{"ticker": "BOSC", "overview": {"cik": "1005516", "ticker": "BOSC", "name": "BOS BETTER ONLINE SOLUTIONS LTD", "industry": "Computer Communications Equipment", "country": "Israel", "sic": "3576", "announcements": [{"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0002156592-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-104997", "price_sensitive": true}, {"form": "3", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0002156592-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091996", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078896", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002135904-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002130974-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002137459-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002135904-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061880", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037371", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037333", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037197", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001122", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-016908", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-114608", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-103961", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-101533", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-093447", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-087760", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-15", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-25-087703", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-084003", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-079312", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-048828", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-026194", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 4290.0, "sell_n": 0, "sell_sum": 0, "net": 4290.0, "insiders": 1, "first_date": "2026-06-12", "last_date": "2026-06-12"}, "metrics": {"ticker": "BOSC", "has_prices": true, "as_of": "2026-09-18", "last": 4.72, "prev_close": 4.72, "change": 0.0, "change_pct": 0.0, "session_volume": 21203.0, "vwap_5": 4.749441350469196, "vwap_20": 4.67057433446452, "vwap_60": 4.545548857626013, "vwap_250": 4.895449606659662, "high_52w": 6.6, "low_52w": 4.11, "avg_volume_20": 34815.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002135904-26-000006", "src": "INSIDERS", "ticker": "BOSC", "cik": "1005516", "company": "BOS BETTER ONLINE SOLUTIONS LTD", "company_raw": "BOS BETTER ONLINE SOLUTIONS LTD", "who": "Eyal Cohen", "who_key": "Cohen Eyal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 101153.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "CEO files routine paperwork on BOSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135904/000213590426000006/0002135904-26-000006-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0002135904-26-000005", "src": "INSIDERS", "ticker": "BOSC", "cik": "1005516", "company": "BOS BETTER ONLINE SOLUTIONS LTD", "company_raw": "BOS BETTER ONLINE SOLUTIONS LTD", "who": "Eyal Cohen", "who_key": "Cohen Eyal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4290.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "CEO loads up: $4K into BOSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1005516/000213590426000005/0002135904-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}], "recent_buys": [{"id": "0002135904-26-000005", "src": "INSIDERS", "ticker": "BOSC", "cik": "1005516", "company": "BOS BETTER ONLINE SOLUTIONS LTD", "company_raw": "BOS BETTER ONLINE SOLUTIONS LTD", "who": "Eyal Cohen", "who_key": "Cohen Eyal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4290.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "Israel", "headline": "CEO loads up: $4K into BOSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1005516/000213590426000005/0002135904-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BOSC (BOS BETTER ONLINE SOLUTIONS LTD)", "new_value": "B.O.S. Better Online Solutions - Ordinary Shares", "effective": "", "evidence": "we hold BOSC as BOS BETTER ONLINE SOLUTIONS LTD; the NASDAQ universe lists that code as B.O.S. Better Online Solutions - Ordinary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.044577"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "B.O.S. Better Online Solutions - Ordinary Shares", "new_value": "BOS BETTER ONLINE SOLUTIONS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005516", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005516", "applied": 1, "detected_at": "2026-09-10T16:52:12.691190"}]}, "key_people": [{"who": "Eyal Cohen", "who_key": "Cohen Eyal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4290.0, "sold": 0, "net": 4290.0, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 4290.0, "date": "2026-06-12", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005516/000213590426000005/0002135904-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 4290.0, "date": "2026-06-12", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005516/000213590426000005/0002135904-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0002156592-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-104997", "price_sensitive": true}, {"form": "3", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0002156592-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091996", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078896", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002135904-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002130974-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002137459-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002135904-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061880", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037371", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037333", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037197", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001122", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-016908", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-114608", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-103961", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-101533", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-093447", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-087760", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-15", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-25-087703", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-084003", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-079312", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-048828", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-026194", "price_sensitive": true}], "performance": {"ticker": "BOSC", "has_prices": true, "summary": {"n": 1, "avg": 0.09767441860465115, "win_rate": 1.0, "best": 0.09767441860465115, "worst": 0.09767441860465115, "as_of": "2026-09-18"}, "buys": [{"who": "Cohen Eyal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 4290.0, "date": "2026-06-12", "score": 34.1, "ref_price": 4.3, "return": 0.09767441860465115}]}, "price_series": [{"date": "2016-09-19", "close": 2.24, "volume": 61156.0}, {"date": "2016-09-20", "close": 2.14, "volume": 