", "close": 1.45, "volume": 8303.0}, {"date": "2018-04-12", "close": 1.55, "volume": 23642.0}, {"date": "2018-04-13", "close": 1.51, "volume": 38295.0}, {"date": "2018-04-16", "close": 1.5, "volume": 4786.0}, {"date": "2018-04-17", "close": 1.48, "volume": 5311.0}, {"date": "2018-04-18", "close": 1.48, "volume": 1789131.0}, {"date": "2018-04-19", "close": 1.48, "volume": 20004.0}, {"date": "2018-04-20", "close": 1.49, "volume": 163887.0}, {"date": "2018-04-23", "close": 1.47, "volume": 4669.0}, {"date": "2018-04-24", "close": 1.46, "volume": 13319.0}, {"date": "2018-04-26", "close": 1.5, "volume": 4637.0}, {"date": "2018-04-30", "close": 1.48, "volume": 3454.0}, {"date": "2018-05-01", "close": 1.45, "volume": 7912.0}, {"date": "2018-05-02", "close": 1.415, "volume": 10964.0}, {"date": "2018-05-03", "close": 1.41, "volume": 5498.0}, {"date": "2018-05-04", "close": 1.48, "volume": 6091326.0}, {"date": "2018-05-07", "close": 1.45, "volume": 398436.0}, {"date": "2018-05-08", "close": 1.475, "volume": 272500.0}, {"date": "2018-05-09", "close": 1.46, "volume": 259869.0}, {"date": "2018-05-10", "close": 1.447, "volume": 42092.0}, {"date": "2018-05-11", "close": 1.465, "volume": 3916.0}, {"date": "2018-05-14", "close": 1.48, "volume": 43258.0}, {"date": "2018-05-15", "close": 1.515, "volume": 275939.0}, {"date": "2018-05-16", "close": 1.51, "volume": 83236.0}, {"date": "2018-05-17", "close": 1.52, "volume": 85504.0}, {"date": "2018-05-18", "close": 1.53, "volume": 85590.0}, {"date": "2018-05-21", "close": 1.52, "volume": 306931.0}, {"date": "2018-05-22", "close": 1.59, "volume": 88071.0}, {"date": "2018-05-23", "close": 1.62, "volume": 153765.0}, {"date": "2018-05-24", "close": 1.61, "volume": 1460761.0}, {"date": "2018-05-25", "close": 1.65, "volume": 296130.0}, {"date": "2018-05-28", "close": 1.63, "volume": 69813.0}, {"date": "2018-05-29", "close": 1.63, "volume": 53217.0}, {"date": "2018-05-30", "close": 1.645, "volume": 247208.0}, {"date": "2018-05-31", "close": 1.6, "volume": 93013.0}, {"date": "2018-06-01", "close": 1.685, "volume": 8708.0}, {"date": "2018-06-04", "close": 1.65, "volume": 5887.0}, {"date": "2018-06-05", "close": 1.65, "volume": 40393.0}, {"date": "2018-06-06", "close": 1.675, "volume": 52380.0}, {"date": "2018-06-07", "close": 1.68, "volume": 63916.0}, {"date": "2018-06-13", "close": 1.575, "volume": 2256.0}, {"date": "2018-06-14", "close": 1.585, "volume": 67607.0}, {"date": "2018-06-15", "close": 1.55, "volume": 44022.0}, {"date": "2018-06-18", "close": 1.52, "volume": 47965.0}, {"date": "2018-06-19", "close": 1.565, "volume": 64576.0}, {"date": "2018-06-20", "close": 1.55, "volume": 19963.0}, {"date": "2018-06-21", "close": 1.6, "volume": 16172.0}, {"date": "2018-06-22", "close": 1.54, "volume": 570959.0}, {"date": "2018-06-26", "close": 1.5, "volume": 462999.0}, {"date": "2018-06-27", "close": 1.51, "volume": 52736.0}, {"date": "2018-06-28", "close": 1.52, "volume": 5021.0}, {"date": "2018-06-29", "close": 1.52, "volume": 9424.0}, {"date": "2018-07-02", "close": 1.53, "volume": 19412.0}, {"date": "2018-07-03", "close": 1.53, "volume": 249.0}, {"date": "2018-07-04", "close": 1.5, "volume": 41097.0}, {"date": "2018-07-05", "close": 1.46, "volume": 90729.0}, {"date": "2018-07-06", "close": 1.495, "volume": 725667.0}, {"date": "2018-07-10", "close": 1.515, "volume": 8860.0}, {"date": "2018-07-11", "close": 1.515, "volume": 8760.0}, {"date": "2018-07-12", "close": 1.48, "volume": 15680.0}, {"date": "2018-07-13", "close": 1.49, "volume": 149.0}, {"date": "2018-07-16", "close": 1.445, "volume": 41349.0}, {"date": "2018-07-17", "close": 1.42, "volume": 82119.0}, {"date": "2018-07-18", "close": 1.45, "volume": 139.0}, {"date": "2018-07-19", "close": 1.5, "volume": 978.0}, {"date": "2018-07-23", "close": 1.5, "volume": 54754.0}, {"date": "2018-07-24", "close": 1.48, "volume": 15568.0}, {"date": "2018-07-25", "close": 1.45, "volume": 48903.0}, {"date": "2018-07-26", "close": 1.38, "volume": 75903.0}, {"date": "2018-07-27", "close": 1.41, "volume": 12629.0}, {"date": "2018-07-30", "close": 1.435, "volume": 49286.0}, {"date": "2018-07-31", "close": 1.44, "volume": 74379.0}, {"date": "2018-08-01", "close": 1.44, "volume": 87646.0}, {"date": "2018-08-02", "close": 1.44, "volume": 73014.0}, {"date": "2018-08-03", "close": 1.5, "volume": 17681.0}, {"date": "2018-08-06", "close": 1.52, "volume": 6890.0}, {"date": "2018-08-07", "close": 1.545, "volume": 22423.0}, {"date": "2018-08-08", "close": 1.52, "volume": 22139.0}, {"date": "2018-08-09", "close": 1.48, "volume": 27588.0}, {"date": "2018-08-10", "close": 1.52, "volume": 49713.0}, {"date": "2018-08-13", "close": 1.55, "volume": 1247.0}, {"date": "2018-08-14", "close": 1.58, "volume": 1967481.0}, {"date": "2018-08-15", "close": 1.615, "volume": 40506.0}, {"date": "2018-08-16", "close": 1.55, "volume": 124477.0}, {"date": "2018-08-17", "close": 1.56, "volume": 164896.0}, {"date": "2018-08-20", "close": 1.6, "volume": 112886.0}, {"date": "2018-08-21", "close": 1.56, "volume": 256426.0}, {"date": "2018-08-22", "close": 1.55, "volume": 118534.0}, {"date": "2018-08-23", "close": 1.54, "volume": 165978.0}, {"date": "2018-08-24", "close": 1.565, "volume": 1493863.0}, {"date": "2018-08-27", "close": 1.54, "volume": 70864.0}, {"date": "2018-08-28", "close": 1.54, "volume": 3381.0}, {"date": "2018-08-29", "close": 1.54, "volume": 22747.0}, {"date": "2018-08-30", "close": 1.51, "volume": 2779968.0}, {"date": "2018-08-31", "close": 1.55, "volume": 19238.0}, {"date": "2018-09-03", "close": 1.545, "volume": 3129.0}, {"date": "2018-09-04", "close": 1.58, "volume": 32458.0}, {"date": "2018-09-05", "close": 1.545, "volume": 106337.0}, {"date": "2018-09-06", "close": 1.57, "volume": 85611.0}, {"date": "2018-09-07", "close": 1.54, "volume": 48634.0}, {"date": "2018-09-10", "close": 1.54, "volume": 43692.0}, {"date": "2018-09-11", "close": 1.54, "volume": 83924.0}, {"date": "2018-09-12", "close": 1.465, "volume": 15070.0}, {"date": "2018-09-14", "close": 1.465, "volume": 15845.0}, {"date": "2018-09-17", "close": 1.447, "volume": 779289.0}, {"date": "2018-09-18", "close": 1.44, "volume": 131177.0}, {"date": "2018-09-19", "close": 1.44, "volume": 73840.0}, {"date": "2018-09-20", "close": 1.41, "volume": 24568.0}, {"date": "2018-09-21", "close": 1.41, "volume": 22950.0}, {"date": "2018-09-24", "close": 1.5, "volume": 34636.0}, {"date": "2018-09-26", "close": 1.5, "volume": 17975.0}, {"date": "2018-09-27", "close": 1.465, "volume": 632.0}, {"date": "2018-09-28", "close": 1.52, "volume": 49654.0}, {"date": "2018-10-01", "close": 1.55, "volume": 77138.0}, {"date": "2018-10-02", "close": 1.505, "volume": 6808.0}, {"date": "2018-10-03", "close": 1.57, "volume": 104253.0}, {"date": "2018-10-04", "close": 1.56, "volume": 7268.0}, {"date": "2018-10-05", "close": 1.525, "volume": 219446.0}, {"date": "2018-10-08", "close": 1.53, "volume": 125819.0}, {"date": "2018-10-09", "close": 1.55, "volume": 43893.0}, {"date": "2018-10-10", "close": 1.53, "volume": 18290.0}, {"date": "2018-10-11", "close": 1.5, "volume": 53614.0}, {"date": "2018-10-12", "close": 1.53, "volume": 81331.0}, {"date": "2018-10-15", "close": 1.475, "volume": 3400.0}, {"date": "2018-10-16", "close": 1.52, "volume": 40033.0}, {"date": "2018-10-17", "close": 1.55, "volume": 7.0}, {"date": "2018-10-18", "close": 1.545, "volume": 14064.0}, {"date": "2018-10-22", "close": 1.51, "volume": 45916.0}, {"date": "2018-10-23", "close": 1.5, "volume": 62693.0}, {"date": "2018-10-24", "close": 1.48, "volume": 53039.0}, {"date": "2018-10-25", "close": 1.47, "volume": 42083.0}, {"date": "2018-10-26", "close": 1.45, "volume": 202530.0}, {"date": "2018-10-29", "close": 1.45, "volume": 56006.0}, {"date": "2018-10-30", "close": 1.39, "volume": 57770.0}, {"date": "2018-11-01", "close": 1.38, "volume": 20120.0}, {"date": "2018-11-02", "close": 1.36, "volume": 156043.0}, {"date": "2018-11-05", "close": 1.35, "volume": 85418.0}, {"date": "2018-11-06", "close": 1.33, "volume": 32200.0}, {"date": "2018-11-07", "close": 1.32, "volume": 154087.0}, {"date": "2018-11-08", "close": 1.335, "volume": 30932.0}, {"date": "2018-11-09", "close": 1.355, "volume": 19988.0}, {"date": "2018-11-12", "close": 1.35, "volume": 9000.0}, {"date": "2018-11-13", "close": 1.35, "volume": 95254.0}, {"date": "2018-11-14", "close": 1.32, "volume": 42621.0}, {"date": "2018-11-15", "close": 1.26, "volume": 135522.0}, {"date": "2018-11-16", "close": 1.25, "volume": 51512.0}, {"date": "2018-11-19", "close": 1.27, "volume": 57711.0}, {"date": "2018-11-20", "close": 1.27, "volume": 48960.0}, {"date": "2018-11-22", "close": 1.35, "volume": 5500.0}, {"date": "2018-11-23", "close": 1.345, "volume": 29639.0}, {"date": "2018-11-26", "close": 1.25, "volume": 20000.0}, {"date": "2018-11-27", "close": 1.255, "volume": 8650.0}, {"date": "2018-11-28", "close": 1.27, "volume": 20362.0}, {"date": "2018-11-29", "close": 1.275, "volume": 6742.0}, {"date": "2018-11-30", "close": 1.28, "volume": 44296.0}, {"date": "2018-12-03", "close": 1.285, "volume": 5500.0}, {"date": "2018-12-04", "close": 1.26, "volume": 25210.0}, {"date": "2018-12-05", "close": 1.27, "volume": 20114.0}, {"date": "2018-12-06", "close": 1.27, "volume": 319.0}, {"date": "2018-12-07", "close": 1.27, "volume": 8711.0}, {"date": "2018-12-10", "close": 1.25, "volume": 6245.0}, {"date": "2018-12-11", "close": 1.26, "volume": 192147.0}, {"date": "2018-12-12", "close": 1.255, "volume": 8383.0}, {"date": "2018-12-13", "close": 1.18, "volume": 98179.0}, {"date": "2018-12-14", "close": 1.18, "volume": 15584.0}, {"date": "2018-12-17", "close": 1.175, "volume": 51544.0}, {"date": "2018-12-18", "close": 1.15, "volume": 131353.0}, {"date": "2018-12-19", "close": 1.15, "volume": 105755.0}, {"date": "2018-12-20", "close": 1.15, "volume": 89540.0}, {"date": "2018-12-21", "close": 1.12, "volume": 31556.0}, {"date": "2018-12-24", "close": 1.11, "volume": 38813.0}, {"date": "2018-12-27", "close": 1.12, "volume": 11199.0}, {"date": "2018-12-28", "close": 1.105, "volume": 29307.0}, {"date": "2018-12-31", "close": 1.11, "volume": 3000.0}, {"date": "2019-01-02", "close": 1.13, "volume": 47346.0}, {"date": "2019-01-03", "close": 1.1, "volume": 51880.0}, {"date": "2019-01-04", "close": 1.13, "volume": 8154.0}, {"date": "2019-01-07", "close": 1.09, "volume": 764487.0}, {"date": "2019-01-08", "close": 1.08, "volume": 44434.0}, {"date": "2019-01-09", "close": 1.1, "volume": 4960.0}, {"date": "2019-01-10", "close": 1.11, "volume": 24529.0}, {"date": "2019-01-11", "close": 1.11, "volume": 5516.0}, {"date": "2019-01-14", "close": 1.11, "volume": 43.0}, {"date": "2019-01-15", "close": 1.1, "volume": 72855.0}, {"date": "2019-01-16", "close": 1.11, "volume": 29992.0}, {"date": "2019-01-17", "close": 1.13, "volume": 131347.0}, {"date": "2019-01-18", "close": 1.16, "volume": 202047.0}, {"date": "2019-01-21", "close": 1.17, "volume": 61220.0}, {"date": "2019-01-22", "close": 1.17, "volume": 5330.0}, {"date": "2019-01-23", "close": 1.15, "volume": 17140.0}, {"date": "2019-01-24", "close": 1.15, "volume": 639367.0}, {"date": "2019-01-25", "close": 1.15, "volume": 277735.0}, {"date": "2019-01-29", "close": 1.16, "volume": 14133.0}, {"date": "2019-01-30", "close": 1.21, "volume": 12474.0}, {"date": "2019-01-31", "close": 1.19, "volume": 94767.0}, {"date": "2019-02-01", "close": 1.16, "volume": 4080.0}, {"date": "2019-02-04", "close": 1.15, "volume": 13917.0}, {"date": "2019-02-05", "close": 1.145, "volume": 696718.0}, {"date": "2019-02-06", "close": 1.15, "volume": 66440.0}, {"date": "2019-02-08", "close": 1.15, "volume": 92100.0}, {"date": "2019-02-11", "close": 1.155, "volume": 30957.0}, {"date": "2019-02-12", "close": 1.22, "volume": 27255.0}, {"date": "2019-02-13", "close": 1.32, "volume": 49867.0}, {"date": "2019-02-14", "close": 1.3, "volume": 42547.0}, {"date": "2019-02-19", "close": 1.27, "volume": 174395.0}, {"date": "2019-02-20", "close": 1.2, "volume": 27730.0}, {"date": "2019-02-21", "close": 1.22, "volume": 114032.0}, {"date": "2019-02-22", "close": 1.23, "volume": 55303.0}, {"date": "2019-02-25", "close": 1.175, "volume": 14242.0}, {"date": "2019-02-26", "close": 1.16, "volume": 44034.0}, {"date": "2019-02-27", "close": 1.16, "volume": 74147.0}, {"date": "2019-02-28", "close": 1.185, "volume": 16728.0}, {"date": "2019-03-04", "close": 1.185, "volume": 3287.0}, {"date": "2019-03-05", "close": 1.13, "volume": 18745.0}, {"date": "2019-03-06", "close": 1.14, "volume": 30000.0}, {"date": "2019-03-07", "close": 1.2, "volume": 53632.0}, {"date": "2019-03-08", "close": 1.2, "volume": 68824.0}, {"date": "2019-03-11", "close": 1.21, "volume": 25940.0}, {"date": "2019-03-12", "close": 1.18, "volume": 10000.0}, {"date": "2019-03-13", "close": 1.18, "volume": 12420.0}, {"date": "2019-03-14", "close": 1.18, "volume": 3362.0}, {"date": "2019-03-15", "close": 1.145, "volume": 26638.0}, {"date": "2019-03-18", "close": 1.172, "volume": 84868.0}, {"date": "2019-03-19", "close": 1.195, "volume": 17837.0}, {"date": "2019-03-20", "close": 1.16, "volume": 104155.0}, {"date": "2019-03-21", "close": 1.155, "volume": 8567.0}, {"date": "2019-03-22", "close": 1.185, "volume": 63314.0}, {"date": "2019-03-25", "close": 1.2, "volume": 6145.0}, {"date": "2019-03-27", "close": 1.12, "volume": 28694.0}, {"date": "2019-03-28", "close": 1.085, "volume": 1500.0}, {"date": "2019-03-29", "close": 1.09, "volume": 31937.0}, {"date": "2019-04-01", "close": 1.095, "volume": 1525545.0}, {"date": "2019-04-02", "close": 1.1, "volume": 30000.0}, {"date": "2019-04-03", "close": 1.08, "volume": 10594.0}, {"date": "2019-04-04", "close": 1.1, "volume": 9833516.0}, {"date": "2019-04-05", "close": 1.15, "volume": 20166.0}, {"date": "2019-04-08", "close": 1.08, "volume": 21713.0}, {"date": "2019-04-09", "close": 1.095, "volume": 21799.0}, {"date": "2019-04-10", "close": 1.075, "volume": 216255.0}, {"date": "2019-04-11", "close": 1.095, "volume": 7513.0}, {"date": "2019-04-12", "close": 1.1, "volume": 50600.0}, {"date": "2019-04-15", "close": 1.105, "volume": 10403.0}, {"date": "2019-04-16", "close": 1.11, "volume": 16250.0}, {"date": "2019-04-17", "close": 1.11, "volume": 47897.0}, {"date": "2019-04-18", "close": 1.11, "volume": 5000.0}, {"date": "2019-04-23", "close": 1.12, "volume": 1500.0}, {"date": "2019-04-26", "close": 1.155, "volume": 50265.0}, {"date": "2019-04-30", "close": 1.037, "volume": 842949.0}, {"date": "2019-05-01", "close": 0.99, "volume": 1121992.0}, {"date": "2019-05-02", "close": 0.995, "volume": 35096.0}, {"date": "2019-05-03", "close": 1.0, "volume": 71876.0}, {"date": "2019-05-06", "close": 1.0, "volume": 24435.0}, {"date": "2019-05-07", "close": 1.0, "volume": 148118.0}, {"date": "2019-05-08", "close": 1.0, "volume": 80479.0}, {"date": "2019-05-09", "close": 1.0, "volume": 3208206.0}, {"date": "2019-05-10", "close": 1.03, "volume": 169057.0}, {"date": "2019-05-13", "close": 1.05, "volume": 155972.0}, {"date": "2019-05-14", "close": 1.05, "volume": 201850.0}, {"date": "2019-05-15", "close": 1.04, "volume": 29606.0}, {"date": "2019-05-16", "close": 1.02, "volume": 141286.0}, {"date": "2019-05-17", "close": 1.05, "volume": 159216.0}, {"date": "2019-05-20", "close": 1.1, "volume": 93953.0}, {"date": "2019-05-21", "close": 1.165, "volume": 830823.0}, {"date": "2019-05-22", "close": 1.145, "volume": 884594.0}, {"date": "2019-05-23", "close": 1.16, "volume": 13000.0}, {"date": "2019-05-24", "close": 1.2, "volume": 140762.0}, {"date": "2019-05-27", "close": 1.22, "volume": 2868493.0}, {"date": "2019-05-28", "close": 1.255, "volume": 31324.0}, {"date": "2019-05-29", "close": 1.285, "volume": 292673.0}, {"date": "2019-05-30", "close": 1.2, "volume": 116826.0}, {"date": "2019-05-31", "close": 1.21, "volume": 83520.0}, {"date": "2019-06-03", "close": 1.23, "volume": 211738.0}, {"date": "2019-06-04", "close": 1.2, "volume": 117180.0}, {"date": "2019-06-05", "close": 1.24, "volume": 35842.0}, {"date": "2019-06-06", "close": 1.295, "volume": 238752.0}, {"date": "2019-06-07", "close": 1.3, "volume": 15441.0}, {"date": "2019-06-11", "close": 1.205, "volume": 750452.0}, {"date": "2019-06-12", "close": 1.28, "volume": 5920.0}, {"date": "2019-06-13", "close": 1.255, "volume": 62364.0}, {"date": "2019-06-14", "close": 1.2, "volume": 246906.0}, {"date": "2019-06-17", "close": 1.215, "volume": 75549.0}, {"date": "2019-06-18", "close": 1.2, "volume": 59576.0}, {"date": "2019-06-19", "close": 1.205, "volume": 130817.0}, {"date": "2019-06-20", "close": 1.19, "volume": 19154.0}, {"date": "2019-06-21", "close": 1.17, "volume": 89715.0}, {"date": "2019-06-24", "close": 1.15, "volume": 134029.0}, {"date": "2019-06-25", "close": 1.11, "volume": 498788.0}, {"date": "2019-06-26", "close": 1.085, "volume": 105980.0}, {"date": "2019-06-27", "close": 1.03, "volume": 81184.0}, {"date": "2019-06-28", "close": 1.04, "volume": 244795.0}, {"date": "2019-07-01", "close": 1.11, "volume": 4660.0}, {"date": "2019-07-02", "close": 1.09, "volume": 19467.0}, {"date": "2019-07-04", "close": 1.065, "volume": 34056.0}, {"date": "2019-07-08", "close": 1.09, "volume": 6980.0}, {"date": "2019-07-09", "close": 1.11, "volume": 13039.0}, {"date": "2019-07-10", "close": 1.11, "volume": 244257.0}, {"date": "2019-07-12", "close": 1.09, "volume": 14000.0}, {"date": "2019-07-15", "close": 1.09, "volume": 7000.0}, {"date": "2019-07-16", "close": 1.1, "volume": 69503.0}, {"date": "2019-07-17", "close": 1.05, "volume": 58441.0}, {"date": "2019-07-18", "close": 1.06, "volume": 220481.0}, {"date": "2019-07-19", "close": 1.08, "volume": 53443.0}, {"date": "2019-07-23", "close": 1.09, "volume": 73224.0}, {"date": "2019-07-24", "close": 1.06, "volume": 197506.0}, {"date": "2019-07-25", "close": 1.06, "volume": 29886.0}, {"date": "2019-07-29", "close": 1.055, "volume": 4000.0}, {"date": "2019-07-31", "close": 1.095, "volume": 9466.0}, {"date": "2019-08-01", "close": 1.055, "volume": 29048.0}, {"date": "2019-08-02", "close": 1.075, "volume": 59520.0}, {"date": "2019-08-05", "close": 1.0, "volume": 90000.0}, {"date": "2019-08-06", "close": 0.96, "volume": 107646.0}, {"date": "2019-08-08", "close": 0.995, "volume": 16637.0}, {"date": "2019-08-09", "close": 0.965, "volume": 93418.0}, {"date": "2019-08-12", "close": 1.0, "volume": 18921.0}, {"date": "2019-08-13", "close": 1.0, "volume": 13526.0}, {"date": "2019-08-14", "close": 1.012, "volume": 15228.0}, {"date": "2019-08-15", "close": 0.99, "volume": 58879.0}, {"date": "2019-08-16", "close": 1.01, "volume": 109959.0}, {"date": "2019-08-19", "close": 0.995, "volume": 503.0}, {"date": "2019-08-20", "close": 1.02, "volume": 6809429.0}, {"date": "2019-08-21", "close": 1.02, "volume": 1094892.0}, {"date": "2019-08-22", "close": 1.07, "volume": 4035033.0}, {"date": "2019-08-23", "close": 1.05, "volume": 110158.0}, {"date": "2019-08-26", "close": 0.98, "volume": 67350.0}, {"date": "2019-08-27", "close": 0.96, "volume": 103226.0}, {"date": "2019-08-28", "close": 1.01, "volume": 45169.0}, {"date": "2019-08-29", "close": 0.98, "volume": 130532.0}, {"date": "2019-08-30", "close": 0.995, "volume": 72418.0}, {"date": "2019-09-02", "close": 1.03, "volume": 52007.0}, {"date": "2019-09-03", "close": 1.04, "volume": 58475.0}, {"date": "2019-09-04", "close": 1.1, "volume": 85581.0}, {"date": "2019-09-05", "close": 1.135, "volume": 23169.0}, {"date": "2019-09-06", "close": 1.14, "volume": 80880.0}, {"date": "2019-09-09", "close": 1.13, "volume": 103492.0}, {"date": "2019-09-10", "close": 1.13, "volume": 8186.0}, {"date": "2019-09-11", "close": 1.13, "volume": 91739.0}, {"date": "2019-09-12", "close": 1.12, "volume": 19601.0}, {"date": "2019-09-13", "close": 1.1, "volume": 5607.0}, {"date": "2019-09-16", "close": 1.11, "volume": 34973.0}, {"date": "2019-09-17", "close": 1.12, "volume": 42913.0}, {"date": "2019-09-18", "close": 1.155, "volume": 124944.0}, {"date": "2019-09-19", "close": 1.14, "volume": 28710.0}, {"date": "2019-09-20", "close": 1.15, "volume": 217266.0}, {"date": "2019-09-23", "close": 1.2, "volume": 36987.0}, {"date": "2019-09-24", "close": 1.175, "volume": 1481.0}, {"date": "2019-09-26", "close": 1.18, "volume": 118675.0}, {"date": "2019-09-27", "close": 1.18, "volume": 12274.0}, {"date": "2019-09-30", "close": 1.17, "volume": 33500.0}, {"date": "2019-10-01", "close": 1.18, "volume": 31073.0}, {"date": "2019-10-03", "close": 1.175, "volume": 4276.0}, {"date": "2019-10-07", "close": 1.2, "volume": 131839.0}, {"date": "2019-10-08", "close": 1.22, "volume": 138087.0}, {"date": "2019-10-09", "close": 1.2, "volume": 63096.0}, {"date": "2019-10-10", "close": 1.175, "volume": 94237.0}, {"date": "2019-10-11", "close": 1.17, "volume": 212913.0}, {"date": "2019-10-14", "close": 1.16, "volume": 304515.0}, {"date": "2019-10-15", "close": 1.135, "volume": 231986.0}, {"date": "2019-10-16", "close": 1.125, "volume": 164102.0}, {"date": "2019-10-18", "close": 1.15, "volume": 38206.0}, {"date": "2019-10-21", "close": 1.15, "volume": 54411.0}, {"date": "2019-10-22", "close": 1.22, "volume": 35184.0}, {"date": "2019-10-23", "close": 1.23, "volume": 59028.0}, {"date": "2019-10-24", "close": 1.25, "volume": 107222.0}, {"date": "2019-10-25", "close": 1.28, "volume": 40682.0}, {"date": "2019-10-28", "close": 1.28, "volume": 35589.0}, {"date": "2019-10-29", "close": 1.24, "volume": 31384.0}, {"date": "2019-10-30", "close": 1.265, "volume": 66429.0}, {"date": "2019-11-04", "close": 1.255, "volume": 57436.0}, {"date": "2019-11-05", "close": 1.31, "volume": 56182.0}, {"date": "2019-11-06", "close": 1.29, "volume": 180587.0}, {"date": "2019-11-07", "close": 1.29, "volume": 257305.0}, {"date": "2019-11-08", "close": 1.29, "volume": 102086.0}, {"date": "2019-11-11", "close": 1.29, "volume": 1916997.0}, {"date": "2019-11-12", "close": 1.305, "volume": 337638.0}, {"date": "2019-11-13", "close": 1.25, "volume": 31704.0}, {"date": "2019-11-14", "close": 1.3, "volume": 15799.0}, {"date": "2019-11-15", "close": 1.26, "volume": 558842.0}, {"date": "2019-11-18", "close": 1.25, "volume": 49347.0}, {"date": "2019-11-19", "close": 1.22, "volume": 21472.0}, {"date": "2019-11-20", "close": 1.25, "volume": 48849.0}, {"date": "2019-11-21", "close": 1.23, "volume": 20695.0}, {"date": "2019-11-22", "close": 1.22, "volume": 47155.0}, {"date": "2019-11-25", "close": 1.185, "volume": 49655.0}, {"date": "2019-11-26", "close": 1.17, "volume": 98880.0}, {"date": "2019-11-27", "close": 1.205, "volume": 110775.0}, {"date": "2019-11-28", "close": 1.215, "volume": 500.0}, {"date": "2019-11-29", "close": 1.2, "volume": 411427.0}, {"date": "2019-12-02", "close": 1.19, "volume": 62754.0}, {"date": "2019-12-03", "close": 1.175, "volume": 103182.0}, {"date": "2019-12-04", "close": 1.19, "volume": 218456.0}, {"date": "2019-12-06", "close": 1.23, "volume": 22040.0}, {"date": "2019-12-09", "close": 1.21, "volume": 8300.0}, {"date": "2019-12-10", "close": 1.135, "volume": 110677.0}, {"date": "2019-12-11", "close": 1.13, "volume": 127519.0}, {"date": "2019-12-12", "close": 1.185, "volume": 18379.0}, {"date": "2019-12-13", "close": 1.15, "volume": 71937.0}, {"date": "2019-12-16", "close": 1.18, "volume": 10357.0}, {"date": "2019-12-17", "close": 1.22, "volume": 22868.0}, {"date": "2019-12-18", "close": 1.265, "volume": 63660.0}, {"date": "2019-12-19", "close": 1.28, "volume": 25415.0}, {"date": "2019-12-20", "close": 1.24, "volume": 73206.0}, {"date": "2019-12-23", "close": 1.22, "volume": 800.0}, {"date": "2019-12-24", "close": 1.22, "volume": 12573.0}, {"date": "2019-12-27", "close": 1.205, "volume": 2005.0}, {"date": "2020-01-02", "close": 1.185, "volume": 11042.0}, {"date": "2020-01-03", "close": 1.19, "volume": 7656.0}, {"date": "2020-01-06", "close": 1.195, "volume": 45565.0}, {"date": "2020-01-07", "close": 1.2, "volume": 55618.0}, {"date": "2020-01-08", "close": 1.125, "volume": 19998.0}, {"date": "2020-01-09", "close": 1.145, "volume": 29485.0}, {"date": "2020-01-10", "close": 1.17, "volume": 18222.0}, {"date": "2020-01-13", "close": 1.2, "volume": 27214.0}, {"date": "2020-01-14", "close": 1.215, "volume": 112959.0}, {"date": "2020-01-15", "close": 1.185, "volume": 64494.0}, {"date": "2020-01-16", "close": 1.22, "volume": 34982.0}, {"date": "2020-01-17", "close": 1.175, "volume": 49173.0}, {"date": "2020-01-20", "close": 1.12, "volume": 88695.0}, {"date": "2020-01-21", "close": 1.1, "volume": 135970.0}, {"date": "2020-01-22", "close": 1.13, "volume": 65978.0}, {"date": "2020-01-23", "close": 1.13, "volume": 197660.0}, {"date": "2020-01-24", "close": 1.13, "volume": 37145.0}, {"date": "2020-01-28", "close": 1.04, "volume": 35935.0}, {"date": "2020-01-29", "close": 1.05, "volume": 106513.0}, {"date": "2020-01-30", "close": 1.105, "volume": 26636.0}, {"date": "2020-01-31", "close": 1.095, "volume": 70211.0}, {"date": "2020-02-03", "close": 1.05, "volume": 114837.0}, {"date": "2020-02-04", "close": 1.105, "volume": 45552.0}, {"date": "2020-02-05", "close": 1.065, "volume": 294620.0}, {"date": "2020-02-06", "close": 1.035, "volume": 218454.0}, {"date": "2020-02-07", "close": 1.02, "volume": 114112.0}, {"date": "2020-02-10", "close": 1.04, "volume": 142745.0}, {"date": "2020-02-11", "close": 1.025, "volume": 1029620.0}, {"date": "2020-02-12", "close": 1.06, "volume": 8667.0}, {"date": "2020-02-14", "close": 1.06, "volume": 11432.0}, {"date": "2020-02-17", "close": 1.06, "volume": 40750.0}, {"date": "2020-02-18", "close": 1.065, "volume": 13167.0}, {"date": "2020-02-19", "close": 1.09, "volume": 9287.0}, {"date": "2020-02-20", "close": 1.05, "volume": 285368.0}, {"date": "2020-02-21", "close": 1.06, "volume": 24745.0}, {"date": "2020-02-24", "close": 1.035, "volume": 71089.0}, {"date": "2020-02-25", "close": 1.015, "volume": 238594.0}, {"date": "2020-02-26", "close": 0.99, "volume": 200054.0}, {"date": "2020-02-27", "close": 1.02, "volume": 2847.0}, {"date": "2020-02-28", "close": 0.98, "volume": 631240.0}, {"date": "2020-03-02", "close": 0.935, "volume": 146868.0}, {"date": "2020-03-03", "close": 0.995, "volume": 21656.0}, {"date": "2020-03-04", "close": 0.92, "volume": 143716.0}, {"date": "2020-03-05", "close": 0.95, "volume": 120737.0}, {"date": "2020-03-06", "close": 0.91, "volume": 55651.0}, {"date": "2020-03-09", "close": 0.83, "volume": 193952.0}, {"date": "2020-03-10", "close": 0.855, "volume": 57382.0}, {"date": "2020-03-12", "close": 0.81, "volume": 223906.0}, {"date": "2020-03-13", "close": 0.8, "volume": 5848908.0}, {"date": "2020-03-17", "close": 0.84, "volume": 71685.0}, {"date": "2020-03-18", "close": 0.71, "volume": 33178.0}, {"date": "2020-03-19", "close": 0.6, "volume": 460591.0}, {"date": "2020-03-20", "close": 0.57, "volume": 131269.0}, {"date": "2020-03-23", "close": 0.44, "volume": 120222.0}, {"date": "2020-03-24", "close": 0.43, "volume": 706064.0}, {"date": "2020-03-25", "close": 0.435, "volume": 22430.0}, {"date": "2020-03-26", "close": 0.495, "volume": 159832.0}, {"date": "2020-03-27", "close": 0.48, "volume": 929756.0}, {"date": "2020-03-30", "close": 0.5, "volume": 341474.0}, {"date": "2020-03-31", "close": 0.5, "volume": 1026044.0}, {"date": "2020-04-01", "close": 0.5, "volume": 126188.0}, {"date": "2020-04-02", "close": 0.5, "volume": 255407.0}, {"date": "2020-04-03", "close": 0.5, "volume": 63771.0}, {"date": "2020-04-06", "close": 0.57, "volume": 127385.0}, {"date": "2020-04-07", "close": 0.57, "volume": 39227.0}, {"date": "2020-04-08", "close": 0.62, "volume": 1381464.0}, {"date": "2020-04-09", "close": 0.63, "volume": 127944.0}, {"date": "2020-04-14", "close": 0.62, "volume": 44411.0}, {"date": "2020-04-15", "close": 0.71, "volume": 523849.0}, {"date": "2020-04-16", "close": 0.69, "volume": 49707.0}, {"date": "2020-04-20", "close": 0.69, "volume": 102818.0}, {"date": "2020-04-21", "close": 0.63, "volume": 246411.0}, {"date": "2020-04-22", "close": 0.6, "volume": 67024.0}, {"date": "2020-04-23", "close": 0.65, "volume": 18935.0}, {"date": "2020-04-24", "close": 0.7, "volume": 56935.0}, {"date": "2020-04-27", "close": 0.7, "volume": 1000.0}, {"date": "2020-04-28", "close": 0.675, "volume": 20977.0}, {"date": "2020-04-29", "close": 0.69, "volume": 4402.0}, {"date": "2020-04-30", "close": 0.72, "volume": 50215.0}, {"date": "2020-05-01", "close": 0.7, "volume": 22178.0}, {"date": "2020-05-04", "close": 0.695, "volume": 80698.0}, {"date": "2020-05-05", "close": 0.66, "volume": 67913.0}, {"date": "2020-05-06", "close": 0.675, "volume": 20954.0}, {"date": "2020-05-07", "close": 0.71, "volume": 156591.0}, {"date": "2020-05-08", "close": 0.8, "volume": 112466.0}, {"date": "2020-05-11", "close": 0.8, "volume": 37530.0}, {"date": "2020-05-12", "close": 0.805, "volume": 89730.0}, {"date": "2020-05-13", "close": 0.75, "volume": 32595.0}, {"date": "2020-05-14", "close": 0.76, "volume": 26563.0}, {"date": "2020-05-15", "close": 0.72, "volume": 194180.0}, {"date": "2020-05-18", "close": 0.73, "volume": 149599.0}, {"date": "2020-05-19", "close": 0.795, "volume": 101977.0}, {"date": "2020-05-20", "close": 0.79, "volume": 900.0}, {"date": "2020-05-21", "close": 0.785, "volume": 12101.0}, {"date": "2020-05-22", "close": 0.785, "volume": 127425.0}, {"date": "2020-05-25", "close": 0.835, "volume": 35478.0}, {"date": "2020-05-26", "close": 0.87, "volume": 514336.0}, {"date": "2020-05-27", "close": 0.885, "volume": 20484.0}, {"date": "2020-05-28", "close": 0.97, "volume": 128581.0}, {"date": "2020-05-29", "close": 0.95, "volume": 11347.0}, {"date": "2020-06-01", "close": 0.97, "volume": 40421.0}, {"date": "2020-06-02", "close": 1.04, "volume": 892229.0}, {"date": "2020-06-03", "close": 1.0, "volume": 337846.0}, {"date": "2020-06-04", "close": 1.065, "volume": 451099.0}, {"date": "2020-06-05", "close": 1.07, "volume": 298082.0}, {"date": "2020-06-09", "close": 1.07, "volume": 90998.0}, {"date": "2020-06-10", "close": 1.01, "volume": 161817.0}, {"date": "2020-06-11", "close": 0.97, "volume": 48155.0}, {"date": "2020-06-12", "close": 0.995, "volume": 219919.0}, {"date": "2020-06-15", "close": 0.98, "volume": 2151.0}, {"date": "2020-06-16", "close": 0.995, "volume": 23471.0}, {"date": "2020-06-17", "close": 1.22, "volume": 1076987.0}, {"date": "2020-06-18", "close": 1.16, "volume": 232398.0}, {"date": "2020-06-19", "close": 1.12, "volume": 215619.0}, {"date": "2020-06-22", "close": 1.12, "volume": 74544.0}, {"date": "2020-06-23", "close": 1.14, "volume": 113030.0}, {"date": "2020-06-24", "close": 1.1, "volume": 95883.0}, {"date": "2020-06-25", "close": 1.1, "volume": 30351.0}, {"date": "2020-06-26", "close": 