51506.0}, {"date": "2016-09-21", "close": 2.27, "volume": 94680.0}, {"date": "2016-09-22", "close": 2.38, "volume": 194364.0}, {"date": "2016-09-23", "close": 2.39, "volume": 124881.0}, {"date": "2016-09-26", "close": 2.39, "volume": 157839.0}, {"date": "2016-09-27", "close": 2.34, "volume": 44447.0}, {"date": "2016-09-28", "close": 2.3002, "volume": 73666.0}, {"date": "2016-09-29", "close": 2.21, "volume": 80145.0}, {"date": "2016-09-30", "close": 2.25, "volume": 20038.0}, {"date": "2016-10-03", "close": 2.21, "volume": 5613.0}, {"date": "2016-10-04", "close": 2.16, "volume": 17822.0}, {"date": "2016-10-05", "close": 2.2, "volume": 18759.0}, {"date": "2016-10-06", "close": 2.12, "volume": 57531.0}, {"date": "2016-10-07", "close": 2.06, "volume": 11623.0}, {"date": "2016-10-10", "close": 2.11, "volume": 11161.0}, {"date": "2016-10-11", "close": 2.08, "volume": 57729.0}, {"date": "2016-10-12", "close": 2.01, "volume": 52526.0}, {"date": "2016-10-13", "close": 2.16, "volume": 685492.0}, {"date": "2016-10-14", "close": 2.12, "volume": 59230.0}, {"date": "2016-10-17", "close": 2.07, "volume": 32489.0}, {"date": "2016-10-18", "close": 2.1, "volume": 29052.0}, {"date": "2016-10-19", "close": 2.12, "volume": 10229.0}, {"date": "2016-10-20", "close": 2.07, "volume": 42293.0}, {"date": "2016-10-21", "close": 2.07, "volume": 35832.0}, {"date": "2016-10-24", "close": 2.04, "volume": 44781.0}, {"date": "2016-10-25", "close": 2.06, "volume": 27975.0}, {"date": "2016-10-26", "close": 2.08, "volume": 13769.0}, {"date": "2016-10-27", "close": 2.16, "volume": 69755.0}, {"date": "2016-10-28", "close": 2.05, "volume": 18591.0}, {"date": "2016-10-31", "close": 2.17, "volume": 40995.0}, {"date": "2016-11-01", "close": 2.13, "volume": 35570.0}, {"date": "2016-11-02", "close": 2.11, "volume": 77613.0}, {"date": "2016-11-03", "close": 2.08, "volume": 13571.0}, {"date": "2016-11-04", "close": 2.08, "volume": 5442.0}, {"date": "2016-11-07", "close": 2.1, "volume": 27473.0}, {"date": "2016-11-08", "close": 2.08, "volume": 46864.0}, {"date": "2016-11-09", "close": 2.06, "volume": 17299.0}, {"date": "2016-11-10", "close": 2.08, "volume": 18266.0}, {"date": "2016-11-11", "close": 2.12, "volume": 20437.0}, {"date": "2016-11-14", "close": 2.16, "volume": 11686.0}, {"date": "2016-11-15", "close": 2.28, "volume": 103606.0}, {"date": "2016-11-16", "close": 2.22, "volume": 119714.0}, {"date": "2016-11-17", "close": 2.45, "volume": 263097.0}, {"date": "2016-11-18", "close": 2.4, "volume": 31908.0}, {"date": "2016-11-21", "close": 2.26, "volume": 32472.0}, {"date": "2016-11-22", "close": 2.25, "volume": 17475.0}, {"date": "2016-11-23", "close": 2.23, "volume": 6219.0}, {"date": "2016-11-25", "close": 2.33, "volume": 33154.0}, {"date": "2016-11-28", "close": 2.01, "volume": 330376.0}, {"date": "2016-11-29", "close": 1.98, "volume": 73111.0}, {"date": "2016-11-30", "close": 1.97, "volume": 19821.0}, {"date": "2016-12-01", "close": 1.96, "volume": 120303.0}, {"date": "2016-12-02", "close": 1.9599, "volume": 33238.0}, {"date": "2016-12-05", "close": 1.98, "volume": 21113.0}, {"date": "2016-12-06", "close": 2.0, "volume": 15585.0}, {"date": "2016-12-07", "close": 1.99, "volume": 14660.0}, {"date": "2016-12-08", "close": 1.95, "volume": 27510.0}, {"date": "2016-12-09", "close": 1.96, "volume": 5910.0}, {"date": "2016-12-12", "close": 1.97, "volume": 25608.0}, {"date": "2016-12-13", "close": 2.0704, "volume": 220402.0}, {"date": "2016-12-14", "close": 1.99, "volume": 63190.0}, {"date": "2016-12-15", "close": 2.19, "volume": 1958271.0}, {"date": "2016-12-16", "close": 2.07, "volume": 153814.0}, {"date": "2016-12-19", "close": 2.21, "volume": 131845.0}, {"date": "2016-12-20", "close": 2.21, "volume": 49018.0}, {"date": "2016-12-21", "close": 2.2, "volume": 34239.0}, {"date": "2016-12-22", "close": 2.21, "volume": 31427.0}, {"date": "2016-12-23", "close": 2.23, "volume": 10667.0}, {"date": "2016-12-27", "close": 2.2, "volume": 61330.0}, {"date": "2016-12-28", "close": 2.2499, "volume": 37379.0}, {"date": "2016-12-29", "close": 2.17, "volume": 54938.0}, {"date": "2016-12-30", "close": 2.12, "volume": 31425.0}, {"date": "2017-01-03", "close": 2.13, "volume": 12109.0}, {"date": "2017-01-04", "close": 2.13, "volume": 20695.0}, {"date": "2017-01-05", "close": 2.1366, "volume": 28886.0}, {"date": "2017-01-06", "close": 2.11, "volume": 34615.0}, {"date": "2017-01-09", "close": 2.16, "volume": 82097.0}, {"date": "2017-01-10", "close": 2.16, "volume": 5908.0}, {"date": "2017-01-11", "close": 2.15, "volume": 10157.0}, {"date": "2017-01-12", "close": 2.23, "volume": 146024.0}, {"date": "2017-01-13", "close": 2.18, "volume": 16226.0}, {"date": "2017-01-17", "close": 2.2201, "volume": 17450.0}, {"date": "2017-01-18", "close": 2.2212, "volume": 3275.0}, {"date": "2017-01-19", "close": 2.2, "volume": 11550.0}, {"date": "2017-01-20", "close": 2.17, "volume": 21034.0}, {"date": "2017-01-23", "close": 2.22, "volume": 21900.0}, {"date": "2017-01-24", "close": 2.25, "volume": 44319.0}, {"date": "2017-01-25", "close": 2.32, "volume": 79812.0}, {"date": "2017-01-26", "close": 2.34, "volume": 9751.0}, {"date": "2017-01-27", "close": 2.33, "volume": 24563.0}, {"date": "2017-01-30", "close": 2.34, "volume": 11194.0}, {"date": "2017-01-31", "close": 2.31, "volume": 13490.0}, {"date": "2017-02-01", "close": 2.27, "volume": 13380.0}, {"date": "2017-02-02", "close": 2.25, "volume": 15815.0}, {"date": "2017-02-03", "close": 2.26, "volume": 5450.0}, {"date": "2017-02-06", "close": 2.32, "volume": 83180.0}, {"date": "2017-02-07", "close": 2.4, "volume": 61053.0}, {"date": "2017-02-08", "close": 2.39, "volume": 11495.0}, {"date": "2017-02-09", "close": 2.4, "volume": 12552.0}, {"date": "2017-02-10", "close": 2.4, "volume": 33520.0}, {"date": "2017-02-13", "close": 2.4, "volume": 17346.0}, {"date": "2017-02-14", "close": 2.46, "volume": 21341.0}, {"date": "2017-02-15", "close": 2.41, "volume": 41136.0}, {"date": "2017-02-16", "close": 2.35, "volume": 16649.0}, {"date": "2017-02-17", "close": 2.38, "volume": 7881.0}, {"date": "2017-02-21", "close": 2.36, "volume": 13430.0}, {"date": "2017-02-22", "close": 2.33, "volume": 11887.0}, {"date": "2017-02-23", "close": 2.31, "volume": 6781.0}, {"date": "2017-02-24", "close": 2.32, "volume": 9021.0}, {"date": "2017-02-27", "close": 2.3, "volume": 5068.0}, {"date": "2017-02-28", "close": 2.25, "volume": 24454.0}, {"date": "2017-03-01", "close": 2.29, "volume": 11339.0}, {"date": "2017-03-02", "close": 2.28, "volume": 19117.0}, {"date": "2017-03-03", "close": 2.26, "volume": 4006.0}, {"date": "2017-03-06", "close": 2.23, "volume": 2138.0}, {"date": "2017-03-07", "close": 2.18, "volume": 8542.0}, {"date": "2017-03-08", "close": 2.29, "volume": 7364.0}, {"date": "2017-03-09", "close": 2.26, "volume": 26536.0}, {"date": "2017-03-10", "close": 2.23, "volume": 5783.0}, {"date": "2017-03-13", "close": 2.2, "volume": 8541.0}, {"date": "2017-03-14", "close": 2.32, "volume": 24976.0}, {"date": "2017-03-15", "close": 2.28, "volume": 16135.0}, {"date": "2017-03-16", "close": 2.35, "volume": 15178.0}, {"date": "2017-03-17", "close": 2.38, "volume": 41086.0}, {"date": "2017-03-20", "close": 2.38, "volume": 7977.0}, {"date": "2017-03-21", "close": 2.25, "volume": 52373.0}, {"date": "2017-03-22", "close": 2.1, "volume": 62773.0}, {"date": "2017-03-23", "close": 