1.08, "volume": 48303.0}, {"date": "2020-06-29", "close": 1.08, "volume": 127609.0}, {"date": "2020-06-30", "close": 1.055, "volume": 78926.0}, {"date": "2020-07-01", "close": 1.1, "volume": 366243.0}, {"date": "2020-07-02", "close": 1.11, "volume": 274844.0}, {"date": "2020-07-03", "close": 1.1, "volume": 26820.0}, {"date": "2020-07-06", "close": 1.095, "volume": 37557.0}, {"date": "2020-07-07", "close": 1.09, "volume": 206794.0}, {"date": "2020-07-08", "close": 1.08, "volume": 24624.0}, {"date": "2020-07-09", "close": 1.045, "volume": 42752.0}, {"date": "2020-07-10", "close": 1.035, "volume": 50226.0}, {"date": "2020-07-13", "close": 1.025, "volume": 133836.0}, {"date": "2020-07-14", "close": 1.06, "volume": 358263.0}, {"date": "2020-07-15", "close": 1.03, "volume": 963.0}, {"date": "2020-07-16", "close": 1.13, "volume": 530731.0}, {"date": "2020-07-17", "close": 1.18, "volume": 127514.0}, {"date": "2020-07-20", "close": 1.135, "volume": 276933.0}, {"date": "2020-07-21", "close": 1.15, "volume": 61613.0}, {"date": "2020-07-22", "close": 1.14, "volume": 77402.0}, {"date": "2020-07-23", "close": 1.13, "volume": 92555.0}, {"date": "2020-07-24", "close": 1.1, "volume": 162145.0}, {"date": "2020-07-27", "close": 1.14, "volume": 60400.0}, {"date": "2020-07-28", "close": 1.14, "volume": 54094.0}, {"date": "2020-07-29", "close": 1.105, "volume": 35353.0}, {"date": "2020-07-30", "close": 1.1, "volume": 44848.0}, {"date": "2020-07-31", "close": 1.11, "volume": 34617.0}, {"date": "2020-08-03", "close": 1.055, "volume": 240878.0}, {"date": "2020-08-04", "close": 1.065, "volume": 54263.0}, {"date": "2020-08-05", "close": 1.1, "volume": 94331.0}, {"date": "2020-08-06", "close": 1.145, "volume": 397126.0}, {"date": "2020-08-07", "close": 1.13, "volume": 47098.0}, {"date": "2020-08-10", "close": 1.17, "volume": 177649.0}, {"date": "2020-08-11", "close": 1.17, "volume": 183444.0}, {"date": "2020-08-12", "close": 1.17, "volume": 66116.0}, {"date": "2020-08-13", "close": 1.18, "volume": 48005.0}, {"date": "2020-08-14", "close": 1.17, "volume": 402567.0}, {"date": "2020-08-17", "close": 1.26, "volume": 2957969.0}, {"date": "2020-08-18", "close": 1.295, "volume": 808663.0}, {"date": "2020-08-19", "close": 1.345, "volume": 474234.0}, {"date": "2020-08-20", "close": 1.345, "volume": 1645236.0}, {"date": "2020-08-21", "close": 1.3, "volume": 397746.0}, {"date": "2020-08-24", "close": 1.3, "volume": 236021.0}, {"date": "2020-08-25", "close": 1.29, "volume": 262318.0}, {"date": "2020-08-26", "close": 1.27, "volume": 273902.0}, {"date": "2020-08-27", "close": 1.275, "volume": 153544.0}, {"date": "2020-08-28", "close": 1.255, "volume": 231475.0}, {"date": "2020-08-31", "close": 1.265, "volume": 13837.0}, {"date": "2020-09-01", "close": 1.28, "volume": 40191.0}, {"date": "2020-09-02", "close": 1.25, "volume": 214457.0}, {"date": "2020-09-03", "close": 1.23, "volume": 64702.0}, {"date": "2020-09-04", "close": 1.175, "volume": 102059.0}, {"date": "2020-09-07", "close": 1.185, "volume": 699409.0}, {"date": "2020-09-08", "close": 1.24, "volume": 40844.0}, {"date": "2020-09-09", "close": 1.225, "volume": 64065.0}, {"date": "2020-09-10", "close": 1.215, "volume": 4471.0}, {"date": "2020-09-11", "close": 1.21, "volume": 21214.0}, {"date": "2020-09-14", "close": 1.23, "volume": 60708.0}, {"date": "2020-09-15", "close": 1.235, "volume": 12691.0}, {"date": "2020-09-16", "close": 1.265, "volume": 150447.0}, {"date": "2020-09-17", "close": 1.27, "volume": 98808.0}, {"date": "2020-09-18", "close": 1.27, "volume": 212607.0}, {"date": "2020-09-21", "close": 1.26, "volume": 71466.0}, {"date": "2020-09-22", "close": 1.325, "volume": 297915.0}, {"date": "2020-09-23", "close": 1.34, "volume": 532687.0}, {"date": "2020-09-24", "close": 1.34, "volume": 143853.0}, {"date": "2020-09-25", "close": 1.355, "volume": 15808.0}, {"date": "2020-09-28", "close": 1.31, "volume": 24250.0}, {"date": "2020-09-29", "close": 1.33, "volume": 54052.0}, {"date": "2020-09-30", "close": 1.33, "volume": 591026.0}, {"date": "2020-10-01", "close": 1.285, "volume": 12039.0}, {"date": "2020-10-02", "close": 1.3, "volume": 55783.0}, {"date": "2020-10-06", "close": 1.33, "volume": 27660.0}, {"date": "2020-10-07", "close": 1.3, "volume": 256660.0}, {"date": "2020-10-08", "close": 1.3, "volume": 305617.0}, {"date": "2020-10-09", "close": 1.3, "volume": 503599.0}, {"date": "2020-10-12", "close": 1.3, "volume": 257197.0}, {"date": "2020-10-13", "close": 1.37, "volume": 363546.0}, {"date": "2020-10-14", "close": 1.38, "volume": 508622.0}, {"date": "2020-10-15", "close": 1.42, "volume": 415025.0}, {"date": "2020-10-16", "close": 1.59, "volume": 1240657.0}, {"date": "2020-10-19", "close": 1.565, "volume": 273271.0}, {"date": "2020-10-20", "close": 1.55, "volume": 225778.0}, {"date": "2020-10-21", "close": 1.51, "volume": 117386.0}, {"date": "2020-10-22", "close": 1.46, "volume": 139818.0}, {"date": "2020-10-23", "close": 1.5, "volume": 313594.0}, {"date": "2020-10-26", "close": 1.515, "volume": 125706.0}, {"date": "2020-10-27", "close": 1.51, "volume": 162119.0}, {"date": "2020-10-28", "close": 1.48, "volume": 29770.0}, {"date": "2020-10-29", "close": 1.49, "volume": 64725.0}, {"date": "2020-10-30", "close": 1.485, "volume": 57318.0}, {"date": "2020-11-02", "close": 1.45, "volume": 25745.0}, {"date": "2020-11-03", "close": 1.41, "volume": 66558.0}, {"date": "2020-11-04", "close": 1.425, "volume": 67634.0}, {"date": "2020-11-05", "close": 1.45, "volume": 574357.0}, {"date": "2020-11-06", "close": 1.47, "volume": 286709.0}, {"date": "2020-11-09", "close": 1.425, "volume": 224946.0}, {"date": "2020-11-10", "close": 1.39, "volume": 155455.0}, {"date": "2020-11-11", "close": 1.335, "volume": 434507.0}, {"date": "2020-11-12", "close": 1.28, "volume": 677274.0}, {"date": "2020-11-13", "close": 1.23, "volume": 269391.0}, {"date": "2020-11-16", "close": 1.26, "volume": 55592.0}, {"date": "2020-11-17", "close": 1.325, "volume": 472331.0}, {"date": "2020-11-18", "close": 1.315, "volume": 296116.0}, {"date": "2020-11-19", "close": 1.3, "volume": 379566.0}, {"date": "2020-11-20", "close": 1.36, "volume": 456590.0}, {"date": "2020-11-23", "close": 1.345, "volume": 75704.0}, {"date": "2020-11-24", "close": 1.305, "volume": 868482.0}, {"date": "2020-11-25", "close": 1.33, "volume": 429741.0}, {"date": "2020-11-26", "close": 1.3, "volume": 257113.0}, {"date": "2020-11-27", "close": 1.36, "volume": 334766.0}, {"date": "2020-11-30", "close": 1.37, "volume": 218971.0}, {"date": "2020-12-01", "close": 1.38, "volume": 27902.0}, {"date": "2020-12-02", "close": 1.395, "volume": 85508.0}, {"date": "2020-12-03", "close": 1.47, "volume": 370841.0}, {"date": "2020-12-04", "close": 1.42, "volume": 38886.0}, {"date": "2020-12-07", "close": 1.36, "volume": 103588.0}, {"date": "2020-12-08", "close": 1.43, "volume": 114882.0}, {"date": "2020-12-09", "close": 1.45, "volume": 101999.0}, {"date": "2020-12-10", "close": 1.42, "volume": 76265.0}, {"date": "2020-12-11", "close": 1.44, "volume": 45897.0}, {"date": "2020-12-14", "close": 1.48, "volume": 390378.0}, {"date": "2020-12-15", "close": 1.42, "volume": 99070.0}, {"date": "2020-12-16", "close": 1.6, "volume": 1181092.0}, {"date": "2020-12-17", "close": 1.6, "volume": 210492.0}, {"date": "2020-12-18", "close": 1.6, "volume": 389520.0}, {"date": "2020-12-21", "close": 1.655, "volume": 131893.0}, {"date": "2020-12-22", "close": 1.62, "volume": 69807.0}, {"date": "2020-12-23", "close": 1.6, "volume": 43016.0}, {"date": "2020-12-24", "close": 1.62, "volume": 84582.0}, {"date": "2020-12-29", "close": 1.66, "volume": 221023.0}, {"date": "2020-12-30", "close": 1.68, "volume": 54852.0}, {"date": "2020-12-31", "close": 1.68, "volume": 92469.0}, {"date": "2021-01-04", "close": 1.675, "volume": 19926.0}, {"date": "2021-01-05", "close": 1.63, "volume": 69223.0}, {"date": "2021-01-06", "close": 1.67, "volume": 24024.0}, {"date": "2021-01-07", "close": 1.61, "volume": 71665.0}, {"date": "2021-01-08", "close": 1.67, "volume": 59850.0}, {"date": "2021-01-11", "close": 1.61, "volume": 115557.0}, {"date": "2021-01-12", "close": 1.65, "volume": 29533.0}, {"date": "2021-01-13", "close": 1.63, "volume": 87214.0}, {"date": "2021-01-14", "close": 1.65, "volume": 78345.0}, {"date": "2021-01-15", "close": 1.645, "volume": 67927.0}, {"date": "2021-01-18", "close": 1.64, "volume": 78503.0}, {"date": "2021-01-19", "close": 1.64, "volume": 43999.0}, {"date": "2021-01-20", "close": 1.69, "volume": 213801.0}, {"date": "2021-01-21", "close": 1.695, "volume": 95545.0}, {"date": "2021-01-22", "close": 1.75, "volume": 291312.0}, {"date": "2021-01-25", "close": 1.79, "volume": 159602.0}, {"date": "2021-01-27", "close": 1.75, "volume": 81203.0}, {"date": "2021-01-28", "close": 1.68, "volume": 98981.0}, {"date": "2021-01-29", "close": 1.7, "volume": 119383.0}, {"date": "2021-02-01", "close": 1.65, "volume": 247728.0}, {"date": "2021-02-02", "close": 1.63, "volume": 99849.0}, {"date": "2021-02-03", "close": 1.71, "volume": 612519.0}, {"date": "2021-02-04", "close": 1.77, "volume": 164363.0}, {"date": "2021-02-05", "close": 1.75, "volume": 183921.0}, {"date": "2021-02-08", "close": 1.78, "volume": 148797.0}, {"date": "2021-02-09", "close": 1.78, "volume": 375587.0}, {"date": "2021-02-10", "close": 1.8, "volume": 58705.0}, {"date": "2021-02-11", "close": 1.835, "volume": 27276.0}, {"date": "2021-02-12", "close": 1.775, "volume": 37231.0}, {"date": "2021-02-15", "close": 1.755, "volume": 24723.0}, {"date": "2021-02-16", "close": 1.8, "volume": 52405.0}, {"date": "2021-02-17", "close": 1.82, "volume": 234533.0}, {"date": "2021-02-18", "close": 1.84, "volume": 574142.0}, {"date": "2021-02-19", "close": 1.89, "volume": 204282.0}, {"date": "2021-02-22", "close": 1.88, "volume": 79507.0}, {"date": "2021-02-23", "close": 1.88, "volume": 54204.0}, {"date": "2021-02-24", "close": 1.79, "volume": 244365.0}, {"date": "2021-02-25", "close": 1.835, "volume": 82523.0}, {"date": "2021-02-26", "close": 1.91, "volume": 73944.0}, {"date": "2021-03-01", "close": 1.8, "volume": 662219.0}, {"date": "2021-03-02", "close": 1.735, "volume": 318576.0}, {"date": "2021-03-03", "close": 1.735, "volume": 278251.0}, {"date": "2021-03-04", "close": 1.74, "volume": 113639.0}, {"date": "2021-03-05", "close": 1.675, "volume": 79998.0}, {"date": "2021-03-08", "close": 1.71, "volume": 94684.0}, {"date": "2021-03-09", "close": 1.7, "volume": 87935.0}, {"date": "2021-03-10", "close": 1.705, "volume": 848770.0}, {"date": "2021-03-11", "close": 1.75, "volume": 58076.0}, {"date": "2021-03-12", "close": 1.765, "volume": 129328.0}, {"date": "2021-03-15", "close": 1.77, "volume": 32672.0}, {"date": "2021-03-16", "close": 1.79, "volume": 60905.0}, {"date": "2021-03-17", "close": 1.77, "volume": 108991.0}, {"date": "2021-03-18", "close": 1.75, "volume": 114576.0}, {"date": "2021-03-19", "close": 1.79, "volume": 127181.0}, {"date": "2021-03-22", "close": 1.79, "volume": 121952.0}, {"date": "2021-03-23", "close": 1.79, "volume": 414518.0}, {"date": "2021-03-24", "close": 1.78, "volume": 20583.0}, {"date": "2021-03-25", "close": 1.77, "volume": 204304.0}, {"date": "2021-03-26", "close": 1.64, "volume": 127843.0}, {"date": "2021-03-29", "close": 1.73, "volume": 74152.0}, {"date": "2021-03-30", "close": 1.765, "volume": 120781.0}, {"date": "2021-03-31", "close": 1.775, "volume": 100520.0}, {"date": "2021-04-01", "close": 1.69, "volume": 167253.0}, {"date": "2021-04-06", "close": 1.79, "volume": 75277.0}, {"date": "2021-04-07", "close": 1.79, "volume": 164470.0}, {"date": "2021-04-08", "close": 1.75, "volume": 269031.0}, {"date": "2021-04-09", "close": 1.75, "volume": 516952.0}, {"date": "2021-04-12", "close": 1.76, "volume": 40514.0}, {"date": "2021-04-13", "close": 1.78, "volume": 156059.0}, {"date": "2021-04-14", "close": 1.78, "volume": 32632.0}, {"date": "2021-04-15", "close": 1.735, "volume": 90595.0}, {"date": "2021-04-16", "close": 1.73, "volume": 44448.0}, {"date": "2021-04-19", "close": 1.81, "volume": 98899.0}, {"date": "2021-04-20", "close": 1.845, "volume": 215798.0}, {"date": "2021-04-21", "close": 1.82, "volume": 80676.0}, {"date": "2021-04-22", "close": 1.8, "volume": 89484.0}, {"date": "2021-04-23", "close": 1.83, "volume": 20940.0}, {"date": "2021-04-26", "close": 1.85, "volume": 536471.0}, {"date": "2021-04-27", "close": 1.85, "volume": 69620.0}, {"date": "2021-04-28", "close": 1.81, "volume": 1085075.0}, {"date": "2021-04-29", "close": 1.83, "volume": 386991.0}, {"date": "2021-04-30", "close": 1.82, "volume": 117499.0}, {"date": "2021-05-03", "close": 1.82, "volume": 248502.0}, {"date": "2021-05-04", "close": 1.82, "volume": 33975.0}, {"date": "2021-05-05", "close": 1.82, "volume": 264105.0}, {"date": "2021-05-06", "close": 1.82, "volume": 90371.0}, {"date": "2021-05-07", "close": 1.81, "volume": 82263.0}, {"date": "2021-05-10", "close": 1.84, "volume": 83891.0}, {"date": "2021-05-11", "close": 1.84, "volume": 71048.0}, {"date": "2021-05-12", "close": 1.8, "volume": 60468.0}, {"date": "2021-05-13", "close": 1.87, "volume": 64183.0}, {"date": "2021-05-14", "close": 1.83, "volume": 43000.0}, {"date": "2021-05-17", "close": 1.835, "volume": 50178.0}, {"date": "2021-05-18", "close": 1.86, "volume": 68086.0}, {"date": "2021-05-19", "close": 1.95, "volume": 158128.0}, {"date": "2021-05-20", "close": 1.96, "volume": 400868.0}, {"date": "2021-05-21", "close": 1.92, "volume": 136152.0}, {"date": "2021-05-24", "close": 1.89, "volume": 164506.0}, {"date": "2021-05-25", "close": 1.93, "volume": 45537.0}, {"date": "2021-05-26", "close": 1.95, "volume": 60596.0}, {"date": "2021-05-27", "close": 1.95, "volume": 56517.0}, {"date": "2021-05-28", "close": 1.97, "volume": 148531.0}, {"date": "2021-05-31", "close": 1.955, "volume": 597110.0}, {"date": "2021-06-01", "close": 1.95, "volume": 25817.0}, {"date": "2021-06-02", "close": 1.95, "volume": 599068.0}, {"date": "2021-06-03", "close": 2.03, "volume": 325369.0}, {"date": "2021-06-04", "close": 1.98, "volume": 302725.0}, {"date": "2021-06-07", "close": 1.98, "volume": 25400.0}, {"date": "2021-06-08", "close": 1.9, "volume": 111669.0}, {"date": "2021-06-09", "close": 1.995, "volume": 55355.0}, {"date": "2021-06-10", "close": 1.915, "volume": 140913.0}, {"date": "2021-06-11", "close": 1.985, "volume": 171625.0}, {"date": "2021-06-15", "close": 1.96, "volume": 52801.0}, {"date": "2021-06-16", "close": 1.91, "volume": 63343.0}, {"date": "2021-06-17", "close": 1.9, "volume": 52588.0}, {"date": "2021-06-18", "close": 1.895, "volume": 241396.0}, {"date": "2021-06-21", "close": 1.85, "volume": 185139.0}, {"date": "2021-06-22", "close": 1.895, "volume": 118448.0}, {"date": "2021-06-23", "close": 1.895, "volume": 33890.0}, {"date": "2021-06-24", "close": 1.905, "volume": 43872.0}, {"date": "2021-06-25", "close": 1.86, "volume": 126430.0}, {"date": "2021-06-28", "close": 1.88, "volume": 74428.0}, {"date": "2021-06-29", "close": 1.87, "volume": 49152.0}, {"date": "2021-06-30", "close": 1.9, "volume": 34878.0}, {"date": "2021-07-01", "close": 1.895, "volume": 40427.0}, {"date": "2021-07-02", "close": 1.9, "volume": 39984.0}, {"date": "2021-07-05", "close": 1.9, "volume": 108544.0}, {"date": "2021-07-06", "close": 1.845, "volume": 106623.0}, {"date": "2021-07-07", "close": 1.8, "volume": 659844.0}, {"date": "2021-07-08", "close": 1.75, "volume": 244654.0}, {"date": "2021-07-09", "close": 1.77, "volume": 92022.0}, {"date": "2021-07-12", "close": 1.75, "volume": 241375.0}, {"date": "2021-07-13", "close": 1.75, "volume": 21655.0}, {"date": "2021-07-14", "close": 1.775, "volume": 27613.0}, {"date": "2021-07-15", "close": 1.75, "volume": 26725.0}, {"date": "2021-07-16", "close": 1.73, "volume": 33565.0}, {"date": "2021-07-19", "close": 1.75, "volume": 59994.0}, {"date": "2021-07-20", "close": 1.69, "volume": 165729.0}, {"date": "2021-07-21", "close": 1.71, "volume": 100354.0}, {"date": "2021-07-22", "close": 1.7, "volume": 289532.0}, {"date": "2021-07-23", "close": 1.705, "volume": 257198.0}, {"date": "2021-07-26", "close": 1.74, "volume": 338544.0}, {"date": "2021-07-27", "close": 1.725, "volume": 94938.0}, {"date": "2021-07-28", "close": 1.715, "volume": 173870.0}, {"date": "2021-07-29", "close": 1.71, "volume": 134537.0}, {"date": "2021-07-30", "close": 1.7, "volume": 207978.0}, {"date": "2021-08-02", "close": 1.715, "volume": 188499.0}, {"date": "2021-08-03", "close": 1.85, "volume": 149886.0}, {"date": "2021-08-04", "close": 1.88, "volume": 412456.0}, {"date": "2021-08-05", "close": 1.82, "volume": 311533.0}, {"date": "2021-08-06", "close": 1.8, "volume": 162133.0}, {"date": "2021-08-09", "close": 1.83, "volume": 57910.0}, {"date": "2021-08-10", "close": 1.875, "volume": 27199.0}, {"date": "2021-08-11", "close": 1.81, "volume": 21450.0}, {"date": "2021-08-12", "close": 1.8, "volume": 38274.0}, {"date": "2021-08-13", "close": 1.815, "volume": 147413.0}, {"date": "2021-08-16", "close": 1.84, "volume": 174544.0}, {"date": "2021-08-17", "close": 1.88, "volume": 139690.0}, {"date": "2021-08-18", "close": 1.9, "volume": 98581.0}, {"date": "2021-08-19", "close": 1.975, "volume": 486169.0}, {"date": "2021-08-20", "close": 2.02, "volume": 716108.0}, {"date": "2021-08-23", "close": 2.25, "volume": 687514.0}, {"date": "2021-08-24", "close": 2.2, "volume": 370856.0}, {"date": "2021-08-25", "close": 2.16, "volume": 285004.0}, {"date": "2021-08-26", "close": 2.19, "volume": 58002.0}, {"date": "2021-08-27", "close": 2.13, "volume": 141025.0}, {"date": "2021-08-30", "close": 2.12, "volume": 189808.0}, {"date": "2021-08-31", "close": 2.12, "volume": 116128.0}, {"date": "2021-09-01", "close": 2.15, "volume": 18743.0}, {"date": "2021-09-02", "close": 2.08, "volume": 243836.0}, {"date": "2021-09-03", "close": 2.18, "volume": 119673.0}, {"date": "2021-09-06", "close": 2.17, "volume": 90952.0}, {"date": "2021-09-07", "close": 2.15, "volume": 46553.0}, {"date": "2021-09-08", "close": 2.1, "volume": 115742.0}, {"date": "2021-09-09", "close": 2.02, "volume": 193626.0}, {"date": "2021-09-10", "close": 2.14, "volume": 83175.0}, {"date": "2021-09-13", "close": 2.2, "volume": 184783.0}, {"date": "2021-09-14", "close": 2.05, "volume": 64596.0}, {"date": "2021-09-15", "close": 2.08, "volume": 153238.0}, {"date": "2021-09-16", "close": 2.07, "volume": 106508.0}, {"date": "2021-09-17", "close": 2.11, "volume": 36151.0}, {"date": "2021-09-20", "close": 2.07, "volume": 63518.0}, {"date": "2021-09-21", "close": 2.11, "volume": 74683.0}, {"date": "2021-09-22", "close": 2.07, "volume": 20909.0}, {"date": "2021-09-23", "close": 2.14, "volume": 256077.0}, {"date": "2021-09-24", "close": 2.16, "volume": 277370.0}, {"date": "2021-09-27", "close": 2.2, "volume": 300336.0}, {"date": "2021-09-28", "close": 2.18, "volume": 784829.0}, {"date": "2021-09-29", "close": 2.16, "volume": 512428.0}, {"date": "2021-09-30", "close": 2.14, "volume": 130874.0}, {"date": "2021-10-01", "close": 2.2, "volume": 56144.0}, {"date": "2021-10-04", "close": 2.3, "volume": 420410.0}, {"date": "2021-10-05", "close": 2.26, "volume": 294322.0}, {"date": "2021-10-06", "close": 2.24, "volume": 235339.0}, {"date": "2021-10-07", "close": 2.2, "volume": 144828.0}, {"date": "2021-10-08", "close": 2.35, "volume": 508365.0}, {"date": "2021-10-11", "close": 2.34, "volume": 323045.0}, {"date": "2021-10-12", "close": 2.35, "volume": 117108.0}, {"date": "2021-10-13", "close": 2.33, "volume": 293348.0}, {"date": "2021-10-14", "close": 2.33, "volume": 171332.0}, {"date": "2021-10-15", "close": 2.51, "volume": 146426.0}, {"date": "2021-10-18", "close": 2.5, "volume": 325439.0}, {"date": "2021-10-19", "close": 2.42, "volume": 143560.0}, {"date": "2021-10-20", "close": 2.43, "volume": 198441.0}, {"date": "2021-10-21", "close": 2.39, "volume": 83975.0}, {"date": "2021-10-22", "close": 2.36, "volume": 98958.0}, {"date": "2021-10-25", "close": 2.25, "volume": 116226.0}, {"date": "2021-10-26", "close": 2.28, "volume": 96191.0}, {"date": "2021-10-27", "close": 2.21, "volume": 92557.0}, {"date": "2021-10-28", "close": 2.2, "volume": 239218.0}, {"date": "2021-10-29", "close": 2.19, "volume": 117784.0}, {"date": "2021-11-01", "close": 2.23, "volume": 295850.0}, {"date": "2021-11-02", "close": 2.28, "volume": 277557.0}, {"date": "2021-11-03", "close": 2.17, "volume": 94619.0}, {"date": "2021-11-04", "close": 2.21, "volume": 215644.0}, {"date": "2021-11-05", "close": 2.28, "volume": 190681.0}, {"date": "2021-11-08", "close": 2.24, "volume": 99647.0}, {"date": "2021-11-09", "close": 2.19, "volume": 111197.0}, {"date": "2021-11-10", "close": 2.34, "volume": 184439.0}, {"date": "2021-11-11", "close": 2.66, "volume": 338611.0}, {"date": "2021-11-12", "close": 2.73, "volume": 344071.0}, {"date": "2021-11-15", "close": 2.86, "volume": 385932.0}, {"date": "2021-11-16", "close": 2.93, "volume": 123414.0}, {"date": "2021-11-17", "close": 2.84, "volume": 132264.0}, {"date": "2021-11-18", "close": 2.84, "volume": 84875.0}, {"date": "2021-11-19", "close": 2.87, "volume": 110753.0}, {"date": "2021-11-22", "close": 2.71, "volume": 119795.0}, {"date": "2021-11-23", "close": 2.75, "volume": 194482.0}, {"date": "2021-11-24", "close": 2.74, "volume": 441593.0}, {"date": "2021-11-25", "close": 2.66, "volume": 51592.0}, {"date": "2021-11-26", "close": 2.76, "volume": 61085.0}, {"date": "2021-11-29", "close": 2.74, "volume": 82264.0}, {"date": "2021-11-30", "close": 2.69, "volume": 39229.0}, {"date": "2021-12-01", "close": 2.63, "volume": 23920.0}, {"date": "2021-12-02", "close": 2.55, "volume": 110876.0}, {"date": "2021-12-03", "close": 2.67, "volume": 59952.0}, {"date": "2021-12-06", "close": 2.75, "volume": 483519.0}, {"date": "2021-12-07", "close": 2.75, "volume": 519767.0}, {"date": "2021-12-08", "close": 2.75, "volume": 345663.0}, {"date": "2021-12-09", "close": 2.64, "volume": 222041.0}, {"date": "2021-12-10", "close": 2.9, "volume": 817028.0}, {"date": "2021-12-13", "close": 2.8, "volume": 345324.0}, {"date": "2021-12-14", "close": 2.81, "volume": 52509.0}, {"date": "2021-12-15", "close": 2.75, "volume": 69166.0}, {"date": "2021-12-16", "close": 2.85, "volume": 79852.0}, {"date": "2021-12-17", "close": 2.87, "volume": 68036.0}, {"date": "2021-12-20", "close": 2.81, "volume": 45502.0}, {"date": "2021-12-21", "close": 2.8, "volume": 34346.0}, {"date": "2021-12-22", "close": 2.86, "volume": 55308.0}, {"date": "2021-12-23", "close": 2.95, "volume": 81328.0}, {"date": "2021-12-24", "close": 3.13, "volume": 103372.0}, {"date": "2021-12-29", "close": 3.2, "volume": 173520.0}, {"date": "2021-12-30", "close": 3.18, "volume": 110133.0}, {"date": "2021-12-31", "close": 3.1, "volume": 64241.0}, {"date": "2022-01-04", "close": 2.91, "volume": 131205.0}, {"date": "2022-01-05", "close": 3.0, "volume": 319339.0}, {"date": "2022-01-06", "close": 2.95, "volume": 118525.0}, {"date": "2022-01-07", "close": 2.9, "volume": 300629.0}, {"date": "2022-01-10", "close": 2.9, "volume": 272345.0}, {"date": "2022-01-11", "close": 2.9, "volume": 134985.0}, {"date": "2022-01-12", "close": 2.9, "volume": 36229.0}, {"date": "2022-01-13", "close": 3.05, "volume": 67839.0}, {"date": "2022-01-14", "close": 3.22, "volume": 335505.0}, {"date": "2022-01-17", "close": 2.92, "volume": 174219.0}, {"date": "2022-01-18", "close": 3.0, "volume": 65093.0}, {"date": "2022-01-19", "close": 2.94, "volume": 31020.0}, {"date": "2022-01-20", "close": 3.12, "volume": 450264.0}, {"date": "2022-01-21", "close": 2.94, "volume": 230180.0}, {"date": "2022-01-24", "close": 2.79, "volume": 440576.0}, {"date": "2022-01-25", "close": 2.75, "volume": 321338.0}, {"date": "2022-01-27", "close": 2.61, "volume": 217092.0}, {"date": "2022-01-28", "close": 2.69, "volume": 139649.0}, {"date": "2022-01-31", "close": 2.7, "volume": 138956.0}, {"date": "2022-02-01", "close": 2.77, "volume": 77469.0}, {"date": "2022-02-02", "close": 2.99, "volume": 160580.0}, {"date": "2022-02-03", "close": 2.8, "volume": 41851.0}, {"date": "2022-02-04", "close": 2.76, "volume": 43590.0}, {"date": "2022-02-07", "close": 2.85, "volume": 80936.0}, {"date": "2022-02-08", "close": 2.83, "volume": 59001.0}, {"date": "2022-02-09", "close": 2.79, "volume": 84143.0}, {"date": "2022-02-10", "close": 2.8, "volume": 49979.0}, {"date": "2022-02-11", "close": 2.72, "volume": 44128.0}, {"date": "2022-02-14", "close": 2.8, "volume": 59525.0}, {"date": "2022-02-15", "close": 2.7, "volume": 42419.0}, {"date": "2022-02-16", "close": 2.75, "volume": 32611.0}, {"date": "2022-02-17", "close": 2.6, "volume": 226151.0}, {"date": "2022-02-18", "close": 2.62, "volume": 115944.0}, {"date": "2022-02-21", "close": 2.64, "volume": 162613.0}, {"date": "2022-02-22", "close": 2.42, "volume": 523426.0}, {"date": "2022-02-23", "close": 2.56, "volume": 441901.0}, {"date": "2022-02-24", "close": 2.46, "volume": 249906.0}, {"date": "2022-02-25", "close": 2.47, "volume": 124965.0}, {"date": "2022-02-28", "close": 2.65, "volume": 335449.0}, {"date": "2022-03-01", "close": 2.58, "volume": 77231.0}, {"date": "2022-03-02", "close": 2.56, "volume": 245692.0}, {"date": "2022-03-03", "close": 2.44, "volume": 322894.0}, {"date": "2022-03-04", "close": 2.39, "volume": 239877.0}, {"date": "2022-03-07", "close": 2.32, "volume": 147720.0}, {"date": "2022-03-08", "close": 2.26, "volume": 126556.0}, {"date": "2022-03-09", "close": 2.31, "volume": 146308.0}, {"date": "2022-03-10", "close": 2.38, "volume": 1535402.0}, {"date": "2022-03-11", "close": 2.43, "volume": 89034.0}, {"date": "2022-03-14", "close": 2.52, "volume": 178049.0}, {"date": "2022-03-15", "close": 2.42, "volume": 173079.0}, {"date": "2022-03-16", "close": 2.53, "volume": 58347.0}, {"date": "2022-03-17", "close": 2.61, "volume": 189851.0}, {"date": "2022-03-18", "close": 2.63, "volume": 199776.0}, {"date": "2022-03-21", "close": 2.63, "volume": 11885.0}, {"date": "2022-03-22", "close": 2.64, "volume": 90775.0}, {"date": "2022-03-23", "close": 2.72, "volume": 116937.0}, {"date": "2022-03-24", "close": 2.76, "volume": 41012.0}, {"date": "2022-03-25", "close": 2.73, "volume": 193410.0}, {"date": "2022-03-28", "close": 2.77, "volume": 61211.0}, {"date": "2022-03-29", "close": 2.83, "volume": 278876.0}, {"date": "2022-03-30", "close": 2.74, "volume": 340623.0}, {"date": "2022-03-31", "close": 2.79, "volume": 40664.0}, {"date": "2022-04-01", "close": 2.81, "volume": 43378.0}, {"date": "2022-04-04", "close": 2.85, "volume": 57526.0}, {"date": "2022-04-05", "close": 2.85, "volume": 180915.0}, {"date": "2022-04-06", "close": 2.76, "volume": 40308.0}, {"date": "2022-04-07", "close": 2.74, "volume": 45367.0}, {"date": "2022-04-08", "close": 2.76, "volume": 74938.0}, {"date": "2022-04-11", "close": 2.85, "volume": 102691.0}, {"date": "2022-04-12", "close": 2.63, "volume": 71802.0}, {"date": "2022-04-13", "close": 2.78, "volume": 74638.0}, {"date": "2022-04-14", "close": 2.69, "volume": 73665.0}, {"date": "2022-04-19", "close": 2.74, "volume": 59433.0}, {"date": "2022-04-20", "close": 2.72, "volume": 22811.0}, {"date": "2022-04-21", "close": 2.66, "volume": 98939.0}, {"date": "2022-04-22", "close": 2.68, "volume": 826901.0}, {"date": "2022-04-26", "close": 2.69, "volume": 135559.0}, {"date": "2022-04-27", "close": 2.55, "volume": 83160.0}, {"date": "2022-04-28", "close": 2.55, "volume": 125850.0}, {"date": "2022-04-29", "close": 2.41, "volume": 117271.0}, {"date": "2022-05-02", "close": 2.38, "volume": 194554.0}, {"date": "2022-05-03", "close": 2.4, "volume": 132541.0}, {"date": "2022-05-04", "close": 2.4, "volume": 96291.0}, {"date": "2022-05-05", "close": 2.39, "volume": 92993.0}, {"date": "2022-05-06", "close": 2.4, "volume": 56165.0}, {"date": "2022-05-09", "close": 2.2, "volume": 165814.0}, {"date": "2022-05-10", "close": 2.07, "volume": 406945.0}, {"date": "2022-05-11", "close": 2.1, "volume": 809469.0}, {"date": "2022-05-12", "close": 2.09, "volume": 390060.0}, {"date": "2022-05-13", "close": 2.05, "volume": 59302.0}, {"date": "2022-05-16", "close": 2.11, "volume": 182478.0}, {"date": "2022-05-17", "close": 2.1, "volume": 26348.0}, {"date": "2022-05-18", "close": 2.15, "volume": 35698.0}, {"date": "2022-05-19", "close": 2.01, "volume": 208396.0}, {"date": "2022-05-20", "close": 2.0, "volume": 136613.0}, {"date": "2022-05-23", "close": 2.01, "volume": 72665.0}, {"date": "2022-05-24", "close": 2.04, "volume": 86955.0}, {"date": "2022-05-25", "close": 2.07, "volume": 49782.0}, {"date": "2022-05-26", "close": 1.96, "volume": 155032.0}, {"date": "2022-05-27", "close": 2.15, "volume": 78905.0}, {"date": "2022-05-30", "close": 2.09, "volume": 86506.0}, {"date": "2022-05-31", "close": 2.01, "volume": 91071.0}, {"date": "2022-06-01", "close": 2.08, "volume": 34089.0}, {"date": "2022-06-02", "close": 1.98, "volume": 60251.0}, {"date": "2022-06-03", "close": 1.96, "volume": 35769.0}, {"date": "2022-06-06", "close": 2.03, "volume": 122850.0}, {"date": "2022-06-07", "close": 1.935, "volume": 171866.0}, {"date": "2022-06-08", "close": 1.95, "volume": 91901.0}, {"date": "2022-06-09", "close": 1.975, "volume": 183985.0}, {"date": "2022-06-10", "close": 1.86, "volume": 84843.0}, {"date": "2022-06-14", "close": 1.8, "volume": 225105.0}, {"date": "2022-06-15", "close": 1.71, "volume": 172808.0}, {"date": "2022-06-16", "close": 1.745, "volume": 100270.0}, {"date": "2022-06-17", "close": 1.745, "volume": 89906.0}, {"date": "2022-06-20", "close": 1.78, "volume": 86851.0}, {"date": "2022-06-21", "close": 1.84, "volume": 33356.0}, {"date": "2022-06-22", "close": 1.745, "volume": 35381.0}, {"date": "2022-06-23", "close": 1.76, "volume": 71210.0}, {"date": "2022-06-24", "close": 1.76, "volume": 96442.0}, {"date": "2022-06-27", "close": 1.82, "volume": 427837.0}, {"date": "2022-06-28", "close": 1.85, "volume": 51890.0}, {"date": "2022-06-29", "close": 1.83, "volume": 37205.0}, {"date": "2022-06-30", "close": 1.785, "volume": 112022.0}, {"date": "2022-07-01", "close": 1.78, "volume": 38783.0}, {"date": "2022-07-04", "close": 1.83, "volume": 56081.0}, {"date": "2022-07-05", "close": 1.86, "volume": 95807.0}, {"date": "2022-07-06", "close": 1.94, "volume": 27651.0}, {"date": "2022-07-07", "close": 2.03, "volume": 81962.0}, {"date": "2022-07-08", "close": 2.0, "volume": 64783.0}, {"date": "2022-07-11", "close": 1.94, "volume": 57960.0}, {"date": "2022-07-12", "close": 1.895, "volume": 23238.0}, {"date": "2022-07-13", "close": 1.95, "volume": 55802.0}, {"date": "2022-07-14", "close": 2.1, "volume": 62796.0}, {"date": "2022-07-15", "close": 2.11, "volume": 42436.0}, {"date": "2022-07-18", "close": 