2.09, "volume": 12642.0}, {"date": "2017-03-24", "close": 2.12, "volume": 5338.0}, {"date": "2017-03-27", "close": 2.2, "volume": 17553.0}, {"date": "2017-03-28", "close": 2.14, "volume": 9729.0}, {"date": "2017-03-29", "close": 2.12, "volume": 9856.0}, {"date": "2017-03-30", "close": 2.1, "volume": 30101.0}, {"date": "2017-03-31", "close": 2.15, "volume": 36400.0}, {"date": "2017-04-03", "close": 2.1, "volume": 33451.0}, {"date": "2017-04-04", "close": 1.98, "volume": 51141.0}, {"date": "2017-04-05", "close": 1.98, "volume": 16401.0}, {"date": "2017-04-06", "close": 1.99, "volume": 8885.0}, {"date": "2017-04-07", "close": 1.98, "volume": 6450.0}, {"date": "2017-04-10", "close": 2.02, "volume": 22665.0}, {"date": "2017-04-11", "close": 2.04, "volume": 31402.0}, {"date": "2017-04-12", "close": 2.09, "volume": 49290.0}, {"date": "2017-04-13", "close": 2.05, "volume": 11142.0}, {"date": "2017-04-17", "close": 2.02, "volume": 8522.0}, {"date": "2017-04-18", "close": 2.07, "volume": 9908.0}, {"date": "2017-04-19", "close": 2.05, "volume": 9583.0}, {"date": "2017-04-20", "close": 2.02, "volume": 10550.0}, {"date": "2017-04-21", "close": 2.02, "volume": 2643.0}, {"date": "2017-04-24", "close": 2.02, "volume": 11870.0}, {"date": "2017-04-25", "close": 2.12, "volume": 38700.0}, {"date": "2017-04-26", "close": 2.1, "volume": 7250.0}, {"date": "2017-04-27", "close": 2.1, "volume": 3029.0}, {"date": "2017-04-28", "close": 2.07, "volume": 22990.0}, {"date": "2017-05-01", "close": 2.02, "volume": 7159.0}, {"date": "2017-05-02", "close": 2.06, "volume": 100.0}, {"date": "2017-05-03", "close": 2.02, "volume": 9020.0}, {"date": "2017-05-04", "close": 2.11, "volume": 16416.0}, {"date": "2017-05-05", "close": 2.05, "volume": 4400.0}, {"date": "2017-05-08", "close": 2.05, "volume": 21500.0}, {"date": "2017-05-09", "close": 2.09, "volume": 165310.0}, {"date": "2017-05-10", "close": 2.09, "volume": 21565.0}, {"date": "2017-05-11", "close": 2.1, "volume": 3258.0}, {"date": "2017-05-12", "close": 2.09, "volume": 15988.0}, {"date": "2017-05-15", "close": 2.07, "volume": 3666.0}, {"date": "2017-05-16", "close": 2.08, "volume": 12320.0}, {"date": "2017-05-17", "close": 2.05, "volume": 6700.0}, {"date": "2017-05-18", "close": 2.0517, "volume": 1475.0}, {"date": "2017-05-19", "close": 2.08, "volume": 10938.0}, {"date": "2017-05-22", "close": 2.09, "volume": 10145.0}, {"date": "2017-05-23", "close": 2.07, "volume": 6522.0}, {"date": "2017-05-24", "close": 2.24, "volume": 28605.0}, {"date": "2017-05-25", "close": 2.05, "volume": 29359.0}, {"date": "2017-05-26", "close": 2.02, "volume": 8950.0}, {"date": "2017-05-30", "close": 1.98, "volume": 33198.0}, {"date": "2017-05-31", "close": 1.96, "volume": 22568.0}, {"date": "2017-06-01", "close": 1.99, "volume": 22903.0}, {"date": "2017-06-02", "close": 2.01, "volume": 4835.0}, {"date": "2017-06-05", "close": 1.94, "volume": 13701.0}, {"date": "2017-06-06", "close": 1.8899, "volume": 16288.0}, {"date": "2017-06-07", "close": 1.88, "volume": 11909.0}, {"date": "2017-06-08", "close": 1.88, "volume": 5830.0}, {"date": "2017-06-09", "close": 1.9, "volume": 8749.0}, {"date": "2017-06-12", "close": 1.92, "volume": 8298.0}, {"date": "2017-06-13", "close": 1.88, "volume": 4438.0}, {"date": "2017-06-14", "close": 1.86, "volume": 16700.0}, {"date": "2017-06-15", "close": 1.79, "volume": 36383.0}, {"date": "2017-06-16", "close": 1.82, "volume": 52445.0}, {"date": "2017-06-19", "close": 1.8, "volume": 35358.0}, {"date": "2017-06-20", "close": 1.81, "volume": 7300.0}, {"date": "2017-06-21", "close": 1.75, "volume": 36115.0}, {"date": "2017-06-22", "close": 1.76, "volume": 16094.0}, {"date": "2017-06-23", "close": 1.84, "volume": 13350.0}, {"date": "2017-06-26", "close": 1.88, "volume": 30576.0}, {"date": "2017-06-27", "close": 1.77, "volume": 8434.0}, {"date": "2017-06-28", "close": 1.78, "volume": 37352.0}, {"date": "2017-06-29", "close": 1.74, "volume": 13423.0}, {"date": "2017-06-30", "close": 1.78, "volume": 17500.0}, {"date": "2017-07-03", "close": 1.82, "volume": 900.0}, {"date": "2017-07-05", "close": 1.76, "volume": 978.0}, {"date": "2017-07-06", "close": 1.85, "volume": 1843.0}, {"date": "2017-07-07", "close": 1.87, "volume": 10850.0}, {"date": "2017-07-10", "close": 1.9, "volume": 27710.0}, {"date": "2017-07-11", "close": 1.9, "volume": 6400.0}, {"date": "2017-07-12", "close": 2.08, "volume": 23954.0}, {"date": "2017-07-13", "close": 2.03, "volume": 4440.0}, {"date": "2017-07-14", "close": 2.06, "volume": 2200.0}, {"date": "2017-07-17", "close": 2.0, "volume": 22600.0}, {"date": "2017-07-18", "close": 2.0071, "volume": 1450.0}, {"date": "2017-07-19", "close": 2.0, "volume": 5176.0}, {"date": "2017-07-20", "close": 2.05, "volume": 1752.0}, {"date": "2017-07-21", "close": 1.99, "volume": 321.0}, {"date": "2017-07-24", "close": 1.98, "volume": 1550.0}, {"date": "2017-07-25", "close": 2.0, "volume": 4914.0}, {"date": "2017-07-26", "close": 1.99, "volume": 230.0}, {"date": "2017-07-27", "close": 2.0, "volume": 740.0}, {"date": "2017-07-28", "close": 1.9958, "volume": 1375.0}, {"date": "2017-07-31", "close": 2.05, "volume": 1900.0}, {"date": "2017-08-01", "close": 2.01, "volume": 1490.0}, {"date": "2017-08-02", "close": 1.96, "volume": 4500.0}, {"date": "2017-08-03", "close": 1.885, "volume": 7950.0}, {"date": "2017-08-04", "close": 1.87, "volume": 4611.0}, {"date": "2017-08-07", "close": 1.91, "volume": 11975.0}, {"date": "2017-08-08", "close": 1.89, "volume": 1400.0}, {"date": "2017-08-09", "close": 1.98, "volume": 8281.0}, {"date": "2017-08-10", "close": 1.99, "volume": 10100.0}, {"date": "2017-08-11", "close": 1.86, "volume": 25619.0}, {"date": "2017-08-14", "close": 1.89, "volume": 2850.0}, {"date": "2017-08-15", "close": 1.99, "volume": 49531.0}, {"date": "2017-08-16", "close": 1.94, "volume": 38040.0}, {"date": "2017-08-17", "close": 1.86, "volume": 5600.0}, {"date": "2017-08-18", "close": 1.83, "volume": 19350.0}, {"date": "2017-08-21", "close": 1.9, "volume": 9200.0}, {"date": "2017-08-22", "close": 1.79, "volume": 16840.0}, {"date": "2017-08-23", "close": 1.74, "volume": 24326.0}, {"date": "2017-08-24", "close": 1.79, "volume": 706.0}, {"date": "2017-08-25", "close": 1.7, "volume": 141317.0}, {"date": "2017-08-28", "close": 1.745, "volume": 56041.0}, {"date": "2017-08-29", "close": 1.74, "volume": 2129.0}, {"date": "2017-08-30", "close": 1.7201, "volume": 6630.0}, {"date": "2017-08-31", "close": 1.73, "volume": 6552.0}, {"date": "2017-09-01", "close": 1.7201, "volume": 18210.0}, {"date": "2017-09-05", "close": 1.7, "volume": 4700.0}, {"date": "2017-09-06", "close": 1.73, "volume": 6076.0}, {"date": "2017-09-07", "close": 1.73, "volume": 9300.0}, {"date": "2017-09-08", "close": 1.67, "volume": 5600.0}, {"date": "2017-09-11", "close": 1.69, "volume": 9987.0}, {"date": "2017-09-12", "close": 1.69, "volume": 4594.0}, {"date": "2017-09-13", "close": 1.69, "volume": 1020.0}, {"date": "2017-09-14", "close": 1.6884, "volume": 465.0}, {"date": "2017-09-15", "close": 1.71, "volume": 10850.0}, {"date": "2017-09-18", "close": 1.7, "volume": 21752.0}, {"date": "2017-09-19", "close": 1.6801, "volume": 1480.0}, {"date": "2017-09-20", "close": 1.7, "volume": 5801.0}, {"date": "2017-09-21", "close": 1.7, "volume": null}, {"date": "2017-09-22", "close": 1.7, "volume": 