2.05, "volume": 157520.0}, {"date": "2022-07-19", "close": 2.1, "volume": 34484.0}, {"date": "2022-07-20", "close": 2.17, "volume": 53720.0}, {"date": "2022-07-21", "close": 2.18, "volume": 74187.0}, {"date": "2022-07-22", "close": 2.11, "volume": 29426.0}, {"date": "2022-07-25", "close": 2.17, "volume": 23552.0}, {"date": "2022-07-26", "close": 2.14, "volume": 28266.0}, {"date": "2022-07-27", "close": 2.16, "volume": 24154.0}, {"date": "2022-07-28", "close": 2.25, "volume": 56689.0}, {"date": "2022-07-29", "close": 2.39, "volume": 112678.0}, {"date": "2022-08-01", "close": 2.2, "volume": 83004.0}, {"date": "2022-08-02", "close": 2.12, "volume": 20612.0}, {"date": "2022-08-03", "close": 2.25, "volume": 26902.0}, {"date": "2022-08-04", "close": 2.35, "volume": 79034.0}, {"date": "2022-08-05", "close": 2.3, "volume": 46203.0}, {"date": "2022-08-08", "close": 2.26, "volume": 24646.0}, {"date": "2022-08-09", "close": 2.2, "volume": 39561.0}, {"date": "2022-08-10", "close": 2.34, "volume": 66258.0}, {"date": "2022-08-11", "close": 2.23, "volume": 47916.0}, {"date": "2022-08-12", "close": 2.28, "volume": 10172.0}, {"date": "2022-08-15", "close": 2.25, "volume": 325726.0}, {"date": "2022-08-16", "close": 2.2, "volume": 86675.0}, {"date": "2022-08-17", "close": 2.2, "volume": 43519.0}, {"date": "2022-08-18", "close": 2.38, "volume": 294373.0}, {"date": "2022-08-19", "close": 2.4, "volume": 105989.0}, {"date": "2022-08-22", "close": 2.3, "volume": 122095.0}, {"date": "2022-08-23", "close": 2.38, "volume": 28490.0}, {"date": "2022-08-24", "close": 2.4, "volume": 83945.0}, {"date": "2022-08-25", "close": 2.36, "volume": 65151.0}, {"date": "2022-08-26", "close": 2.35, "volume": 23201.0}, {"date": "2022-08-29", "close": 2.38, "volume": 33637.0}, {"date": "2022-08-30", "close": 2.32, "volume": 41197.0}, {"date": "2022-08-31", "close": 2.43, "volume": 43269.0}, {"date": "2022-09-01", "close": 2.45, "volume": 56308.0}, {"date": "2022-09-02", "close": 2.47, "volume": 4429.0}, {"date": "2022-09-05", "close": 2.2, "volume": 127627.0}, {"date": "2022-09-06", "close": 2.23, "volume": 86778.0}, {"date": "2022-09-07", "close": 2.45, "volume": 82344.0}, {"date": "2022-09-08", "close": 2.23, "volume": 205039.0}, {"date": "2022-09-09", "close": 2.23, "volume": 59855.0}, {"date": "2022-09-12", "close": 2.25, "volume": 28301.0}, {"date": "2022-09-13", "close": 2.27, "volume": 23939.0}, {"date": "2022-09-14", "close": 2.22, "volume": 17210.0}, {"date": "2022-09-15", "close": 2.25, "volume": 19054.0}, {"date": "2022-09-16", "close": 2.25, "volume": 18123.0}, {"date": "2022-09-19", "close": 2.23, "volume": 97124.0}, {"date": "2022-09-20", "close": 2.29, "volume": 74657.0}, {"date": "2022-09-21", "close": 2.25, "volume": 42446.0}, {"date": "2022-09-23", "close": 2.2, "volume": 67077.0}, {"date": "2022-09-26", "close": 2.11, "volume": 45663.0}, {"date": "2022-09-27", "close": 2.0, "volume": 130157.0}, {"date": "2022-09-28", "close": 2.0, "volume": 42141.0}, {"date": "2022-09-29", "close": 2.1, "volume": 35397.0}, {"date": "2022-09-30", "close": 1.93, "volume": 16090.0}, {"date": "2022-10-03", "close": 1.975, "volume": 6530.0}, {"date": "2022-10-04", "close": 2.08, "volume": 45504.0}, {"date": "2022-10-05", "close": 2.2, "volume": 68905.0}, {"date": "2022-10-06", "close": 2.14, "volume": 41240.0}, {"date": "2022-10-07", "close": 2.08, "volume": 8489.0}, {"date": "2022-10-10", "close": 2.0, "volume": 48848.0}, {"date": "2022-10-11", "close": 2.0, "volume": 30887.0}, {"date": "2022-10-12", "close": 1.95, "volume": 45476.0}, {"date": "2022-10-13", "close": 1.89, "volume": 45266.0}, {"date": "2022-10-14", "close": 1.9, "volume": 115946.0}, {"date": "2022-10-17", "close": 2.0, "volume": 80145.0}, {"date": "2022-10-18", "close": 1.98, "volume": 56263.0}, {"date": "2022-10-19", "close": 1.995, "volume": 27576.0}, {"date": "2022-10-20", "close": 1.99, "volume": 31285.0}, {"date": "2022-10-21", "close": 1.9, "volume": 40181.0}, {"date": "2022-10-24", "close": 1.85, "volume": 228564.0}, {"date": "2022-10-25", "close": 1.86, "volume": 176094.0}, {"date": "2022-10-26", "close": 1.855, "volume": 96835.0}, {"date": "2022-10-27", "close": 1.85, "volume": 96268.0}, {"date": "2022-10-28", "close": 2.03, "volume": 103842.0}, {"date": "2022-10-31", "close": 1.97, "volume": 75419.0}, {"date": "2022-11-01", "close": 2.09, "volume": 47764.0}, {"date": "2022-11-02", "close": 1.9, "volume": 798022.0}, {"date": "2022-11-03", "close": 2.05, "volume": 22816.0}, {"date": "2022-11-04", "close": 2.04, "volume": 82792.0}, {"date": "2022-11-07", "close": 1.945, "volume": 54006.0}, {"date": "2022-11-08", "close": 1.94, "volume": 89244.0}, {"date": "2022-11-09", "close": 1.94, "volume": 110235.0}, {"date": "2022-11-10", "close": 1.96, "volume": 32662.0}, {"date": "2022-11-11", "close": 1.995, "volume": 79391.0}, {"date": "2022-11-14", "close": 2.0, "volume": 115944.0}, {"date": "2022-11-15", "close": 2.12, "volume": 95931.0}, {"date": "2022-11-16", "close": 2.18, "volume": 84329.0}, {"date": "2022-11-17", "close": 2.14, "volume": 55527.0}, {"date": "2022-11-18", "close": 2.1, "volume": 132128.0}, {"date": "2022-11-21", "close": 2.1, "volume": 27638.0}, {"date": "2022-11-22", "close": 2.05, "volume": 69808.0}, {"date": "2022-11-23", "close": 2.05, "volume": 79506.0}, {"date": "2022-11-24", "close": 2.02, "volume": 41803.0}, {"date": "2022-11-25", "close": 2.08, "volume": 14649.0}, {"date": "2022-11-28", "close": 1.995, "volume": 38233.0}, {"date": "2022-11-29", "close": 2.06, "volume": 150295.0}, {"date": "2022-11-30", "close": 1.93, "volume": 38218.0}, {"date": "2022-12-01", "close": 2.06, "volume": 55123.0}, {"date": "2022-12-02", "close": 2.0, "volume": 43308.0}, {"date": "2022-12-05", "close": 1.945, "volume": 70805.0}, {"date": "2022-12-06", "close": 1.945, "volume": 67932.0}, {"date": "2022-12-07", "close": 1.92, "volume": 163071.0}, {"date": "2022-12-08", "close": 2.03, "volume": 62899.0}, {"date": "2022-12-09", "close": 2.0, "volume": 494076.0}, {"date": "2022-12-12", "close": 2.02, "volume": 116904.0}, {"date": "2022-12-13", "close": 1.985, "volume": 288231.0}, {"date": "2022-12-14", "close": 1.965, "volume": 5915.0}, {"date": "2022-12-15", "close": 1.98, "volume": 24516.0}, {"date": "2022-12-16", "close": 1.94, "volume": 42001.0}, {"date": "2022-12-19", "close": 2.0, "volume": 129536.0}, {"date": "2022-12-20", "close": 1.98, "volume": 118182.0}, {"date": "2022-12-21", "close": 2.02, "volume": 79504.0}, {"date": "2022-12-22", "close": 2.08, "volume": 537603.0}, {"date": "2022-12-23", "close": 2.09, "volume": 45233.0}, {"date": "2022-12-28", "close": 2.15, "volume": 18491.0}, {"date": "2022-12-29", "close": 2.12, "volume": 19728.0}, {"date": "2022-12-30", "close": 2.13, "volume": 17737.0}, {"date": "2023-01-03", "close": 2.2, "volume": 32237.0}, {"date": "2023-01-04", "close": 2.29, "volume": 93463.0}, {"date": "2023-01-05", "close": 2.22, "volume": 92064.0}, {"date": "2023-01-06", "close": 2.24, "volume": 1704.0}, {"date": "2023-01-09", "close": 2.26, "volume": 71199.0}, {"date": "2023-01-10", "close": 2.28, "volume": 39359.0}, {"date": "2023-01-11", "close": 2.24, "volume": 32144.0}, {"date": "2023-01-12", "close": 2.21, "volume": 23786.0}, {"date": "2023-01-13", "close": 2.14, "volume": 98541.0}, {"date": "2023-01-16", "close": 2.31, "volume": 113440.0}, {"date": "2023-01-17", "close": 2.4, "volume": 129590.0}, {"date": "2023-01-18", "close": 2.38, "volume": 54666.0}, {"date": "2023-01-19", "close": 2.35, "volume": 16769.0}, {"date": "2023-01-20", "close": 2.36, "volume": 45273.0}, {"date": "2023-01-23", "close": 2.35, "volume": 75698.0}, {"date": "2023-01-24", "close": 2.38, "volume": 2423.0}, {"date": "2023-01-25", "close": 2.39, "volume": 60552.0}, {"date": "2023-01-27", "close": 2.37, "volume": 21158.0}, {"date": "2023-01-30", "close": 2.4, "volume": 6937.0}, {"date": "2023-01-31", "close": 2.36, "volume": 40374.0}, {"date": "2023-02-01", "close": 2.38, "volume": 56428.0}, {"date": "2023-02-02", "close": 2.38, "volume": 37782.0}, {"date": "2023-02-03", "close": 2.26, "volume": 80320.0}, {"date": "2023-02-06", "close": 2.18, "volume": 217842.0}, {"date": "2023-02-07", "close": 2.15, "volume": 67939.0}, {"date": "2023-02-08", "close": 2.11, "volume": 159945.0}, {"date": "2023-02-09", "close": 2.05, "volume": 161803.0}, {"date": "2023-02-10", "close": 2.1, "volume": 299781.0}, {"date": "2023-02-13", "close": 2.04, "volume": 38003.0}, {"date": "2023-02-14", "close": 2.03, "volume": 50728.0}, {"date": "2023-02-15", "close": 2.03, "volume": 28100.0}, {"date": "2023-02-16", "close": 1.88, "volume": 422780.0}, {"date": "2023-02-17", "close": 1.855, "volume": 171690.0}, {"date": "2023-02-20", "close": 1.89, "volume": 35728.0}, {"date": "2023-02-21", "close": 1.85, "volume": 6266552.0}, {"date": "2023-02-22", "close": 1.845, "volume": 65287.0}, {"date": "2023-02-23", "close": 1.96, "volume": 71827.0}, {"date": "2023-02-24", "close": 1.95, "volume": 103909.0}, {"date": "2023-02-27", "close": 2.0, "volume": 51188.0}, {"date": "2023-02-28", "close": 2.0, "volume": 10360.0}, {"date": "2023-03-01", "close": 2.05, "volume": 25369.0}, {"date": "2023-03-02", "close": 1.92, "volume": 27809.0}, {"date": "2023-03-03", "close": 1.9, "volume": 37595.0}, {"date": "2023-03-06", "close": 1.865, "volume": 85088.0}, {"date": "2023-03-07", "close": 1.81, "volume": 155603.0}, {"date": "2023-03-08", "close": 1.73, "volume": 145439.0}, {"date": "2023-03-09", "close": 1.78, "volume": 190838.0}, {"date": "2023-03-10", "close": 1.78, "volume": 31018.0}, {"date": "2023-03-13", "close": 1.78, "volume": 92613.0}, {"date": "2023-03-14", "close": 1.78, "volume": 164746.0}, {"date": "2023-03-15", "close": 1.765, "volume": 83719.0}, {"date": "2023-03-16", "close": 1.78, "volume": 65326.0}, {"date": "2023-03-17", "close": 1.75, "volume": 53589.0}, {"date": "2023-03-20", "close": 1.8, "volume": 42514.0}, {"date": "2023-03-21", "close": 1.77, "volume": 45329.0}, {"date": "2023-03-22", "close": 1.795, "volume": 30509.0}, {"date": "2023-03-23", "close": 1.78, "volume": 489855.0}, {"date": "2023-03-24", "close": 1.76, "volume": 24277.0}, {"date": "2023-03-27", "close": 1.75, "volume": 9916.0}, {"date": "2023-03-28", "close": 1.735, "volume": 61237.0}, {"date": "2023-03-29", "close": 1.715, "volume": 104678.0}, {"date": "2023-03-30", "close": 1.7, "volume": 46841.0}, {"date": "2023-03-31", "close": 1.72, "volume": 93590.0}, {"date": "2023-04-03", "close": 1.735, "volume": 217704.0}, {"date": "2023-04-04", "close": 1.82, "volume": 104102.0}, {"date": "2023-04-05", "close": 1.79, "volume": 86642.0}, {"date": "2023-04-06", "close": 1.785, "volume": 54490.0}, {"date": "2023-04-11", "close": 1.985, "volume": 54857.0}, {"date": "2023-04-12", "close": 1.855, "volume": 154907.0}, {"date": "2023-04-13", "close": 1.81, "volume": 66225.0}, {"date": "2023-04-14", "close": 1.82, "volume": 34857.0}, {"date": "2023-04-17", "close": 1.84, "volume": 195560.0}, {"date": "2023-04-18", "close": 1.825, "volume": 35879.0}, {"date": "2023-04-19", "close": 1.845, "volume": 150255.0}, {"date": "2023-04-20", "close": 1.76, "volume": 120708.0}, {"date": "2023-04-21", "close": 1.76, "volume": 74670.0}, {"date": "2023-04-24", "close": 1.735, "volume": 13682.0}, {"date": "2023-04-26", "close": 1.795, "volume": 41719.0}, {"date": "2023-04-27", "close": 1.84, "volume": 27997.0}, {"date": "2023-04-28", "close": 1.83, "volume": 94050.0}, {"date": "2023-05-01", "close": 1.815, "volume": 124572.0}, {"date": "2023-05-02", "close": 1.83, "volume": 61752.0}, {"date": "2023-05-03", "close": 1.83, "volume": 102490.0}, {"date": "2023-05-04", "close": 1.83, "volume": 25581.0}, {"date": "2023-05-05", "close": 1.83, "volume": 15307.0}, {"date": "2023-05-08", "close": 1.77, "volume": 87269.0}, {"date": "2023-05-09", "close": 1.735, "volume": 29270.0}, {"date": "2023-05-10", "close": 1.74, "volume": 59157.0}, {"date": "2023-05-11", "close": 1.715, "volume": 142071.0}, {"date": "2023-05-12", "close": 1.75, "volume": 123391.0}, {"date": "2023-05-15", "close": 1.715, "volume": 128069.0}, {"date": "2023-05-16", "close": 1.715, "volume": 1759773.0}, {"date": "2023-05-17", "close": 1.8, "volume": 114493.0}, {"date": "2023-05-18", "close": 1.725, "volume": 157918.0}, {"date": "2023-05-19", "close": 1.72, "volume": 57238.0}, {"date": "2023-05-22", "close": 1.72, "volume": 13248.0}, {"date": "2023-05-23", "close": 1.72, "volume": 94527.0}, {"date": "2023-05-24", "close": 1.63, "volume": 171991.0}, {"date": "2023-05-25", "close": 1.56, "volume": 198442.0}, {"date": "2023-05-26", "close": 1.6, "volume": 296509.0}, {"date": "2023-05-29", "close": 1.59, "volume": 341300.0}, {"date": "2023-05-30", "close": 1.615, "volume": 199806.0}, {"date": "2023-05-31", "close": 1.575, "volume": 43216.0}, {"date": "2023-06-01", "close": 1.59, "volume": 140061.0}, {"date": "2023-06-02", "close": 1.6, "volume": 48363.0}, {"date": "2023-06-05", "close": 1.555, "volume": 160239.0}, {"date": "2023-06-06", "close": 1.51, "volume": 185361.0}, {"date": "2023-06-07", "close": 1.45, "volume": 140542.0}, {"date": "2023-06-08", "close": 1.415, "volume": 391910.0}, {"date": "2023-06-09", "close": 1.39, "volume": 166115.0}, {"date": "2023-06-13", "close": 1.465, "volume": 247742.0}, {"date": "2023-06-14", "close": 1.44, "volume": 203740.0}, {"date": "2023-06-15", "close": 1.37, "volume": 157891.0}, {"date": "2023-06-16", "close": 1.415, "volume": 118419.0}, {"date": "2023-06-19", "close": 1.5075, "volume": 53335.0}, {"date": "2023-06-20", "close": 1.57, "volume": 94406.0}, {"date": "2023-06-22", "close": 1.51, "volume": 121713.0}, {"date": "2023-06-23", "close": 1.49, "volume": 168095.0}, {"date": "2023-06-26", "close": 1.505, "volume": 63832.0}, {"date": "2023-06-27", "close": 1.52, "volume": 66356.0}, {"date": "2023-06-28", "close": 1.57, "volume": 164185.0}, {"date": "2023-06-29", "close": 1.64, "volume": 126880.0}, {"date": "2023-06-30", "close": 1.64, "volume": 65543.0}, {"date": "2023-07-03", "close": 1.62, "volume": 30398.0}, {"date": "2023-07-04", "close": 1.685, "volume": 134406.0}, {"date": "2023-07-05", "close": 1.74, "volume": 161980.0}, {"date": "2023-07-06", "close": 1.755, "volume": 161336.0}, {"date": "2023-07-07", "close": 1.705, "volume": 57498.0}, {"date": "2023-07-10", "close": 1.705, "volume": 31974.0}, {"date": "2023-07-11", "close": 1.76, "volume": 18862.0}, {"date": "2023-07-12", "close": 1.715, "volume": 93505.0}, {"date": "2023-07-13", "close": 1.73, "volume": 14570.0}, {"date": "2023-07-14", "close": 1.67, "volume": 40860.0}, {"date": "2023-07-17", "close": 1.68, "volume": 14996.0}, {"date": "2023-07-18", "close": 1.79, "volume": 103547.0}, {"date": "2023-07-19", "close": 1.85, "volume": 105822.0}, {"date": "2023-07-20", "close": 1.835, "volume": 64015.0}, {"date": "2023-07-21", "close": 1.82, "volume": 31103.0}, {"date": "2023-07-24", "close": 1.8, "volume": 74534.0}, {"date": "2023-07-25", "close": 1.785, "volume": 6628.0}, {"date": "2023-07-26", "close": 1.82, "volume": 43306.0}, {"date": "2023-07-27", "close": 1.85, "volume": 114740.0}, {"date": "2023-07-28", "close": 1.82, "volume": 25092.0}, {"date": "2023-07-31", "close": 1.85, "volume": 82687.0}, {"date": "2023-08-01", "close": 1.88, "volume": 139481.0}, {"date": "2023-08-02", "close": 1.89, "volume": 80829.0}, {"date": "2023-08-03", "close": 1.86, "volume": 18944.0}, {"date": "2023-08-04", "close": 1.95, "volume": 16773.0}, {"date": "2023-08-07", "close": 1.9, "volume": 30289.0}, {"date": "2023-08-08", "close": 1.9, "volume": 64821.0}, {"date": "2023-08-09", "close": 1.85, "volume": 62085.0}, {"date": "2023-08-10", "close": 1.8, "volume": 70436.0}, {"date": "2023-08-11", "close": 1.78, "volume": 129593.0}, {"date": "2023-08-14", "close": 1.895, "volume": 26163.0}, {"date": "2023-08-15", "close": 1.86, "volume": 22197.0}, {"date": "2023-08-16", "close": 1.875, "volume": 24181.0}, {"date": "2023-08-17", "close": 1.8, "volume": 116514.0}, {"date": "2023-08-18", "close": 1.85, "volume": 217861.0}, {"date": "2023-08-21", "close": 1.95, "volume": 203586.0}, {"date": "2023-08-22", "close": 1.875, "volume": 51225.0}, {"date": "2023-08-23", "close": 1.92, "volume": 100321.0}, {"date": "2023-08-24", "close": 1.875, "volume": 60312.0}, {"date": "2023-08-25", "close": 1.89, "volume": 358341.0}, {"date": "2023-08-28", "close": 1.845, "volume": 69844.0}, {"date": "2023-08-29", "close": 1.845, "volume": 13425.0}, {"date": "2023-08-30", "close": 1.83, "volume": 25196.0}, {"date": "2023-08-31", "close": 1.8, "volume": 59818.0}, {"date": "2023-09-01", "close": 1.82, "volume": 16848.0}, {"date": "2023-09-04", "close": 1.82, "volume": 25115.0}, {"date": "2023-09-05", "close": 1.8, "volume": 32469.0}, {"date": "2023-09-06", "close": 1.79, "volume": 341780.0}, {"date": "2023-09-07", "close": 1.71, "volume": 55706.0}, {"date": "2023-09-08", "close": 1.705, "volume": 24503.0}, {"date": "2023-09-11", "close": 1.8, "volume": 82183.0}, {"date": "2023-09-12", "close": 1.8, "volume": 94791.0}, {"date": "2023-09-13", "close": 1.825, "volume": 123917.0}, {"date": "2023-09-14", "close": 1.8, "volume": 29657.0}, {"date": "2023-09-15", "close": 1.855, "volume": 42880.0}, {"date": "2023-09-18", "close": 1.86, "volume": 25553.0}, {"date": "2023-09-19", "close": 1.9, "volume": 49594.0}, {"date": "2023-09-20", "close": 1.87, "volume": 13471.0}, {"date": "2023-09-21", "close": 1.885, "volume": 20764.0}, {"date": "2023-09-22", "close": 1.845, "volume": 42818.0}, {"date": "2023-09-25", "close": 1.89, "volume": 13608.0}, {"date": "2023-09-26", "close": 1.83, "volume": 23231.0}, {"date": "2023-09-27", "close": 1.8, "volume": 38490.0}, {"date": "2023-09-28", "close": 1.795, "volume": 17546.0}, {"date": "2023-09-29", "close": 1.85, "volume": 10155.0}, {"date": "2023-10-02", "close": 1.8, "volume": 1777.0}, {"date": "2023-10-03", "close": 1.9, "volume": 28928.0}, {"date": "2023-10-04", "close": 1.795, "volume": 154847.0}, {"date": "2023-10-05", "close": 1.73, "volume": 135880.0}, {"date": "2023-10-06", "close": 1.75, "volume": 24405.0}, {"date": "2023-10-09", "close": 1.75, "volume": 63004.0}, {"date": "2023-10-10", "close": 1.71, "volume": 40068.0}, {"date": "2023-10-11", "close": 1.66, "volume": 32374.0}, {"date": "2023-10-12", "close": 1.87, "volume": 117940.0}, {"date": "2023-10-13", "close": 1.8, "volume": 16512.0}, {"date": "2023-10-16", "close": 1.76, "volume": 11065.0}, {"date": "2023-10-17", "close": 1.8, "volume": 24298.0}, {"date": "2023-10-18", "close": 1.76, "volume": 13201.0}, {"date": "2023-10-19", "close": 1.845, "volume": 41846.0}, {"date": "2023-10-20", "close": 1.85, "volume": 58127.0}, {"date": "2023-10-23", "close": 1.85, "volume": 36187.0}, {"date": "2023-10-24", "close": 1.83, "volume": 41142.0}, {"date": "2023-10-25", "close": 1.83, "volume": 90077.0}, {"date": "2023-10-26", "close": 1.795, "volume": 47711.0}, {"date": "2023-10-27", "close": 1.75, "volume": 32178.0}, {"date": "2023-10-30", "close": 1.83, "volume": 27506.0}, {"date": "2023-10-31", "close": 1.84, "volume": 81960.0}, {"date": "2023-11-01", "close": 1.795, "volume": 14617.0}, {"date": "2023-11-02", "close": 1.73, "volume": 21717.0}, {"date": "2023-11-03", "close": 1.795, "volume": 50046.0}, {"date": "2023-11-06", "close": 1.84, "volume": 52906.0}, {"date": "2023-11-07", "close": 1.83, "volume": 49863.0}, {"date": "2023-11-08", "close": 1.83, "volume": 142401.0}, {"date": "2023-11-09", "close": 1.855, "volume": 33090.0}, {"date": "2023-11-10", "close": 1.82, "volume": 39133.0}, {"date": "2023-11-13", "close": 1.81, "volume": 20733.0}, {"date": "2023-11-14", "close": 1.885, "volume": 8430.0}, {"date": "2023-11-15", "close": 1.99, "volume": 332437.0}, {"date": "2023-11-16", "close": 2.05, "volume": 143389.0}, {"date": "2023-11-17", "close": 2.02, "volume": 43571.0}, {"date": "2023-11-20", "close": 2.05, "volume": 114606.0}, {"date": "2023-11-21", "close": 2.1, "volume": 314787.0}, {"date": "2023-11-22", "close": 2.04, "volume": 17257.0}, {"date": "2023-11-23", "close": 2.04, "volume": 48014.0}, {"date": "2023-11-24", "close": 1.975, "volume": 65691.0}, {"date": "2023-11-27", "close": 1.9, "volume": 101309.0}, {"date": "2023-11-28", "close": 1.92, "volume": 34546.0}, {"date": "2023-11-29", "close": 2.0, "volume": 39339.0}, {"date": "2023-11-30", "close": 2.11, "volume": 130455.0}, {"date": "2023-12-01", "close": 2.0, "volume": 58580.0}, {"date": "2023-12-04", "close": 2.12, "volume": 86379.0}, {"date": "2023-12-05", "close": 2.05, "volume": 24850.0}, {"date": "2023-12-06", "close": 2.2, "volume": 150509.0}, {"date": "2023-12-07", "close": 2.34, "volume": 82591.0}, {"date": "2023-12-08", "close": 2.4, "volume": 73022.0}, {"date": "2023-12-11", "close": 2.38, "volume": 175785.0}, {"date": "2023-12-12", "close": 2.22, "volume": 58228.0}, {"date": "2023-12-13", "close": 2.4, "volume": 155339.0}, {"date": "2023-12-14", "close": 2.34, "volume": 129771.0}, {"date": "2023-12-15", "close": 2.29, "volume": 137938.0}, {"date": "2023-12-18", "close": 2.27, "volume": 32821.0}, {"date": "2023-12-19", "close": 2.34, "volume": 75176.0}, {"date": "2023-12-20", "close": 2.45, "volume": 216855.0}, {"date": "2023-12-21", "close": 2.4, "volume": 74272.0}, {"date": "2023-12-22", "close": 2.35, "volume": 41150.0}, {"date": "2023-12-27", "close": 2.35, "volume": 8926.0}, {"date": "2023-12-28", "close": 2.39, "volume": 8225.0}, {"date": "2023-12-29", "close": 2.32, "volume": 30951.0}, {"date": "2024-01-02", "close": 2.39, "volume": 83562.0}, {"date": "2024-01-03", "close": 2.39, "volume": 7348.0}, {"date": "2024-01-04", "close": 2.39, "volume": 6724.0}, {"date": "2024-01-05", "close": 2.39, "volume": 26727.0}, {"date": "2024-01-08", "close": 2.35, "volume": 30218.0}, {"date": "2024-01-09", "close": 2.37, "volume": 140847.0}, {"date": "2024-01-10", "close": 2.31, "volume": 32751.0}, {"date": "2024-01-11", "close": 2.39, "volume": 55903.0}, {"date": "2024-01-12", "close": 2.45, "volume": 37000.0}, {"date": "2024-01-15", "close": 2.44, "volume": 16645.0}, {"date": "2024-01-16", "close": 2.42, "volume": 200196.0}, {"date": "2024-01-17", "close": 2.3, "volume": 143862.0}, {"date": "2024-01-18", "close": 2.35, "volume": 44910.0}, {"date": "2024-01-19", "close": 2.53, "volume": 70686.0}, {"date": "2024-01-22", "close": 2.36, "volume": 70498.0}, {"date": "2024-01-23", "close": 2.33, "volume": 161769.0}, {"date": "2024-01-24", "close": 2.21, "volume": 113281.0}, {"date": "2024-01-25", "close": 2.34, "volume": 19615.0}, {"date": "2024-01-29", "close": 2.3, "volume": 22993.0}, {"date": "2024-01-30", "close": 2.29, "volume": 17068.0}, {"date": "2024-01-31", "close": 2.38, "volume": 10974.0}, {"date": "2024-02-01", "close": 2.35, "volume": 62245.0}, {"date": "2024-02-02", "close": 2.31, "volume": 37932.0}, {"date": "2024-02-05", "close": 2.36, "volume": 40696.0}, {"date": "2024-02-06", "close": 2.26, "volume": 30361.0}, {"date": "2024-02-07", "close": 2.38, "volume": 47156.0}, {"date": "2024-02-08", "close": 2.4, "volume": 89552.0}, {"date": "2024-02-09", "close": 2.39, "volume": 134068.0}, {"date": "2024-02-12", "close": 2.5, "volume": 30706.0}, {"date": "2024-02-13", "close": 2.7, "volume": 165991.0}, {"date": "2024-02-14", "close": 2.66, "volume": 116801.0}, {"date": "2024-02-15", "close": 2.8, "volume": 401312.0}, {"date": "2024-02-16", "close": 2.74, "volume": 579119.0}, {"date": "2024-02-19", "close": 2.74, "volume": 96063.0}, {"date": "2024-02-20", "close": 2.78, "volume": 111289.0}, {"date": "2024-02-21", "close": 2.85, "volume": 304927.0}, {"date": "2024-02-22", "close": 2.83, "volume": 55898.0}, {"date": "2024-02-23", "close": 2.76, "volume": 44815.0}, {"date": "2024-02-26", "close": 2.78, "volume": 32119.0}, {"date": "2024-02-27", "close": 2.77, "volume": 375807.0}, {"date": "2024-02-28", "close": 2.89, "volume": 66107.0}, {"date": "2024-02-29", "close": 2.89, "volume": 78715.0}, {"date": "2024-03-01", "close": 2.85, "volume": 38873.0}, {"date": "2024-03-04", "close": 2.85, "volume": 23505.0}, {"date": "2024-03-05", "close": 2.88, "volume": 47980.0}, {"date": "2024-03-06", "close": 2.92, "volume": 54652.0}, {"date": "2024-03-07", "close": 2.84, "volume": 42738.0}, {"date": "2024-03-08", "close": 2.87, "volume": 56678.0}, {"date": "2024-03-11", "close": 2.89, "volume": 43006.0}, {"date": "2024-03-12", "close": 2.88, "volume": 31271.0}, {"date": "2024-03-13", "close": 2.85, "volume": 79002.0}, {"date": "2024-03-14", "close": 2.85, "volume": 138200.0}, {"date": "2024-03-15", "close": 2.89, "volume": 91633.0}, {"date": "2024-03-18", "close": 2.85, "volume": 53139.0}, {"date": "2024-03-19", "close": 2.9, "volume": 4928231.0}, {"date": "2024-03-20", "close": 2.83, "volume": 97167.0}, {"date": "2024-03-21", "close": 2.85, "volume": 112770.0}, {"date": "2024-03-22", "close": 2.76, "volume": 209231.0}, {"date": "2024-03-25", "close": 2.92, "volume": 158503.0}, {"date": "2024-03-26", "close": 2.94, "volume": 13163.0}, {"date": "2024-03-27", "close": 2.94, "volume": 100630.0}, {"date": "2024-03-28", "close": 2.96, "volume": 74049.0}, {"date": "2024-04-02", "close": 3.08, "volume": 95980.0}, {"date": "2024-04-03", "close": 3.03, "volume": 25585.0}, {"date": "2024-04-04", "close": 3.04, "volume": 54292.0}, {"date": "2024-04-05", "close": 3.0, "volume": 69454.0}, {"date": "2024-04-08", "close": 3.0, "volume": 52484.0}, {"date": "2024-04-09", "close": 3.0, "volume": 377350.0}, {"date": "2024-04-10", "close": 3.0, "volume": 92941.0}, {"date": "2024-04-11", "close": 3.02, "volume": 87016.0}, {"date": "2024-04-12", "close": 3.0, "volume": 49091.0}, {"date": "2024-04-15", "close": 2.91, "volume": 84179.0}, {"date": "2024-04-16", "close": 2.95, "volume": 76773.0}, {"date": "2024-04-17", "close": 2.82, "volume": 52554.0}, {"date": "2024-04-18", "close": 2.89, "volume": 38680.0}, {"date": "2024-04-19", "close": 2.76, "volume": 68072.0}, {"date": "2024-04-22", "close": 2.78, "volume": 67356.0}, {"date": "2024-04-23", "close": 2.85, "volume": 41096.0}, {"date": "2024-04-24", "close": 2.87, "volume": 49579.0}, {"date": "2024-04-26", "close": 2.95, "volume": 113003.0}, {"date": "2024-04-29", "close": 2.85, "volume": 23004.0}, {"date": "2024-04-30", "close": 2.93, "volume": 9451.0}, {"date": "2024-05-01", "close": 2.85, "volume": 10573.0}, {"date": "2024-05-02", "close": 2.84, "volume": 30346.0}, {"date": "2024-05-03", "close": 2.8, "volume": 109069.0}, {"date": "2024-05-06", "close": 2.76, "volume": 44665.0}, {"date": "2024-05-07", "close": 2.84, "volume": 114390.0}, {"date": "2024-05-08", "close": 2.8, "volume": 63523.0}, {"date": "2024-05-09", "close": 2.8, "volume": 225134.0}, {"date": "2024-05-10", "close": 2.72, "volume": 101308.0}, {"date": "2024-05-13", "close": 2.76, "volume": 68498.0}, {"date": "2024-05-14", "close": 2.72, "volume": 24087.0}, {"date": "2024-05-15", "close": 2.71, "volume": 19471.0}, {"date": "2024-05-16", "close": 2.68, "volume": 54509.0}, {"date": "2024-05-17", "close": 2.5, "volume": 382.0}, {"date": "2024-05-20", "close": 2.53, "volume": 88818.0}, {"date": "2024-05-21", "close": 2.62, "volume": 355696.0}, {"date": "2024-05-22", "close": 2.54, "volume": 76090.0}, {"date": "2024-05-23", "close": 2.48, "volume": 6004.0}, {"date": "2024-05-24", "close": 2.42, "volume": 139154.0}, {"date": "2024-05-27", "close": 2.65, "volume": 98967.0}, {"date": "2024-05-28", "close": 2.46, "volume": 50483.0}, {"date": "2024-05-29", "close": 2.58, "volume": 50969.0}, {"date": "2024-05-30", "close": 2.52, "volume": 3573003.0}, {"date": "2024-05-31", "close": 2.5, "volume": 43830.0}, {"date": "2024-06-03", "close": 2.47, "volume": 133923.0}, {"date": "2024-06-04", "close": 2.42, "volume": 66210.0}, {"date": "2024-06-05", "close": 2.47, "volume": 36039.0}, {"date": "2024-06-06", "close": 2.4, "volume": 28080.0}, {"date": "2024-06-11", "close": 2.41, "volume": 53838.0}, {"date": "2024-06-12", "close": 2.38, "volume": 47412.0}, {"date": "2024-06-13", "close": 2.38, "volume": 14053.0}, {"date": "2024-06-14", "close": 2.3, "volume": 79522.0}, {"date": "2024-06-17", "close": 2.31, "volume": 75546.0}, {"date": "2024-06-18", "close": 2.49, "volume": 83067.0}, {"date": "2024-06-19", "close": 2.56, "volume": 111721.0}, {"date": "2024-06-20", "close": 2.62, "volume": 104939.0}, {"date": "2024-06-21", "close": 2.77, "volume": 104457.0}, {"date": "2024-06-24", "close": 2.58, "volume": 96444.0}, {"date": "2024-06-25", "close": 2.6, "volume": 258590.0}, {"date": "2024-06-26", "close": 2.5, "volume": 48126.0}, {"date": "2024-06-27", "close": 2.44, "volume": 73669.0}, {"date": "2024-06-28", "close": 2.5, "volume": 36755.0}, {"date": "2024-07-01", "close": 2.5, "volume": 9369.0}, {"date": "2024-07-02", "close": 2.43, "volume": 158183.0}, {"date": "2024-07-03", "close": 2.37, "volume": 126188.0}, {"date": "2024-07-04", "close": 2.48, "volume": 22999.0}, {"date": "2024-07-05", "close": 2.5, "volume": 72946.0}, {"date": "2024-07-08", "close": 2.41, "volume": 32515.0}, {"date": "2024-07-09", "close": 2.34, "volume": 92574.0}, {"date": "2024-07-10", "close": 2.24, "volume": 150293.0}, {"date": "2024-07-11", "close": 2.19, "volume": 196817.0}, {"date": "2024-07-12", "close": 2.44, "volume": 171950.0}, {"date": "2024-07-15", "close": 2.35, "volume": 85421.0}, {"date": "2024-07-16", "close": 2.3, "volume": 61312.0}, {"date": "2024-07-17", "close": 2.33, "volume": 46357.0}, {"date": "2024-07-18", "close": 2.31, "volume": 17018.0}, {"date": "2024-07-19", "close": 2.25, "volume": 15128.0}, {"date": "2024-07-22", "close": 2.36, "volume": 61792.0}, {"date": "2024-07-23", "close": 2.36, "volume": 104960.0}, {"date": "2024-07-24", "close": 2.54, "volume": 49360.0}, {"date": "2024-07-25", "close": 2.43, "volume": 61548.0}, {"date": "2024-07-26", "close": 2.41, "volume": 44609.0}, {"date": "2024-07-29", "close": 2.4, "volume": 285193.0}, {"date": "2024-07-30", "close": 2.38, "volume": 20195.0}, {"date": "2024-07-31", "close": 2.41, "volume": 161265.0}, {"date": "2024-08-01", "close": 2.37, "volume": 229018.0}, {"date": "2024-08-02", "close": 2.37, "volume": 101691.0}, {"date": "2024-08-05", "close": 2.27, "volume": 58841.0}, {"date": "2024-08-06", "close": 2.32, "volume": 76653.0}, {"date": "2024-08-07", "close": 2.4, "volume": 58825.0}, {"date": "2024-08-08", "close": 2.22, "volume": 54728.0}, {"date": "2024-08-09", "close": 2.25, "volume": 35386.0}, {"date": "2024-08-12", "close": 2.39, "volume": 15255.0}, {"date": "2024-08-13", "close": 2.36, "volume": 12057.0}, {"date": "2024-08-14", "close": 