32855.0}, {"date": "2017-09-25", "close": 1.83, "volume": 94228.0}, {"date": "2017-09-26", "close": 1.8, "volume": 33928.0}, {"date": "2017-09-27", "close": 1.76, "volume": 20455.0}, {"date": "2017-09-28", "close": 1.75, "volume": 13781.0}, {"date": "2017-09-29", "close": 1.83, "volume": 19625.0}, {"date": "2017-10-02", "close": 1.85, "volume": 13144.0}, {"date": "2017-10-03", "close": 1.8, "volume": 5000.0}, {"date": "2017-10-04", "close": 1.78, "volume": 15784.0}, {"date": "2017-10-05", "close": 1.85, "volume": 8216.0}, {"date": "2017-10-06", "close": 1.85, "volume": 30909.0}, {"date": "2017-10-09", "close": 1.82, "volume": 8300.0}, {"date": "2017-10-10", "close": 1.9, "volume": 13402.0}, {"date": "2017-10-11", "close": 1.91, "volume": 19591.0}, {"date": "2017-10-12", "close": 1.844, "volume": 450.0}, {"date": "2017-10-13", "close": 1.94, "volume": 4641.0}, {"date": "2017-10-16", "close": 1.8748, "volume": 6734.0}, {"date": "2017-10-17", "close": 1.82, "volume": 4153.0}, {"date": "2017-10-18", "close": 1.76, "volume": 39628.0}, {"date": "2017-10-19", "close": 1.91, "volume": 96007.0}, {"date": "2017-10-20", "close": 1.9, "volume": 77660.0}, {"date": "2017-10-23", "close": 1.8456, "volume": 1715.0}, {"date": "2017-10-24", "close": 1.84, "volume": 4983.0}, {"date": "2017-10-25", "close": 1.8, "volume": 17225.0}, {"date": "2017-10-26", "close": 1.9, "volume": 43112.0}, {"date": "2017-10-27", "close": 1.84, "volume": 27560.0}, {"date": "2017-10-30", "close": 1.87, "volume": 42611.0}, {"date": "2017-10-31", "close": 1.85, "volume": 25015.0}, {"date": "2017-11-01", "close": 1.85, "volume": 16530.0}, {"date": "2017-11-02", "close": 1.95, "volume": 52476.0}, {"date": "2017-11-03", "close": 1.9, "volume": 38138.0}, {"date": "2017-11-06", "close": 1.9, "volume": 33381.0}, {"date": "2017-11-07", "close": 1.9, "volume": 11180.0}, {"date": "2017-11-08", "close": 1.9, "volume": 29614.0}, {"date": "2017-11-09", "close": 1.85, "volume": 196477.0}, {"date": "2017-11-10", "close": 1.91, "volume": 88826.0}, {"date": "2017-11-13", "close": 1.86, "volume": 18332.0}, {"date": "2017-11-14", "close": 1.85, "volume": 13817.0}, {"date": "2017-11-15", "close": 1.84, "volume": 8406.0}, {"date": "2017-11-16", "close": 1.91, "volume": 1127947.0}, {"date": "2017-11-17", "close": 2.0, "volume": 134277.0}, {"date": "2017-11-20", "close": 2.11, "volume": 133865.0}, {"date": "2017-11-21", "close": 2.24, "volume": 147673.0}, {"date": "2017-11-22", "close": 2.07, "volume": 1455402.0}, {"date": "2017-11-24", "close": 2.13, "volume": 66312.0}, {"date": "2017-11-27", "close": 2.16, "volume": 312140.0}, {"date": "2017-11-28", "close": 2.3194, "volume": 189421.0}, {"date": "2017-11-29", "close": 2.4299, "volume": 212217.0}, {"date": "2017-11-30", "close": 2.33, "volume": 1552857.0}, {"date": "2017-12-01", "close": 2.26, "volume": 113509.0}, {"date": "2017-12-04", "close": 2.23, "volume": 46310.0}, {"date": "2017-12-05", "close": 2.16, "volume": 55986.0}, {"date": "2017-12-06", "close": 2.28, "volume": 62453.0}, {"date": "2017-12-07", "close": 2.2, "volume": 34823.0}, {"date": "2017-12-08", "close": 2.235, "volume": 16467.0}, {"date": "2017-12-11", "close": 2.3, "volume": 62983.0}, {"date": "2017-12-12", "close": 2.26, "volume": 32932.0}, {"date": "2017-12-13", "close": 2.33, "volume": 216431.0}, {"date": "2017-12-14", "close": 2.21, "volume": 14476.0}, {"date": "2017-12-15", "close": 2.23, "volume": 25808.0}, {"date": "2017-12-18", "close": 2.24, "volume": 94356.0}, {"date": "2017-12-19", "close": 2.39, "volume": 383632.0}, {"date": "2017-12-20", "close": 2.38, "volume": 239903.0}, {"date": "2017-12-21", "close": 2.25, "volume": 177570.0}, {"date": "2017-12-22", "close": 2.22, "volume": 95713.0}, {"date": "2017-12-26", "close": 2.2, "volume": 63799.0}, {"date": "2017-12-27", "close": 2.18, "volume": 58560.0}, {"date": "2017-12-28", "close": 2.1847, "volume": 68078.0}, {"date": "2017-12-29", "close": 2.1899, "volume": 40526.0}, {"date": "2018-01-02", "close": 2.22, "volume": 22248.0}, {"date": "2018-01-03", "close": 2.21, "volume": 22912.0}, {"date": "2018-01-04", "close": 2.285, "volume": 51592.0}, {"date": "2018-01-05", "close": 2.27, "volume": 45175.0}, {"date": "2018-01-08", "close": 2.2, "volume": 33033.0}, {"date": "2018-01-09", "close": 2.15, "volume": 38844.0}, {"date": "2018-01-10", "close": 2.14, "volume": 68786.0}, {"date": "2018-01-11", "close": 2.1708, "volume": 13429.0}, {"date": "2018-01-12", "close": 2.2999, "volume": 477054.0}, {"date": "2018-01-16", "close": 2.2, "volume": 111072.0}, {"date": "2018-01-17", "close": 2.2301, "volume": 152017.0}, {"date": "2018-01-18", "close": 2.18, "volume": 62088.0}, {"date": "2018-01-19", "close": 2.27, "volume": 26662.0}, {"date": "2018-01-22", "close": 2.26, "volume": 8638.0}, {"date": "2018-01-23", "close": 2.2547, "volume": 12839.0}, {"date": "2018-01-24", "close": 2.19, "volume": 27405.0}, {"date": "2018-01-25", "close": 2.22, "volume": 8839.0}, {"date": "2018-01-26", "close": 2.24, "volume": 12154.0}, {"date": "2018-01-29", "close": 2.2699, "volume": 9242.0}, {"date": "2018-01-30", "close": 2.23, "volume": 17047.0}, {"date": "2018-01-31", "close": 2.18, "volume": 16461.0}, {"date": "2018-02-01", "close": 2.23, "volume": 22307.0}, {"date": "2018-02-02", "close": 2.15, "volume": 46580.0}, {"date": "2018-02-05", "close": 2.09, "volume": 35314.0}, {"date": "2018-02-06", "close": 2.09, "volume": 28124.0}, {"date": "2018-02-07", "close": 2.03, "volume": 10248.0}, {"date": "2018-02-08", "close": 1.94, "volume": 50863.0}, {"date": "2018-02-09", "close": 1.95, "volume": 17976.0}, {"date": "2018-02-12", "close": 1.99, "volume": 21194.0}, {"date": "2018-02-13", "close": 2.03, "volume": 43906.0}, {"date": "2018-02-14", "close": 2.11, "volume": 10959.0}, {"date": "2018-02-15", "close": 2.11, "volume": 9804.0}, {"date": "2018-02-16", "close": 2.13, "volume": 11290.0}, {"date": "2018-02-20", "close": 2.17, "volume": 300781.0}, {"date": "2018-02-21", "close": 2.17, "volume": 22324.0}, {"date": "2018-02-22", "close": 2.08, "volume": 65611.0}, {"date": "2018-02-23", "close": 2.16, "volume": 37866.0}, {"date": "2018-02-26", "close": 2.09, "volume": 19987.0}, {"date": "2018-02-27", "close": 2.0198, "volume": 59446.0}, {"date": "2018-02-28", "close": 2.0733, "volume": 29752.0}, {"date": "2018-03-01", "close": 1.97, "volume": 15049.0}, {"date": "2018-03-02", "close": 2.0099, "volume": 8560.0}, {"date": "2018-03-05", "close": 2.0331, "volume": 37536.0}, {"date": "2018-03-06", "close": 2.02, "volume": 6558.0}, {"date": "2018-03-07", "close": 2.04, "volume": 2420.0}, {"date": "2018-03-08", "close": 2.0, "volume": 7830.0}, {"date": "2018-03-09", "close": 1.93, "volume": 35414.0}, {"date": "2018-03-12", "close": 2.04, "volume": 18394.0}, {"date": "2018-03-13", "close": 2.015, "volume": 8517.0}, {"date": "2018-03-14", "close": 2.05, "volume": 6111.0}, {"date": "2018-03-15", "close": 2.08, "volume": 4351.0}, {"date": "2018-03-16", "close": 2.06, "volume": 7150.0}, {"date": "2018-03-19", "close": 2.06, "volume": 18100.0}, {"date": "2018-03-20", "close": 2.04, "volume": 4220.0}, {"date": "2018-03-21", "close": 2.06, "volume": 4075.0}, {"date": "2018-03-22", "close": 2.02, "volume": 8561.0}, {"date": "2018-03-23", "close": 2.05, "volume": 37227.0}, {"date": "2018-03-26", "close": 2.2399, "volume": 440432.0}, {"date": "2018-03-27", "close": 