2.34, "volume": 28774.0}, {"date": "2024-08-15", "close": 2.46, "volume": 37078.0}, {"date": "2024-08-16", "close": 2.46, "volume": 31535.0}, {"date": "2024-08-19", "close": 2.4, "volume": 55618.0}, {"date": "2024-08-20", "close": 2.4, "volume": 17437.0}, {"date": "2024-08-21", "close": 2.51, "volume": 51032.0}, {"date": "2024-08-22", "close": 2.5, "volume": 272245.0}, {"date": "2024-08-23", "close": 2.67, "volume": 95353.0}, {"date": "2024-08-26", "close": 2.6, "volume": 112825.0}, {"date": "2024-08-27", "close": 2.66, "volume": 431100.0}, {"date": "2024-08-28", "close": 2.67, "volume": 42367.0}, {"date": "2024-08-29", "close": 2.69, "volume": 551711.0}, {"date": "2024-08-30", "close": 2.7, "volume": 134656.0}, {"date": "2024-09-02", "close": 2.7, "volume": 156139.0}, {"date": "2024-09-03", "close": 2.75, "volume": 128523.0}, {"date": "2024-09-04", "close": 2.71, "volume": 76507.0}, {"date": "2024-09-05", "close": 2.66, "volume": 39865.0}, {"date": "2024-09-06", "close": 2.61, "volume": 27495.0}, {"date": "2024-09-09", "close": 2.58, "volume": 23775.0}, {"date": "2024-09-10", "close": 2.72, "volume": 71722.0}, {"date": "2024-09-11", "close": 2.7, "volume": 47430.0}, {"date": "2024-09-12", "close": 2.72, "volume": 38549.0}, {"date": "2024-09-13", "close": 2.93, "volume": 173476.0}, {"date": "2024-09-16", "close": 2.85, "volume": 59565.0}, {"date": "2024-09-17", "close": 2.85, "volume": 108726.0}, {"date": "2024-09-18", "close": 2.8, "volume": 39469.0}, {"date": "2024-09-19", "close": 2.76, "volume": 22386.0}, {"date": "2024-09-20", "close": 2.85, "volume": 56741.0}, {"date": "2024-09-23", "close": 2.75, "volume": 104882.0}, {"date": "2024-09-24", "close": 2.77, "volume": 97127.0}, {"date": "2024-09-25", "close": 2.75, "volume": 142700.0}, {"date": "2024-09-26", "close": 2.77, "volume": 151895.0}, {"date": "2024-09-27", "close": 2.83, "volume": 167774.0}, {"date": "2024-09-30", "close": 2.92, "volume": 82676.0}, {"date": "2024-10-01", "close": 3.01, "volume": 69834.0}, {"date": "2024-10-02", "close": 2.9, "volume": 210370.0}, {"date": "2024-10-03", "close": 2.95, "volume": 34432.0}, {"date": "2024-10-04", "close": 2.83, "volume": 19804.0}, {"date": "2024-10-07", "close": 2.96, "volume": 16728.0}, {"date": "2024-10-08", "close": 2.97, "volume": 55958.0}, {"date": "2024-10-09", "close": 3.02, "volume": 70619.0}, {"date": "2024-10-10", "close": 3.02, "volume": 48834.0}, {"date": "2024-10-11", "close": 3.0, "volume": 25250.0}, {"date": "2024-10-14", "close": 2.95, "volume": 12660.0}, {"date": "2024-10-15", "close": 2.92, "volume": 17106.0}, {"date": "2024-10-16", "close": 3.0, "volume": 22973.0}, {"date": "2024-10-17", "close": 3.01, "volume": 69064.0}, {"date": "2024-10-18", "close": 3.0, "volume": 50449.0}, {"date": "2024-10-21", "close": 2.97, "volume": 79786.0}, {"date": "2024-10-22", "close": 2.89, "volume": 277413.0}, {"date": "2024-10-23", "close": 2.95, "volume": 76925.0}, {"date": "2024-10-24", "close": 3.02, "volume": 69705.0}, {"date": "2024-10-25", "close": 3.02, "volume": 27058.0}, {"date": "2024-10-28", "close": 2.91, "volume": 14356.0}, {"date": "2024-10-29", "close": 2.9, "volume": 27611.0}, {"date": "2024-10-30", "close": 3.07, "volume": 471851.0}, {"date": "2024-10-31", "close": 2.93, "volume": 64621.0}, {"date": "2024-11-01", "close": 2.96, "volume": 65194.0}, {"date": "2024-11-04", "close": 2.99, "volume": 48146.0}, {"date": "2024-11-05", "close": 2.99, "volume": 22269.0}, {"date": "2024-11-06", "close": 3.03, "volume": 67915.0}, {"date": "2024-11-07", "close": 3.0, "volume": 66068.0}, {"date": "2024-11-08", "close": 3.04, "volume": 95215.0}, {"date": "2024-11-11", "close": 2.94, "volume": 32925.0}, {"date": "2024-11-12", "close": 2.9, "volume": 30986.0}, {"date": "2024-11-13", "close": 2.95, "volume": 61809.0}, {"date": "2024-11-14", "close": 3.0, "volume": 95413.0}, {"date": "2024-11-15", "close": 2.98, "volume": 39309.0}, {"date": "2024-11-18", "close": 2.97, "volume": 8777.0}, {"date": "2024-11-19", "close": 2.98, "volume": 25816.0}, {"date": "2024-11-20", "close": 2.95, "volume": 55092.0}, {"date": "2024-11-21", "close": 2.92, "volume": 23908.0}, {"date": "2024-11-22", "close": 2.8, "volume": 105087.0}, {"date": "2024-11-25", "close": 2.77, "volume": 34385.0}, {"date": "2024-11-26", "close": 2.81, "volume": 61112.0}, {"date": "2024-11-27", "close": 2.9, "volume": 106126.0}, {"date": "2024-11-28", "close": 2.81, "volume": 110847.0}, {"date": "2024-11-29", "close": 2.95, "volume": 202816.0}, {"date": "2024-12-02", "close": 2.96, "volume": 149264.0}, {"date": "2024-12-03", "close": 3.0, "volume": 27193.0}, {"date": "2024-12-04", "close": 2.94, "volume": 43025.0}, {"date": "2024-12-05", "close": 2.94, "volume": 43233.0}, {"date": "2024-12-06", "close": 2.9, "volume": 108085.0}, {"date": "2024-12-09", "close": 2.97, "volume": 14671.0}, {"date": "2024-12-10", "close": 3.05, "volume": 71498.0}, {"date": "2024-12-11", "close": 2.95, "volume": 63660.0}, {"date": "2024-12-12", "close": 2.96, "volume": 11717.0}, {"date": "2024-12-13", "close": 3.09, "volume": 168359.0}, {"date": "2024-12-16", "close": 3.08, "volume": 58549.0}, {"date": "2024-12-17", "close": 3.15, "volume": 234555.0}, {"date": "2024-12-18", "close": 3.07, "volume": 108805.0}, {"date": "2024-12-19", "close": 3.15, "volume": 16873.0}, {"date": "2024-12-20", "close": 3.05, "volume": 39266.0}, {"date": "2024-12-23", "close": 2.95, "volume": 27184.0}, {"date": "2024-12-24", "close": 3.13, "volume": 87836.0}, {"date": "2024-12-27", "close": 3.1, "volume": 47197.0}, {"date": "2024-12-30", "close": 3.03, "volume": 10563.0}, {"date": "2024-12-31", "close": 3.05, "volume": 22460.0}, {"date": "2025-01-02", "close": 3.07, "volume": 17176.0}, {"date": "2025-01-03", "close": 3.12, "volume": 22495.0}, {"date": "2025-01-06", "close": 3.06, "volume": 155651.0}, {"date": "2025-01-07", "close": 3.05, "volume": 23916.0}, {"date": "2025-01-08", "close": 3.05, "volume": 2528.0}, {"date": "2025-01-09", "close": 3.05, "volume": 46256.0}, {"date": "2025-01-10", "close": 3.0, "volume": 14.0}, {"date": "2025-01-13", "close": 3.03, "volume": 41454.0}, {"date": "2025-01-14", "close": 3.0, "volume": 132187.0}, {"date": "2025-01-15", "close": 3.0, "volume": 11835.0}, {"date": "2025-01-16", "close": 3.03, "volume": 63882.0}, {"date": "2025-01-17", "close": 3.04, "volume": 41174.0}, {"date": "2025-01-20", "close": 3.05, "volume": 52027.0}, {"date": "2025-01-21", "close": 3.06, "volume": 50358.0}, {"date": "2025-01-22", "close": 3.05, "volume": 117727.0}, {"date": "2025-01-23", "close": 3.07, "volume": 12429.0}, {"date": "2025-01-24", "close": 3.06, "volume": 81094.0}, {"date": "2025-01-28", "close": 3.1, "volume": 82342.0}, {"date": "2025-01-29", "close": 3.1, "volume": 211480.0}, {"date": "2025-01-30", "close": 3.15, "volume": 26256.0}, {"date": "2025-01-31", "close": 3.18, "volume": 56081.0}, {"date": "2025-02-03", "close": 3.15, "volume": 137401.0}, {"date": "2025-02-04", "close": 3.17, "volume": 27061.0}, {"date": "2025-02-05", "close": 3.17, "volume": 91597.0}, {"date": "2025-02-06", "close": 3.3, "volume": 45165.0}, {"date": "2025-02-07", "close": 3.38, "volume": 24317.0}, {"date": "2025-02-10", "close": 3.45, "volume": 22728.0}, {"date": "2025-02-11", "close": 3.41, "volume": 199478.0}, {"date": "2025-02-12", "close": 3.35, "volume": 14164.0}, {"date": "2025-02-13", "close": 3.43, "volume": 21381.0}, {"date": "2025-02-14", "close": 3.45, "volume": 59698.0}, {"date": "2025-02-17", "close": 3.45, "volume": 79255.0}, {"date": "2025-02-18", "close": 3.45, "volume": 30553.0}, {"date": "2025-02-19", "close": 3.4, "volume": 35030.0}, {"date": "2025-02-20", "close": 3.34, "volume": 122960.0}, {"date": "2025-02-21", "close": 3.4, "volume": 41222.0}, {"date": "2025-02-24", "close": 3.4, "volume": 136402.0}, {"date": "2025-02-25", "close": 3.28, "volume": 120413.0}, {"date": "2025-02-26", "close": 3.6, "volume": 69739.0}, {"date": "2025-02-27", "close": 3.49, "volume": 115036.0}, {"date": "2025-02-28", "close": 3.45, "volume": 69357.0}, {"date": "2025-03-03", "close": 3.46, "volume": 66016.0}, {"date": "2025-03-04", "close": 3.35, "volume": 77533.0}, {"date": "2025-03-05", "close": 3.32, "volume": 90695.0}, {"date": "2025-03-06", "close": 3.37, "volume": 31359.0}, {"date": "2025-03-07", "close": 3.33, "volume": 66400.0}, {"date": "2025-03-10", "close": 3.35, "volume": 168649.0}, {"date": "2025-03-11", "close": 3.34, "volume": 48919.0}, {"date": "2025-03-12", "close": 3.28, "volume": 54304.0}, {"date": "2025-03-13", "close": 3.26, "volume": 115959.0}, {"date": "2025-03-14", "close": 3.25, "volume": 14898.0}, {"date": "2025-03-17", "close": 3.22, "volume": 31526.0}, {"date": "2025-03-18", "close": 3.25, "volume": 39344.0}, {"date": "2025-03-19", "close": 3.12, "volume": 72791.0}, {"date": "2025-03-20", "close": 3.3, "volume": 8806.0}, {"date": "2025-03-21", "close": 3.35, "volume": 62475.0}, {"date": "2025-03-24", "close": 3.35, "volume": 16121.0}, {"date": "2025-03-25", "close": 3.21, "volume": 16380.0}, {"date": "2025-03-26", "close": 3.31, "volume": 66221.0}, {"date": "2025-03-27", "close": 3.28, "volume": 70446.0}, {"date": "2025-03-28", "close": 3.3, "volume": 60348.0}, {"date": "2025-03-31", "close": 3.28, "volume": 83182.0}, {"date": "2025-04-01", "close": 3.35, "volume": 62305.0}, {"date": "2025-04-02", "close": 3.36, "volume": 100088.0}, {"date": "2025-04-03", "close": 3.37, "volume": 61268.0}, {"date": "2025-04-04", "close": 3.15, "volume": 71906.0}, {"date": "2025-04-07", "close": 3.0, "volume": 40809.0}, {"date": "2025-04-08", "close": 3.14, "volume": 29303.0}, {"date": "2025-04-09", "close": 3.14, "volume": 68087.0}, {"date": "2025-04-10", "close": 3.25, "volume": 97307.0}, {"date": "2025-04-11", "close": 3.25, "volume": 292102.0}, {"date": "2025-04-14", "close": 3.2, "volume": 105702.0}, {"date": "2025-04-15", "close": 3.35, "volume": 57859.0}, {"date": "2025-04-16", "close": 3.35, "volume": 111556.0}, {"date": "2025-04-17", "close": 3.25, "volume": 17291.0}, {"date": "2025-04-22", "close": 3.16, "volume": 118793.0}, {"date": "2025-04-23", "close": 3.37, "volume": 23809.0}, {"date": "2025-04-24", "close": 3.45, "volume": 54502.0}, {"date": "2025-04-28", "close": 3.36, "volume": 41695.0}, {"date": "2025-04-29", "close": 3.35, "volume": 75070.0}, {"date": "2025-04-30", "close": 3.3, "volume": 44725.0}, {"date": "2025-05-01", "close": 3.3, "volume": 68400.0}, {"date": "2025-05-02", "close": 3.25, "volume": 19540.0}, {"date": "2025-05-05", "close": 3.25, "volume": 51677.0}, {"date": "2025-05-06", "close": 3.3, "volume": 3178.0}, {"date": "2025-05-07", "close": 3.35, "volume": 73059.0}, {"date": "2025-05-08", "close": 3.48, "volume": 17551.0}, {"date": "2025-05-09", "close": 3.4, "volume": 59180.0}, {"date": "2025-05-12", "close": 3.35, "volume": 65236.0}, {"date": "2025-05-13", "close": 3.3, "volume": 97675.0}, {"date": "2025-05-14", "close": 3.27, "volume": 14863.0}, {"date": "2025-05-15", "close": 3.13, "volume": 16128.0}, {"date": "2025-05-16", "close": 3.3, "volume": 20598.0}, {"date": "2025-05-19", "close": 3.35, "volume": 54063.0}, {"date": "2025-05-20", "close": 3.27, "volume": 3935.0}, {"date": "2025-05-21", "close": 3.29, "volume": 26560.0}, {"date": "2025-05-22", "close": 3.32, "volume": 42650.0}, {"date": "2025-05-23", "close": 3.35, "volume": 25408.0}, {"date": "2025-05-26", "close": 3.21, "volume": 52110.0}, {"date": "2025-05-27", "close": 3.3, "volume": 17525.0}, {"date": "2025-05-28", "close": 3.38, "volume": 11506.0}, {"date": "2025-05-29", "close": 3.47, "volume": 405152.0}, {"date": "2025-05-30", "close": 3.55, "volume": 40314.0}, {"date": "2025-06-02", "close": 3.58, "volume": 52314.0}, {"date": "2025-06-03", "close": 3.73, "volume": 88420.0}, {"date": "2025-06-04", "close": 3.64, "volume": 79752.0}, {"date": "2025-06-05", "close": 3.63, "volume": 55597.0}, {"date": "2025-06-06", "close": 3.67, "volume": 116657.0}, {"date": "2025-06-10", "close": 3.62, "volume": 71484.0}, {"date": "2025-06-11", "close": 3.62, "volume": 31358.0}, {"date": "2025-06-12", "close": 3.68, "volume": 112590.0}, {"date": "2025-06-13", "close": 3.75, "volume": 14811.0}, {"date": "2025-06-16", "close": 3.6, "volume": 181121.0}, {"date": "2025-06-17", "close": 3.57, "volume": 78899.0}, {"date": "2025-06-18", "close": 3.56, "volume": 22826.0}, {"date": "2025-06-19", "close": 3.49, "volume": 11192.0}, {"date": "2025-06-20", "close": 3.54, "volume": 130279.0}, {"date": "2025-06-23", "close": 3.55, "volume": 265444.0}, {"date": "2025-06-24", "close": 3.5, "volume": 165310.0}, {"date": "2025-06-25", "close": 3.52, "volume": 98628.0}, {"date": "2025-06-26", "close": 3.55, "volume": 94223.0}, {"date": "2025-06-27", "close": 3.58, "volume": 162521.0}, {"date": "2025-06-30", "close": 3.61, "volume": 130319.0}, {"date": "2025-07-01", "close": 3.63, "volume": 68154.0}, {"date": "2025-07-02", "close": 3.58, "volume": 64605.0}, {"date": "2025-07-03", "close": 3.5, "volume": 53747.0}, {"date": "2025-07-04", "close": 3.59, "volume": 63874.0}, {"date": "2025-07-07", "close": 3.5, "volume": 52023.0}, {"date": "2025-07-08", "close": 3.42, "volume": 24267.0}, {"date": "2025-07-09", "close": 3.38, "volume": 26708.0}, {"date": "2025-07-10", "close": 3.33, "volume": 134754.0}, {"date": "2025-07-11", "close": 3.42, "volume": 54007.0}, {"date": "2025-07-14", "close": 3.51, "volume": 29369.0}, {"date": "2025-07-15", "close": 3.64, "volume": 27340.0}, {"date": "2025-07-16", "close": 3.62, "volume": 29990.0}, {"date": "2025-07-17", "close": 3.65, "volume": 37291.0}, {"date": "2025-07-18", "close": 3.65, "volume": 71222.0}, {"date": "2025-07-21", "close": 3.61, "volume": 34758.0}, {"date": "2025-07-22", "close": 3.51, "volume": 22769.0}, {"date": "2025-07-23", "close": 3.6, "volume": 40552.0}, {"date": "2025-07-24", "close": 3.51, "volume": 49997.0}, {"date": "2025-07-25", "close": 3.56, "volume": 27176.0}, {"date": "2025-07-28", "close": 3.6, "volume": 49225.0}, {"date": "2025-07-29", "close": 3.63, "volume": 60988.0}, {"date": "2025-07-30", "close": 3.63, "volume": 56284.0}, {"date": "2025-07-31", "close": 3.63, "volume": 75718.0}, {"date": "2025-08-01", "close": 3.5, "volume": 17766.0}, {"date": "2025-08-04", "close": 3.6, "volume": 32456.0}, {"date": "2025-08-05", "close": 3.55, "volume": 57617.0}, {"date": "2025-08-06", "close": 3.7, "volume": 18863.0}, {"date": "2025-08-07", "close": 3.6, "volume": 24609.0}, {"date": "2025-08-08", "close": 3.67, "volume": 84192.0}, {"date": "2025-08-11", "close": 3.56, "volume": 30817.0}, {"date": "2025-08-12", "close": 3.55, "volume": 35856.0}, {"date": "2025-08-13", "close": 3.55, "volume": 5069.0}, {"date": "2025-08-14", "close": 3.58, "volume": 10963.0}, {"date": "2025-08-15", "close": 3.53, "volume": 17800.0}, {"date": "2025-08-18", "close": 3.48, "volume": 40237.0}, {"date": "2025-08-19", "close": 3.47, "volume": 18423.0}, {"date": "2025-08-20", "close": 3.46, "volume": 8519.0}, {"date": "2025-08-21", "close": 3.53, "volume": 54283.0}, {"date": "2025-08-22", "close": 3.6, "volume": 117386.0}, {"date": "2025-08-25", "close": 3.6, "volume": 84624.0}, {"date": "2025-08-26", "close": 3.5, "volume": 55158.0}, {"date": "2025-08-27", "close": 3.6, "volume": 