2.15, "volume": 65938.0}, {"date": "2018-03-28", "close": 2.19, "volume": 40749.0}, {"date": "2018-03-29", "close": 2.23, "volume": 29839.0}, {"date": "2018-04-02", "close": 2.21, "volume": 15580.0}, {"date": "2018-04-03", "close": 2.2, "volume": 3700.0}, {"date": "2018-04-04", "close": 2.18, "volume": 4454.0}, {"date": "2018-04-05", "close": 2.22, "volume": 6625.0}, {"date": "2018-04-06", "close": 2.22, "volume": 20550.0}, {"date": "2018-04-09", "close": 2.22, "volume": 54106.0}, {"date": "2018-04-10", "close": 2.19, "volume": 7076.0}, {"date": "2018-04-11", "close": 2.25, "volume": 26609.0}, {"date": "2018-04-12", "close": 2.24, "volume": 23256.0}, {"date": "2018-04-13", "close": 2.23, "volume": 4724.0}, {"date": "2018-04-16", "close": 2.27, "volume": 15966.0}, {"date": "2018-04-17", "close": 2.27, "volume": 14949.0}, {"date": "2018-04-18", "close": 2.27, "volume": 7755.0}, {"date": "2018-04-19", "close": 2.21, "volume": 7338.0}, {"date": "2018-04-20", "close": 2.2, "volume": 10890.0}, {"date": "2018-04-23", "close": 2.13, "volume": 18809.0}, {"date": "2018-04-24", "close": 2.21, "volume": 2040.0}, {"date": "2018-04-25", "close": 2.22, "volume": 435.0}, {"date": "2018-04-26", "close": 2.16, "volume": 5887.0}, {"date": "2018-04-27", "close": 2.219, "volume": 9549.0}, {"date": "2018-04-30", "close": 2.18, "volume": 7669.0}, {"date": "2018-05-01", "close": 2.23, "volume": 19137.0}, {"date": "2018-05-02", "close": 2.2201, "volume": 45966.0}, {"date": "2018-05-03", "close": 2.2, "volume": 14515.0}, {"date": "2018-05-04", "close": 2.22, "volume": 2052.0}, {"date": "2018-05-07", "close": 2.27, "volume": 16701.0}, {"date": "2018-05-08", "close": 2.39, "volume": 379148.0}, {"date": "2018-05-09", "close": 2.31, "volume": 100458.0}, {"date": "2018-05-10", "close": 2.24, "volume": 30335.0}, {"date": "2018-05-11", "close": 2.22, "volume": 20368.0}, {"date": "2018-05-14", "close": 2.26, "volume": 54480.0}, {"date": "2018-05-15", "close": 2.27, "volume": 8120.0}, {"date": "2018-05-16", "close": 2.24, "volume": 16700.0}, {"date": "2018-05-17", "close": 2.32, "volume": 12609.0}, {"date": "2018-05-18", "close": 2.3, "volume": 6003.0}, {"date": "2018-05-21", "close": 2.3, "volume": 12163.0}, {"date": "2018-05-22", "close": 2.24, "volume": 263889.0}, {"date": "2018-05-23", "close": 2.2374, "volume": 21018.0}, {"date": "2018-05-24", "close": 2.26, "volume": 19818.0}, {"date": "2018-05-25", "close": 2.33, "volume": 15305.0}, {"date": "2018-05-29", "close": 2.2999, "volume": 418793.0}, {"date": "2018-05-30", "close": 2.4, "volume": 59888.0}, {"date": "2018-05-31", "close": 2.4975, "volume": 131971.0}, {"date": "2018-06-01", "close": 2.49, "volume": 58519.0}, {"date": "2018-06-04", "close": 2.45, "volume": 39942.0}, {"date": "2018-06-05", "close": 2.3742, "volume": 112043.0}, {"date": "2018-06-06", "close": 2.36, "volume": 26828.0}, {"date": "2018-06-07", "close": 2.37, "volume": 7200.0}, {"date": "2018-06-08", "close": 2.35, "volume": 48358.0}, {"date": "2018-06-11", "close": 2.34, "volume": 12001.0}, {"date": "2018-06-12", "close": 2.2746, "volume": 52676.0}, {"date": "2018-06-13", "close": 2.21, "volume": 38566.0}, {"date": "2018-06-14", "close": 2.2804, "volume": 12242.0}, {"date": "2018-06-15", "close": 2.24, "volume": 31660.0}, {"date": "2018-06-18", "close": 2.25, "volume": 31218.0}, {"date": "2018-06-19", "close": 2.23, "volume": 15984.0}, {"date": "2018-06-20", "close": 2.26, "volume": 18525.0}, {"date": "2018-06-21", "close": 2.27, "volume": 49917.0}, {"date": "2018-06-22", "close": 2.24, "volume": 12049.0}, {"date": "2018-06-25", "close": 2.12, "volume": 55298.0}, {"date": "2018-06-26", "close": 2.25, "volume": 308563.0}, {"date": "2018-06-27", "close": 2.24, "volume": 41864.0}, {"date": "2018-06-28", "close": 2.2737, "volume": 34345.0}, {"date": "2018-06-29", "close": 2.31, "volume": 24949.0}, {"date": "2018-07-02", "close": 2.32, "volume": 49065.0}, {"date": "2018-07-03", "close": 2.3, "volume": 26110.0}, {"date": "2018-07-05", "close": 2.43, "volume": 308486.0}, {"date": "2018-07-06", "close": 2.5, "volume": 134362.0}, {"date": "2018-07-09", "close": 2.47, "volume": 56247.0}, {"date": "2018-07-10", "close": 2.4168, "volume": 19301.0}, {"date": "2018-07-11", "close": 2.4, "volume": 737496.0}, {"date": "2018-07-12", "close": 2.46, "volume": 48528.0}, {"date": "2018-07-13", "close": 2.43, "volume": 49408.0}, {"date": "2018-07-16", "close": 2.55, "volume": 161135.0}, {"date": "2018-07-17", "close": 2.57, "volume": 74778.0}, {"date": "2018-07-18", "close": 2.58, "volume": 218953.0}, {"date": "2018-07-19", "close": 2.62, "volume": 34341.0}, {"date": "2018-07-20", "close": 2.6, "volume": 49712.0}, {"date": "2018-07-23", "close": 2.565, "volume": 22551.0}, {"date": "2018-07-24", "close": 2.58, "volume": 36256.0}, {"date": "2018-07-25", "close": 2.49, "volume": 18093.0}, {"date": "2018-07-26", "close": 2.51, "volume": 12732.0}, {"date": "2018-07-27", "close": 2.49, "volume": 14271.0}, {"date": "2018-07-30", "close": 2.43, "volume": 50938.0}, {"date": "2018-07-31", "close": 2.46, "volume": 1252.0}, {"date": "2018-08-01", "close": 2.4398, "volume": 18291.0}, {"date": "2018-08-02", "close": 2.48, "volume": 7467.0}, {"date": "2018-08-03", "close": 2.5, "volume": 9335.0}, {"date": "2018-08-06", "close": 2.4952, "volume": 11163.0}, {"date": "2018-08-07", "close": 2.4783, "volume": 22401.0}, {"date": "2018-08-08", "close": 2.47, "volume": 62357.0}, {"date": "2018-08-09", "close": 2.482, "volume": 8982.0}, {"date": "2018-08-10", "close": 2.52, "volume": 1487.0}, {"date": "2018-08-13", "close": 2.56, "volume": 73657.0}, {"date": "2018-08-14", "close": 2.52, "volume": 69246.0}, {"date": "2018-08-15", "close": 2.48, "volume": 10683.0}, {"date": "2018-08-16", "close": 2.54, "volume": 8252.0}, {"date": "2018-08-17", "close": 2.5, "volume": 33788.0}, {"date": "2018-08-20", "close": 2.5003, "volume": 39275.0}, {"date": "2018-08-21", "close": 2.32, "volume": 162606.0}, {"date": "2018-08-22", "close": 2.3233, "volume": 31052.0}, {"date": "2018-08-23", "close": 2.39, "volume": 25733.0}, {"date": "2018-08-24", "close": 2.3468, "volume": 74398.0}, {"date": "2018-08-27", "close": 2.33, "volume": 36576.0}, {"date": "2018-08-28", "close": 2.3185, "volume": 30456.0}, {"date": "2018-08-29", "close": 2.33, "volume": 49499.0}, {"date": "2018-08-30", "close": 2.34, "volume": 12725.0}, {"date": "2018-08-31", "close": 2.365, "volume": 47390.0}, {"date": "2018-09-04", "close": 2.42, "volume": 26215.0}, {"date": "2018-09-05", "close": 2.43, "volume": 17257.0}, {"date": "2018-09-06", "close": 2.48, "volume": 26030.0}, {"date": "2018-09-07", "close": 2.49, "volume": 7805.0}, {"date": "2018-09-10", "close": 2.45, "volume": 20755.0}, {"date": "2018-09-11", "close": 2.48, "volume": 37136.0}, {"date": "2018-09-12", "close": 2.48, "volume": 25801.0}, {"date": "2018-09-13", "close": 2.45, "volume": 16102.0}, {"date": "2018-09-14", "close": 2.4613, "volume": 15844.0}, {"date": "2018-09-17", "close": 2.47, "volume": 33580.0}, {"date": "2018-09-18", "close": 2.48, "volume": 12025.0}, {"date": "2018-09-19", "close": 2.45, "volume": 5015.0}, {"date": "2018-09-20", "close": 2.48, "volume": 8982.0}, {"date": "2018-09-21", "close": 2.4385, "volume": 4273.0}, {"date": "2018-09-24", "close": 2.43, "volume": 904.0}, {"date": "2018-09-25", "close": 