43991.0}, {"date": "2025-08-28", "close": 3.5, "volume": 141535.0}, {"date": "2025-08-29", "close": 3.46, "volume": 77786.0}, {"date": "2025-09-01", "close": 3.5, "volume": 87056.0}, {"date": "2025-09-02", "close": 3.5, "volume": 141611.0}, {"date": "2025-09-03", "close": 3.5, "volume": 52358.0}, {"date": "2025-09-04", "close": 3.4, "volume": 130629.0}, {"date": "2025-09-05", "close": 3.37, "volume": 61092.0}, {"date": "2025-09-08", "close": 3.23, "volume": 278239.0}, {"date": "2025-09-09", "close": 3.07, "volume": 510762.0}, {"date": "2025-09-10", "close": 3.06, "volume": 472107.0}, {"date": "2025-09-11", "close": 3.17, "volume": 532875.0}, {"date": "2025-09-12", "close": 3.24, "volume": 84539.0}, {"date": "2025-09-15", "close": 3.24, "volume": 83174.0}, {"date": "2025-09-16", "close": 3.23, "volume": 106396.0}, {"date": "2025-09-17", "close": 3.26, "volume": 29457.0}, {"date": "2025-09-18", "close": 3.25, "volume": 20047.0}, {"date": "2025-09-19", "close": 3.3, "volume": 96113.0}, {"date": "2025-09-22", "close": 3.24, "volume": 38535.0}, {"date": "2025-09-23", "close": 3.3, "volume": 86903.0}, {"date": "2025-09-24", "close": 3.35, "volume": 83046.0}, {"date": "2025-09-25", "close": 3.25, "volume": 113198.0}, {"date": "2025-09-26", "close": 3.11, "volume": 19748.0}, {"date": "2025-09-29", "close": 3.15, "volume": 15843.0}, {"date": "2025-09-30", "close": 3.24, "volume": 21177.0}, {"date": "2025-10-01", "close": 3.21, "volume": 96868.0}, {"date": "2025-10-02", "close": 3.22, "volume": 12756.0}, {"date": "2025-10-03", "close": 3.32, "volume": 46073.0}, {"date": "2025-10-06", "close": 3.25, "volume": 35468.0}, {"date": "2025-10-07", "close": 3.23, "volume": 33317.0}, {"date": "2025-10-08", "close": 3.3, "volume": 309947.0}, {"date": "2025-10-09", "close": 3.3, "volume": 59647.0}, {"date": "2025-10-10", "close": 3.32, "volume": 33073.0}, {"date": "2025-10-13", "close": 3.34, "volume": 38200.0}, {"date": "2025-10-14", "close": 3.21, "volume": 46470.0}, {"date": "2025-10-15", "close": 3.13, "volume": 31292.0}, {"date": "2025-10-16", "close": 3.1, "volume": 23289.0}, {"date": "2025-10-17", "close": 3.04, "volume": 38057.0}, {"date": "2025-10-20", "close": 3.0, "volume": 51955.0}, {"date": "2025-10-21", "close": 3.0, "volume": 72118.0}, {"date": "2025-10-22", "close": 2.92, "volume": 80495.0}, {"date": "2025-10-23", "close": 2.96, "volume": 18877.0}, {"date": "2025-10-24", "close": 2.95, "volume": 59652.0}, {"date": "2025-10-27", "close": 2.94, "volume": 82129.0}, {"date": "2025-10-28", "close": 2.97, "volume": 71886.0}, {"date": "2025-10-29", "close": 2.94, "volume": 45910.0}, {"date": "2025-10-30", "close": 2.82, "volume": 40223.0}, {"date": "2025-10-31", "close": 2.79, "volume": 101524.0}, {"date": "2025-11-03", "close": 2.8, "volume": 36914.0}, {"date": "2025-11-04", "close": 2.8, "volume": 13811.0}, {"date": "2025-11-05", "close": 2.75, "volume": 45768.0}, {"date": "2025-11-06", "close": 2.8, "volume": 137753.0}, {"date": "2025-11-07", "close": 2.8, "volume": 158307.0}, {"date": "2025-11-10", "close": 2.77, "volume": 65115.0}, {"date": "2025-11-11", "close": 2.85, "volume": 89202.0}, {"date": "2025-11-12", "close": 2.8, "volume": 38841.0}, {"date": "2025-11-13", "close": 2.82, "volume": 59428.0}, {"date": "2025-11-14", "close": 2.74, "volume": 114827.0}, {"date": "2025-11-17", "close": 2.84, "volume": 39854.0}, {"date": "2025-11-18", "close": 2.8, "volume": 107540.0}, {"date": "2025-11-19", "close": 2.8, "volume": 189695.0}, {"date": "2025-11-20", "close": 2.8, "volume": 25324.0}, {"date": "2025-11-21", "close": 2.77, "volume": 7264.0}, {"date": "2025-11-24", "close": 2.79, "volume": 33212.0}, {"date": "2025-11-25", "close": 2.79, "volume": 21452.0}, {"date": "2025-11-26", "close": 2.8, "volume": 287022.0}, {"date": "2025-11-27", "close": 2.9, "volume": 115781.0}, {"date": "2025-11-28", "close": 2.94, "volume": 44590.0}, {"date": "2025-12-01", "close": 2.89, "volume": 21303.0}, {"date": "2025-12-02", "close": 2.96, "volume": 68267.0}, {"date": "2025-12-03", "close": 2.95, "volume": 52088.0}, {"date": "2025-12-04", "close": 2.93, "volume": 41176.0}, {"date": "2025-12-05", "close": 2.85, "volume": 96461.0}, {"date": "2025-12-08", "close": 2.85, "volume": 45723.0}, {"date": "2025-12-09", "close": 2.82, "volume": 35184.0}, {"date": "2025-12-10", "close": 2.76, "volume": 11992.0}, {"date": "2025-12-11", "close": 2.81, "volume": 33153.0}, {"date": "2025-12-12", "close": 2.72, "volume": 21229.0}, {"date": "2025-12-15", "close": 2.67, "volume": 34744.0}, {"date": "2025-12-16", "close": 2.72, "volume": 49756.0}, {"date": "2025-12-17", "close": 2.71, "volume": 20740.0}, {"date": "2025-12-18", "close": 2.71, "volume": 9254.0}, {"date": "2025-12-19", "close": 2.68, "volume": 14297.0}, {"date": "2025-12-22", "close": 2.75, "volume": 37033.0}, {"date": "2025-12-23", "close": 2.8, "volume": 90670.0}, {"date": "2025-12-24", "close": 2.8, "volume": 32004.0}, {"date": "2025-12-29", "close": 2.86, "volume": 22102.0}, {"date": "2025-12-30", "close": 2.85, "volume": 39246.0}, {"date": "2025-12-31", "close": 2.71, "volume": 11531.0}, {"date": "2026-01-02", "close": 2.83, "volume": 9296.0}, {"date": "2026-01-05", "close": 2.8, "volume": 32073.0}, {"date": "2026-01-06", "close": 2.74, "volume": 6141.0}, {"date": "2026-01-07", "close": 2.73, "volume": 18134.0}, {"date": "2026-01-08", "close": 2.72, "volume": 11470.0}, {"date": "2026-01-09", "close": 2.71, "volume": 9402.0}, {"date": "2026-01-12", "close": 2.72, "volume": 31076.0}, {"date": "2026-01-13", "close": 2.74, "volume": 3043.0}, {"date": "2026-01-14", "close": 2.83, "volume": 176484.0}, {"date": "2026-01-15", "close": 2.74, "volume": 172.0}, {"date": "2026-01-16", "close": 2.74, "volume": 24073.0}, {"date": "2026-01-19", "close": 2.72, "volume": 8157.0}, {"date": "2026-01-20", "close": 2.7, "volume": 5656.0}, {"date": "2026-01-21", "close": 2.67, "volume": 7246.0}, {"date": "2026-01-22", "close": 2.7, "volume": 51571.0}, {"date": "2026-01-23", "close": 2.68, "volume": 14036.0}, {"date": "2026-01-27", "close": 2.67, "volume": 25706.0}, {"date": "2026-01-28", "close": 2.6, "volume": 24150.0}, {"date": "2026-01-29", "close": 2.57, "volume": 13447.0}, {"date": "2026-01-30", "close": 2.5, "volume": 781230.0}, {"date": "2026-02-02", "close": 2.63, "volume": 4491.0}, {"date": "2026-02-03", "close": 2.55, "volume": 128796.0}, {"date": "2026-02-04", "close": 2.5, "volume": 101632.0}, {"date": "2026-02-05", "close": 2.45, "volume": 18220.0}, {"date": "2026-02-06", "close": 2.4, "volume": 9614.0}, {"date": "2026-02-09", "close": 2.42, "volume": 50352.0}, {"date": "2026-02-10", "close": 2.6, "volume": 6315.0}, {"date": "2026-02-11", "close": 2.63, "volume": 42147.0}, {"date": "2026-02-12", "close": 2.61, "volume": 77020.0}, {"date": "2026-02-13", "close": 2.62, "volume": 3748.0}, {"date": "2026-02-16", "close": 2.62, "volume": 44556.0}, {"date": "2026-02-17", "close": 2.54, "volume": 104773.0}, {"date": "2026-02-18", "close": 2.55, "volume": 471528.0}, {"date": "2026-02-19", "close": 2.51, "volume": 142868.0}, {"date": "2026-02-20", "close": 2.45, "volume": 48703.0}, {"date": "2026-02-23", "close": 2.35, "volume": 64606.0}, {"date": "2026-02-24", "close": 2.18, "volume": 1676349.0}, {"date": "2026-02-25", "close": 2.05, "volume": 116212.0}, {"date": "2026-02-26", "close": 2.12, "volume": 61136.0}, {"date": "2026-02-27", "close": 2.22, "volume": 100839.0}, {"date": "2026-03-02", "close": 2.1, "volume": 189695.0}, {"date": "2026-03-03", "close": 2.06, "volume": 110509.0}, {"date": "2026-03-04", "close": 2.01, "volume": 44692.0}, {"date": "2026-03-05", "close": 1.96, "volume": 85804.0}, {"date": "2026-03-06", "close": 1.94, "volume": 59525.0}, {"date": "2026-03-09", "close": 1.905, "volume": 86347.0}, {"date": "2026-03-10", "close": 1.95, "volume": 50696.0}, {"date": "2026-03-11", "close": 1.95, "volume": 12702.0}, {"date": "2026-03-12", "close": 1.925, "volume": 39471.0}, {"date": "2026-03-13", "close": 1.84, "volume": 79400.0}, {"date": "2026-03-16", "close": 1.845, "volume": 159221.0}, {"date": "2026-03-17", "close": 1.78, "volume": 136545.0}, {"date": "2026-03-18", "close": 1.795, "volume": 81374.0}, {"date": "2026-03-19", "close": 1.76, "volume": 155967.0}, {"date": "2026-03-20", "close": 1.71, "volume": 104779.0}, {"date": "2026-03-23", "close": 1.69, "volume": 77856.0}, {"date": "2026-03-24", "close": 1.69, "volume": 60615.0}, {"date": "2026-03-25", "close": 1.65, "volume": 170358.0}, {"date": "2026-03-26", "close": 1.66, "volume": 43297.0}, {"date": "2026-03-27", "close": 1.63, "volume": 114212.0}, {"date": "2026-03-30", "close": 1.58, "volume": 117338.0}, {"date": "2026-03-31", "close": 1.595, "volume": 149104.0}, {"date": "2026-04-01", "close": 1.585, "volume": 101833.0}, {"date": "2026-04-02", "close": 1.535, "volume": 241811.0}, {"date": "2026-04-07", "close": 1.5, "volume": 389403.0}, {"date": "2026-04-08", "close": 1.65, "volume": 7989556.0}, {"date": "2026-04-09", "close": 1.69, "volume": 431218.0}, {"date": "2026-04-10", "close": 1.74, "volume": 127568.0}, {"date": "2026-04-13", "close": 1.69, "volume": 151180.0}, {"date": "2026-04-14", "close": 1.69, "volume": 41769.0}, {"date": "2026-04-15", "close": 1.71, "volume": 131597.0}, {"date": "2026-04-16", "close": 1.795, "volume": 943686.0}, {"date": "2026-04-17", "close": 1.7, "volume": 73319.0}, {"date": "2026-04-20", "close": 1.71, "volume": 24726.0}, {"date": "2026-04-21", "close": 1.72, "volume": 258233.0}, {"date": "2026-04-22", "close": 1.7, "volume": 310983.0}, {"date": "2026-04-23", "close": 1.68, "volume": 678968.0}, {"date": "2026-04-24", "close": 1.625, "volume": 76934.0}, {"date": "2026-04-27", "close": 1.63, "volume": 12653.0}, {"date": "2026-04-28", "close": 1.56, "volume": 136309.0}, {"date": "2026-04-29", "close": 1.55, "volume": 241643.0}, {"date": "2026-04-30", "close": 1.545, "volume": 110462.0}, {"date": "2026-05-01", "close": 1.53, "volume": 58918.0}, {"date": "2026-05-04", "close": 1.5, "volume": 201760.0}, {"date": "2026-05-05", "close": 1.5, "volume": 342854.0}, {"date": "2026-05-06", "close": 1.57, "volume": 100461.0}, {"date": "2026-05-07", "close": 1.61, "volume": 109707.0}, {"date": "2026-05-08", "close": 1.72, "volume": 115389.0}, {"date": "2026-05-11", "close": 1.715, "volume": 59226.0}, {"date": "2026-05-12", "close": 1.675, "volume": 114776.0}, {"date": "2026-05-13", "close": 1.62, "volume": 40586.0}, {"date": "2026-05-14", "close": 1.665, "volume": 106125.0}, {"date": "2026-05-15", "close": 1.65, "volume": 157025.0}, {"date": "2026-05-18", "close": 1.545, "volume": 119173.0}, {"date": "2026-05-19", "close": 1.62, "volume": 113489.0}, {"date": "2026-05-20", "close": 1.57, "volume": 90316.0}, {"date": "2026-05-21", "close": 1.59, "volume": 28803.0}, {"date": "2026-05-22", "close": 1.595, "volume": 101441.0}, {"date": "2026-05-25", "close": 1.57, "volume": 51853.0}, {"date": "2026-05-26", "close": 1.62, "volume": 14744.0}, {"date": "2026-05-27", "close": 1.53, "volume": 730784.0}, {"date": "2026-05-28", "close": 1.55, "volume": 152207.0}, {"date": "2026-05-29", "close": 1.56, "volume": 243456.0}, {"date": "2026-06-01", "close": 1.61, "volume": 111458.0}, {"date": "2026-06-02", "close": 1.53, "volume": 140720.0}, {"date": "2026-06-03", "close": 1.515, "volume": 100173.0}, {"date": "2026-06-04", "close": 1.5, "volume": 147302.0}, {"date": "2026-06-05", "close": 1.48, "volume": 127431.0}, {"date": "2026-06-09", "close": 1.445, "volume": 178406.0}, {"date": "2026-06-10", "close": 1.53, "volume": 115692.0}, {"date": "2026-06-11", "close": 1.58, "volume": 114128.0}, {"date": "2026-06-12", "close": 1.59, "volume": 209183.0}, {"date": "2026-06-15", "close": 1.6, "volume": 140554.0}, {"date": "2026-06-16", "close": 1.6, "volume": 156615.0}, {"date": "2026-06-17", "close": 1.59, "volume": 243352.0}, {"date": "2026-06-18", "close": 1.635, "volume": 175710.0}, {"date": "2026-06-19", "close": 1.72, "volume": 144203.0}, {"date": "2026-06-22", "close": 1.76, "volume": 333786.0}, {"date": "2026-06-23", "close": 1.8, "volume": 405900.0}, {"date": "2026-06-24", "close": 1.715, "volume": 774306.0}, {"date": "2026-06-25", "close": 1.72, "volume": 60702.0}, {"date": "2026-06-26", "close": 1.725, "volume": 101351.0}, {"date": "2026-06-29", "close": 1.72, "volume": 86453.0}, {"date": "2026-06-30", "close": 1.74, "volume": 184627.0}, {"date": "2026-07-01", "close": 1.73, "volume": 113042.0}, {"date": "2026-07-02", "close": 1.665, "volume": 99540.0}, {"date": "2026-07-03", "close": 1.625, "volume": 58321.0}, {"date": "2026-07-06", "close": 1.61, "volume": 42503.0}, {"date": "2026-07-07", "close": 1.62, "volume": 12864.0}, {"date": "2026-07-08", "close": 1.605, "volume": 22478.0}, {"date": "2026-07-09", "close": 1.68, "volume": 272895.0}, {"date": "2026-07-10", "close": 1.7, "volume": 10589.0}, {"date": "2026-07-13", "close": 1.695, "volume": 140287.0}, {"date": "2026-07-14", "close": 1.725, "volume": 51630.0}, {"date": "2026-07-15", "close": 1.745, "volume": 73929.0}, {"date": "2026-07-16", "close": 1.68, "volume": 68846.0}, {"date": "2026-07-17", "close": 1.74, "volume": 86811.0}, {"date": "2026-07-20", "close": 1.68, "volume": 45540.0}, {"date": "2026-07-21", "close": 1.65, "volume": 73817.0}, {"date": "2026-07-22", "close": 1.65, "volume": 68081.0}, {"date": "2026-07-23", "close": 1.68, "volume": 15761.0}, {"date": "2026-07-24", "close": 1.645, "volume": 45240.0}, {"date": "2026-07-27", "close": 1.59, "volume": 164868.0}, {"date": "2026-07-28", "close": 1.585, "volume": 43964.0}, {"date": "2026-07-29", "close": 1.645, "volume": 87306.0}, {"date": "2026-07-30", "close": 1.565, "volume": 88937.0}, {"date": "2026-07-31", "close": 1.6, "volume": 21321.0}, {"date": "2026-08-03", "close": 1.675, "volume": 34465.0}, {"date": "2026-08-04", "close": 1.61, "volume": 10728.0}, {"date": "2026-08-05", "close": 1.62, "volume": 1264.0}, {"date": "2026-08-06", "close": 1.6, "volume": 14381.0}, {"date": "2026-08-07", "close": 1.76, "volume": 53075.0}, {"date": "2026-08-10", "close": 1.785, "volume": 104209.0}, {"date": "2026-08-11", "close": 1.715, "volume": 41383.0}, {"date": "2026-08-12", "close": 1.74, "volume": 22897.0}, {"date": "2026-08-13", "close": 1.7, "volume": 3737.0}, {"date": "2026-08-14", "close": 1.745, "volume": 32164.0}, {"date": "2026-08-17", "close": 1.67, "volume": 110235.0}, {"date": "2026-08-18", "close": 1.67, "volume": 14755.0}, {"date": "2026-08-19", "close": 1.72, "volume": 8089.0}, {"date": "2026-08-20", "close": 1.675, "volume": 105483.0}, {"date": "2026-08-21", "close": 1.62, "volume": 2753.0}, {"date": "2026-08-24", "close": 1.62, "volume": 21265.0}, {"date": "2026-08-25", "close": 1.64, "volume": 14229.0}, {"date": "2026-08-26", "close": 1.73, "volume": 69500.0}, {"date": "2026-08-27", "close": 1.95, "volume": 428369.0}, {"date": "2026-08-28", "close": 1.965, "volume": 92122.0}, {"date": "2026-08-31", "close": 1.9, "volume": 23584.0}, {"date": "2026-09-01", "close": 1.86, "volume": 28474.0}, {"date": "2026-09-02", "close": 1.82, "volume": 63229.0}, {"date": "2026-09-03", "close": 1.75, "volume": 28373.0}, {"date": "2026-09-04", "close": 1.77, "volume": 291232.0}, {"date": "2026-09-07", "close": 1.77, "volume": 132988.0}], "refreshing": true}