2.43, "volume": 36851.0}, {"date": "2018-09-26", "close": 2.45, "volume": 9101.0}, {"date": "2018-09-27", "close": 2.44, "volume": 927.0}, {"date": "2018-09-28", "close": 2.4437, "volume": 6941.0}, {"date": "2018-10-01", "close": 2.39, "volume": 11438.0}, {"date": "2018-10-02", "close": 2.39, "volume": 13003.0}, {"date": "2018-10-03", "close": 2.3697, "volume": 5204.0}, {"date": "2018-10-04", "close": 2.34, "volume": 22588.0}, {"date": "2018-10-05", "close": 2.34, "volume": 6306.0}, {"date": "2018-10-08", "close": 2.29, "volume": 15994.0}, {"date": "2018-10-09", "close": 2.32, "volume": 5047.0}, {"date": "2018-10-10", "close": 2.315, "volume": 2189.0}, {"date": "2018-10-11", "close": 2.27, "volume": 4627.0}, {"date": "2018-10-12", "close": 2.25, "volume": 18012.0}, {"date": "2018-10-15", "close": 2.26, "volume": 8563.0}, {"date": "2018-10-16", "close": 2.29, "volume": 5550.0}, {"date": "2018-10-17", "close": 2.29, "volume": 2900.0}, {"date": "2018-10-18", "close": 2.29, "volume": null}, {"date": "2018-10-19", "close": 2.37, "volume": 70148.0}, {"date": "2018-10-22", "close": 2.34, "volume": 43473.0}, {"date": "2018-10-23", "close": 2.41, "volume": 4170.0}, {"date": "2018-10-24", "close": 2.31, "volume": 9887.0}, {"date": "2018-10-25", "close": 2.27, "volume": 1690.0}, {"date": "2018-10-26", "close": 2.24, "volume": 8997.0}, {"date": "2018-10-29", "close": 2.22, "volume": 2085.0}, {"date": "2018-10-30", "close": 2.2, "volume": 12750.0}, {"date": "2018-10-31", "close": 2.18, "volume": 4201.0}, {"date": "2018-11-01", "close": 2.25, "volume": 15205.0}, {"date": "2018-11-02", "close": 2.29, "volume": 582.0}, {"date": "2018-11-05", "close": 2.3, "volume": 15794.0}, {"date": "2018-11-06", "close": 2.3, "volume": 16859.0}, {"date": "2018-11-07", "close": 2.07, "volume": 626187.0}, {"date": "2018-11-08", "close": 2.15, "volume": 32857.0}, {"date": "2018-11-09", "close": 2.1299, "volume": 19306.0}, {"date": "2018-11-12", "close": 2.13, "volume": 3148.0}, {"date": "2018-11-13", "close": 2.11, "volume": 15607.0}, {"date": "2018-11-14", "close": 2.1299, "volume": 47888.0}, {"date": "2018-11-15", "close": 2.17, "volume": 64160.0}, {"date": "2018-11-16", "close": 2.26, "volume": 45805.0}, {"date": "2018-11-19", "close": 2.3, "volume": 28600.0}, {"date": "2018-11-20", "close": 2.31, "volume": 35769.0}, {"date": "2018-11-21", "close": 2.36, "volume": 103360.0}, {"date": "2018-11-23", "close": 2.38, "volume": 22399.0}, {"date": "2018-11-26", "close": 2.3458, "volume": 42778.0}, {"date": "2018-11-27", "close": 2.31, "volume": 64825.0}, {"date": "2018-11-28", "close": 2.3354, "volume": 27774.0}, {"date": "2018-11-29", "close": 2.2755, "volume": 2776.0}, {"date": "2018-11-30", "close": 2.29, "volume": 15056.0}, {"date": "2018-12-03", "close": 2.28, "volume": 4122.0}, {"date": "2018-12-04", "close": 2.27, "volume": 6016.0}, {"date": "2018-12-06", "close": 2.14, "volume": 35510.0}, {"date": "2018-12-07", "close": 2.12, "volume": 12396.0}, {"date": "2018-12-10", "close": 2.1601, "volume": 8519.0}, {"date": "2018-12-11", "close": 2.17, "volume": 6160.0}, {"date": "2018-12-12", "close": 2.12, "volume": 3358.0}, {"date": "2018-12-13", "close": 2.13, "volume": 20661.0}, {"date": "2018-12-14", "close": 2.13, "volume": 29626.0}, {"date": "2018-12-17", "close": 2.12, "volume": 41126.0}, {"date": "2018-12-18", "close": 2.06, "volume": 15732.0}, {"date": "2018-12-19", "close": 2.14, "volume": 14233.0}, {"date": "2018-12-20", "close": 2.09, "volume": 103050.0}, {"date": "2018-12-21", "close": 2.04, "volume": 20053.0}, {"date": "2018-12-24", "close": 2.02, "volume": 3282.0}, {"date": "2018-12-26", "close": 2.1, "volume": 16446.0}, {"date": "2018-12-27", "close": 2.22, "volume": 46203.0}, {"date": "2018-12-28", "close": 2.2, "volume": 11045.0}, {"date": "2018-12-31", "close": 2.17, "volume": 1947.0}, {"date": "2019-01-02", "close": 2.2, "volume": 1400.0}, {"date": "2019-01-03", "close": 2.13, "volume": 5041.0}, {"date": "2019-01-04", "close": 2.1838, "volume": 662.0}, {"date": "2019-01-07", "close": 2.16, "volume": 12761.0}, {"date": "2019-01-08", "close": 2.22, "volume": 3088.0}, {"date": "2019-01-09", "close": 2.16, "volume": 13978.0}, {"date": "2019-01-10", "close": 2.25, "volume": 4302.0}, {"date": "2019-01-11", "close": 2.23, "volume": 1902.0}, {"date": "2019-01-14", "close": 2.22, "volume": 8402.0}, {"date": "2019-01-15", "close": 2.28, "volume": 54482.0}, {"date": "2019-01-16", "close": 2.23, "volume": 21850.0}, {"date": "2019-01-17", "close": 2.3, "volume": 4105.0}, {"date": "2019-01-18", "close": 2.24, "volume": 13651.0}, {"date": "2019-01-22", "close": 2.3, "volume": 13135.0}, {"date": "2019-01-23", "close": 2.23, "volume": 36906.0}, {"date": "2019-01-24", "close": 2.31, "volume": 649443.0}, {"date": "2019-01-25", "close": 2.2599, "volume": 56544.0}, {"date": "2019-01-28", "close": 2.24, "volume": 33346.0}, {"date": "2019-01-29", "close": 2.42, "volume": 43457.0}, {"date": "2019-01-30", "close": 2.46, "volume": 10218.0}, {"date": "2019-01-31", "close": 2.4, "volume": 50903.0}, {"date": "2019-02-01", "close": 2.47, "volume": 45796.0}, {"date": "2019-02-04", "close": 2.5652, "volume": 111863.0}, {"date": "2019-02-05", "close": 2.64, "volume": 130830.0}, {"date": "2019-02-06", "close": 2.66, "volume": 18238.0}, {"date": "2019-02-07", "close": 2.7, "volume": 92522.0}, {"date": "2019-02-08", "close": 2.8, "volume": 30130.0}, {"date": "2019-02-11", "close": 3.0, "volume": 150151.0}, {"date": "2019-02-12", "close": 2.99, "volume": 48557.0}, {"date": "2019-02-13", "close": 3.01, "volume": 30655.0}, {"date": "2019-02-14", "close": 3.1, "volume": 37707.0}, {"date": "2019-02-15", "close": 3.241, "volume": 82459.0}, {"date": "2019-02-19", "close": 3.38, "volume": 86518.0}, {"date": "2019-02-20", "close": 3.6, "volume": 131658.0}, {"date": "2019-02-21", "close": 3.68, "volume": 86233.0}, {"date": "2019-02-22", "close": 3.563, "volume": 54363.0}, {"date": "2019-02-25", "close": 3.33, "volume": 198392.0}, {"date": "2019-02-26", "close": 3.38, "volume": 42088.0}, {"date": "2019-02-27", "close": 3.52, "volume": 61102.0}, {"date": "2019-02-28", "close": 3.53, "volume": 32848.0}, {"date": "2019-03-01", "close": 3.45, "volume": 28308.0}, {"date": "2019-03-04", "close": 3.38, "volume": 74150.0}, {"date": "2019-03-05", "close": 3.23, "volume": 68094.0}, {"date": "2019-03-06", "close": 3.34, "volume": 35202.0}, {"date": "2019-03-07", "close": 3.44, "volume": 35670.0}, {"date": "2019-03-08", "close": 3.7049, "volume": 132335.0}, {"date": "2019-03-11", "close": 3.94, "volume": 151572.0}, {"date": "2019-03-12", "close": 3.14, "volume": 356146.0}, {"date": "2019-03-13", "close": 3.23, "volume": 99637.0}, {"date": "2019-03-14", "close": 3.05, "volume": 60579.0}, {"date": "2019-03-15", "close": 2.985, "volume": 90999.0}, {"date": "2019-03-18", "close": 3.0, "volume": 40208.0}, {"date": "2019-03-19", "close": 2.86, "volume": 73439.0}, {"date": "2019-03-20", "close": 2.8, "volume": 160244.0}, {"date": "2019-03-21", "close": 2.86, "volume": 38282.0}, {"date": "2019-03-22", "close": 2.72, "volume": 82059.0}, {"date": "2019-03-25", "close": 2.69, "volume": 60278.0}, {"date": "2019-03-26", "close": 2.68, "volume": 115444.0}, {"date": "2019-03-27", "close": 2.73, "volume": 12266.0}, {"date": "2019-03-28", "close": 2.83, "volume": 103805.0}, {"date": "2019-03-29", "close": 2.91, "volume": 115363.0}, {"date": "2019-04-01", "close": 2.86, "volume": 76054.0}, {"date": "2019-04-02", "close": 2.8, "volume": 39002.0}, {"date": "2019-04-03", "close": 2.8, "volume": 27050.0}, {"date": "2019-04-04", "close": 2.78, "volume": 22920.0}, {"date": "2019-04-05", "close": 2.9, "volume": 15692.0}, {"date": "2019-04-08", "close": 2.85, "volume": 13963.0}, {"date": "2019-04-09", "close": 2.88, "volume": 78806.0}, {"date": "2019-04-10", "close": 2.96, "volume": 63107.0}, {"date": "2019-04-11", "close": 2.68, "volume": 105196.0}, {"date": "2019-04-12", "close": 2.71, "volume": 40386.0}, {"date": "2019-04-15", "close": 2.67, "volume": 20213.0}, {"date": "2019-04-16", "close": 2.59, "volume": 41594.0}, {"date": "2019-04-17", "close": 2.51, "volume": 87992.0}, {"date": "2019-04-18", "close": 2.53, "volume": 12303.0}, {"date": "2019-04-22", "close": 2.59, "volume": 31191.0}, {"date": "2019-04-23", "close": 2.6, "volume": 13743.0}, {"date": "2019-04-24", "close": 2.565, "volume": 8579.0}, {"date": "2019-04-25", "close": 2.61, "volume": 13873.0}, {"date": "2019-04-26", "close": 2.6, "volume": 2202.0}, {"date": "2019-04-29", "close": 2.6, "volume": 22907.0}, {"date": "2019-04-30", "close": 2.59, "volume": 9492.0}, {"date": "2019-05-01", "close": 2.6, "volume": 19567.0}, {"date": "2019-05-02", "close": 2.56, "volume": 1863.0}, {"date": "2019-05-03", "close": 2.63, "volume": 5372.0}, {"date": "2019-05-06", "close": 2.61, "volume": 3944.0}, {"date": "2019-05-07", "close": 2.57, "volume": 6881.0}, {"date": "2019-05-08", "close": 2.5846, "volume": 24473.0}, {"date": "2019-05-09", "close": 2.54, "volume": 33866.0}, {"date": "2019-05-10", "close": 2.59, "volume": 13189.0}, {"date": "2019-05-13", "close": 2.5694, "volume": 5491.0}, {"date": "2019-05-14", "close": 2.52, "volume": 12485.0}, {"date": "2019-05-15", "close": 2.56, "volume": 3160.0}, {"date": "2019-05-16", "close": 2.59, "volume": 111483.0}, {"date": "2019-05-17", "close": 3.0, "volume": 1771267.0}, {"date": "2019-05-20", "close": 2.96, "volume": 79321.0}, {"date": "2019-05-21", "close": 2.94, "volume": 73772.0}, {"date": "2019-05-22", "close": 2.945, "volume": 98118.0}, {"date": "2019-05-23", "close": 2.91, "volume": 7890.0}, {"date": "2019-05-24", "close": 2.8, "volume": 35415.0}, {"date": "2019-05-28", "close": 2.88, "volume": 38622.0}, {"date": "2019-05-29", "close": 3.0, "volume": 480219.0}, {"date": "2019-05-30", "close": 2.6, "volume": 323050.0}, {"date": "2019-05-31", "close": 2.6, "volume": 60216.0}, {"date": "2019-06-03", "close": 2.4, "volume": 73395.0}, {"date": "2019-06-04", "close": 2.58, "volume": 65246.0}, {"date": "2019-06-05", "close": 2.46, "volume": 38247.0}, {"date": "2019-06-06", "close": 2.57, "volume": 38585.0}, {"date": "2019-06-07", "close": 2.48, "volume": 26814.0}, {"date": "2019-06-10", "close": 2.56, "volume": 36496.0}, {"date": "2019-06-11", "close": 2.6, "volume": 8348.0}, {"date": "2019-06-12", "close": 2.64, "volume": 40120.0}, {"date": "2019-06-13", "close": 2.69, "volume": 7723.0}, {"date": "2019-06-14", "close": 2.65, "volume": 8776.0}, {"date": "2019-06-17", "close": 2.63, "volume": 4740.0}, {"date": "2019-06-18", "close": 2.63, "volume": 9766.0}, {"date": "2019-06-19", "close": 2.63, "volume": 12030.0}, {"date": "2019-06-20", "close": 2.61, "volume": 19220.0}, {"date": "2019-06-21", "close": 2.55, "volume": 1302.0}, {"date": "2019-06-24", "close": 2.7, "volume": 33665.0}, {"date": "2019-06-25", "close": 2.65, "volume": 1055.0}, {"date": "2019-06-26", "close": 2.83, "volume": 181417.0}, {"date": "2019-06-27", "close": 2.83, "volume": 31890.0}, {"date": "2019-06-28", "close": 2.8365, "volume": 2014.0}, {"date": "2019-07-01", "close": 2.815, "volume": 36655.0}, {"date": "2019-07-02", "close": 2.82, "volume": 70774.0}, {"date": "2019-07-03", "close": 2.77, "volume": 37802.0}, {"date": "2019-07-05", "close": 2.84, "volume": 7818.0}, {"date": "2019-07-08", "close": 2.7999, "volume": 6544.0}, {"date": "2019-07-09", "close": 2.775, "volume": 27934.0}, {"date": "2019-07-10", "close": 2.79, "volume": 22233.0}, {"date": "2019-07-11", "close": 2.75, "volume": 11572.0}, {"date": "2019-07-12", "close": 2.8, "volume": 9661.0}, {"date": "2019-07-15", "close": 2.74, "volume": 5707.0}, {"date": "2019-07-16", "close": 2.74, "volume": 21267.0}, {"date": "2019-07-17", "close": 2.7, "volume": 17796.0}, {"date": "2019-07-18", "close": 2.7, "volume": 1666.0}, {"date": "2019-07-19", "close": 2.64, "volume": 3803.0}, {"date": "2019-07-22", "close": 2.67, "volume": 3044.0}, {"date": "2019-07-23", "close": 2.71, "volume": 24966.0}, {"date": "2019-07-24", "close": 2.75, "volume": 18676.0}, {"date": "2019-07-25", "close": 2.71, "volume": 26851.0}, {"date": "2019-07-26", "close": 2.67, "volume": 47436.0}, {"date": "2019-07-29", "close": 2.69, "volume": 4023.0}, {"date": "2019-07-30", "close": 2.7, "volume": 12814.0}, {"date": "2019-07-31", "close": 2.88, "volume": 53712.0}, {"date": "2019-08-01", "close": 2.79, "volume": 49693.0}, {"date": "2019-08-02", "close": 2.96, "volume": 14152.0}, {"date": "2019-08-05", "close": 2.91, "volume": 8866.0}, {"date": "2019-08-06", "close": 2.9, "volume": 18393.0}, {"date": "2019-08-07", "close": 2.77, "volume": 1974.0}, {"date": "2019-08-08", "close": 2.8, "volume": 12741.0}, {"date": "2019-08-09", "close": 2.895, "volume": 1628.0}, {"date": "2019-08-12", "close": 2.91, "volume": 19479.0}, {"date": "2019-08-13", "close": 2.83, "volume": 305.0}, {"date": "2019-08-14", "close": 2.84, "volume": 17773.0}, {"date": "2019-08-15", "close": 2.76, "volume": 15017.0}, {"date": "2019-08-16", "close": 2.8, "volume": 29531.0}, {"date": "2019-08-19", "close": 2.97, "volume": 20124.0}, {"date": "2019-08-20", "close": 2.91, "volume": 7823.0}, {"date": "2019-08-21", "close": 2.96, "volume": 43926.0}, {"date": "2019-08-22", "close": 2.99, "volume": 38221.0}, {"date": "2019-08-23", "close": 2.906, "volume": 66448.0}, {"date": "2019-08-26", "close": 2.99, "volume": 35346.0}, {"date": "2019-08-27", "close": 2.789, "volume": 77330.0}, {"date": "2019-08-28", "close": 2.77, "volume": 34337.0}, {"date": "2019-08-29", "close": 2.6645, "volume": 68717.0}, {"date": "2019-08-30", "close": 2.672, "volume": 12456.0}, {"date": "2019-09-03", "close": 2.62, "volume": 7496.0}, {"date": "2019-09-04", "close": 2.65, "volume": 12776.0}, {"date": "2019-09-05", "close": 2.67, "volume": 3472.0}, {"date": "2019-09-06", "close": 2.7, "volume": 3163.0}, {"date": "2019-09-09", "close": 2.6991, "volume": 4408.0}, {"date": "2019-09-10", "close": 2.69, "volume": 931.0}, {"date": "2019-09-11", "close": 2.6834, "volume": 3227.0}, {"date": "2019-09-12", "close": 2.8, "volume": 19276.0}, {"date": "2019-09-13", "close": 2.84, "volume": 9552.0}, {"date": "2019-09-16", "close": 2.8, "volume": 9648.0}, {"date": "2019-09-17", "close": 2.75, "volume": 2005.0}, {"date": "2019-09-18", "close": 2.74, "volume": 1448.0}, {"date": "2019-09-19", "close": 2.74, "volume": null}, {"date": "2019-09-20", "close": 2.67, "volume": 42627.0}, {"date": "2019-09-23", "close": 2.54, "volume": 9207.0}, {"date": "2019-09-24", "close": 2.49, "volume": 52048.0}, {"date": "2019-09-25", "close": 2.31, "volume": 100379.0}, {"date": "2019-09-26", "close": 2.35, "volume": 34162.0}, {"date": "2019-09-27", "close": 2.4, "volume": 16646.0}, {"date": "2019-09-30", "close": 2.3, "volume": 16423.0}, {"date": "2019-10-01", "close": 2.22, "volume": 37486.0}, {"date": "2019-10-02", "close": 2.3086, "volume": 3200.0}, {"date": "2019-10-03", "close": 2.25, "volume": 21980.0}, {"date": "2019-10-04", "close": 2.24, "volume": 200.0}, {"date": "2019-10-07", "close": 2.27, "volume": 10463.0}, {"date": "2019-10-08", "close": 2.28, "volume": 1094.0}, {"date": "2019-10-09", "close": 2.25, "volume": 815.0}, {"date": "2019-10-10", "close": 2.23, "volume": 18900.0}, {"date": "2019-10-11", "close": 2.284, "volume": 15869.0}, {"date": "2019-10-14", "close": 2.21, "volume": 24975.0}, {"date": "2019-10-15", "close": 2.24, "volume": 4902.0}, {"date": "2019-10-16", "close": 2.27, "volume": 15584.0}, {"date": "2019-10-17", "close": 2.21, "volume": 39619.0}, {"date": "2019-10-18", "close": 2.2, "volume": 63264.0}, {"date": "2019-10-21", "close": 2.1452, "volume": 60873.0}, {"date": "2019-10-22", "close": 2.13, "volume": 33803.0}, {"date": "2019-10-23", "close": 2.04, "volume": 29288.0}, {"date": "2019-10-24", "close": 2.1127, "volume": 5698.0}, {"date": "2019-10-25", "close": 2.14, "volume": 9525.0}, {"date": "2019-10-28", "close": 2.23, "volume": 13210.0}, {"date": "2019-10-29", "close": 1.96, "volume": 140821.0}, {"date": "2019-10-30", "close": 1.9273, "volume": 15862.0}, {"date": "2019-10-31", "close": 1.9456, "volume": 9476.0}, {"date": "2019-11-01", "close": 1.96, "volume": 10187.0}, {"date": "2019-11-04", "close": 1.95, "volume": 6434.0}, {"date": "2019-11-05", "close": 1.93, "volume": 1235.0}, {"date": "2019-11-06", "close": 1.9496, "volume": 3493.0}, {"date": "2019-11-07", "close": 1.91, "volume": 11957.0}, {"date": "2019-11-08", "close": 1.9177, "volume": 3031.0}, {"date": "2019-11-11", "close": 1.94, "volume": 811.0}, {"date": "2019-11-12", "close": 1.91, "volume": 3826.0}, {"date": "2019-11-13", "close": 1.95, "volume": 7120.0}, {"date": "2019-11-14", "close": 1.92, "volume": 32953.0}, {"date": "2019-11-15", "close": 1.92, "volume": 18704.0}, {"date": "2019-11-18", "close": 1.89, "volume": 38031.0}, {"date": "2019-11-19", "close": 1.89, "volume": 100229.0}, {"date": "2019-11-20", "close": 1.8732, "volume": 6001.0}, {"date": "2019-11-21", "close": 1.895, "volume": 16804.0}, {"date": "2019-11-22", "close": 1.895, "volume": 14436.0}, {"date": "2019-11-25", "close": 1.9103, "volume": 6356.0}, {"date": "2019-11-26", "close": 1.77, "volume": 88788.0}, {"date": "2019-11-27", "close": 1.736, "volume": 29515.0}, {"date": "2019-11-29", "close": 1.7286, "volume": 11676.0}, {"date": "2019-12-02", "close": 1.72, "volume": 2367.0}, {"date": "2019-12-03", "close": 1.7001, "volume": 30414.0}, {"date": "2019-12-04", "close": 1.6764, "volume": 33041.0}, {"date": "2019-12-05", "close": 1.6985, "volume": 5049.0}, {"date": "2019-12-06", "close": 1.74, "volume": 17799.0}, {"date": "2019-12-09", "close": 1.84, "volume": 19993.0}, {"date": "2019-12-10", "close": 1.89, "volume": 21553.0}, {"date": "2019-12-11", "close": 1.8745, "volume": 2515.0}, {"date": "2019-12-12", "close": 1.89, "volume": 3406.0}, {"date": "2019-12-13", "close": 1.89, "volume": null}, {"date": "2019-12-16", "close": 1.86, "volume": 9415.0}, {"date": "2019-12-17", "close": 1.84, "volume": 9857.0}, {"date": "2019-12-18", "close": 1.93, "volume": 44177.0}, {"date": "2019-12-19", "close": 1.91, "volume": 2885.0}, {"date": "2019-12-20", "close": 1.94, "volume": 2059.0}, {"date": "2019-12-23", "close": 1.955, "volume": 14525.0}, {"date": "2019-12-24", "close": 1.98, "volume": 10731.0}, {"date": "2019-12-26", "close": 2.0, "volume": 30629.0}, {"date": "2019-12-27", "close": 2.04, "volume": 4410.0}, {"date": "2019-12-30", "close": 1.985, "volume": 19867.0}, {"date": "2019-12-31", "close": 1.99, "volume": 8311.0}, {"date": "2020-01-02", "close": 2.05, "volume": 12783.0}, {"date": "2020-01-03", "close": 2.11, "volume": 5863.0}, {"date": "2020-01-06", "close": 2.11, "volume": 18819.0}, {"date": "2020-01-07", "close": 2.2059, "volume": 40916.0}, {"date": "2020-01-08", "close": 2.165, "volume": 22852.0}, {"date": "2020-01-09", "close": 2.2, "volume": 21072.0}, {"date": "2020-01-10", "close": 2.1819, "volume": 9244.0}, {"date": "2020-01-13", "close": 2.14, "volume": 21223.0}, {"date": "2020-01-14", "close": 2.21, "volume": 5708.0}, {"date": "2020-01-15", "close": 2.1976, "volume": 17594.0}, {"date": "2020-01-16", "close": 2.2306, "volume": 25907.0}, {"date": "2020-01-17", "close": 2.2018, "volume": 15999.0}, {"date": "2020-01-21", "close": 2.169, "volume": 10187.0}, {"date": "2020-01-22", "close": 2.1801, "volume": 1954.0}, {"date": "2020-01-23", "close": 2.22, "volume": 4643.0}, {"date": "2020-01-24", "close": 2.23, "volume": 11634.0}, {"date": "2020-01-27", "close": 2.14, "volume": 8133.0}, {"date": "2020-01-28", "close": 2.1898, "volume": 77406.0}, {"date": "2020-01-29", "close": 2.1507, "volume": 9435.0}, {"date": "2020-01-30", "close": 2.14, "volume": 5981.0}, {"date": "2020-01-31", "close": 2.13, "volume": 22688.0}, {"date": "2020-02-03", "close": 2.14, "volume": 5448.0}, {"date": "2020-02-04", "close": 2.01, "volume": 69866.0}, {"date": "2020-02-05", "close": 2.12, "volume": 40855.0}, {"date": "2020-02-06", "close": 2.104, "volume": 6412.0}, {"date": "2020-02-07", "close": 2.0859, "volume": 9486.0}, {"date": "2020-02-10", "close": 2.14, "volume": 11922.0}, {"date": "2020-02-11", "close": 2.12, "volume": 24145.0}, {"date": "2020-02-12", "close": 2.13, "volume": 7973.0}, {"date": "2020-02-13", "close": 2.1252, "volume": 29238.0}, {"date": "2020-02-14", "close": 2.1465, "volume": 10775.0}, {"date": "2020-02-18", "close": 2.15, "volume": 18912.0}, {"date": "2020-02-19", "close": 2.1245, "volume": 8834.0}, {"date": "2020-02-20", "close": 2.1, "volume": 9117.0}, {"date": "2020-02-21", "close": 2.04, "volume": 21400.0}, {"date": "2020-02-24", "close": 2.015, "volume": 28719.0}, {"date": "2020-02-25", "close": 1.98, "volume": 17565.0}, {"date": "2020-02-26", "close": 1.96, "volume": 9967.0}, {"date": "2020-02-27", "close": 1.9, "volume": 23959.0}, {"date": "2020-02-28", "close": 1.88, "volume": 11643.0}, {"date": "2020-03-02", "close": 1.81, "volume": 41850.0}, {"date": "2020-03-03", "close": 1.85, "volume": 36399.0}, {"date": "2020-03-04", "close": 1.78, "volume": 13125.0}, {"date": "2020-03-05", "close": 1.82, "volume": 8370.0}, {"date": "2020-03-06", "close": 1.81, "volume": 2050.0}, {"date": "2020-03-09", "close": 1.5589, "volume": 72235.0}, {"date": "2020-03-10", "close": 1.7799, "volume": 43847.0}, {"date": "2020-03-11", "close": 1.8, "volume": 17807.0}, {"date": "2020-03-12", "close": 1.79, "volume": 2561.0}, {"date": "2020-03-13", "close": 1.6617, "volume": 11695.0}, {"date": "2020-03-16", "close": 1.53, "volume": 45496.0}, {"date": "2020-03-17", "close": 1.6, "volume": 29064.0}, {"date": "2020-03-18", "close": 1.45, "volume": 28174.0}, {"date": "2020-03-19", "close": 1.43, "volume": 25875.0}, {"date": "2020-03-20", "close": 1.4602, "volume": 6463.0}, {"date": "2020-03-23", "close": 1.405, "volume": 43978.0}, {"date": "2020-03-24", "close": 1.4198, "volume": 18370.0}, {"date": "2020-03-25", "close": 1.495, "volume": 13087.0}, {"date": "2020-03-26", "close": 1.59, "volume": 26491.0}, {"date": "2020-03-27", "close": 1.58, "volume": 3622.0}, {"date": "2020-03-30", "close": 2.0, "volume": 163207.0}, {"date": "2020-03-31", "close": 1.782, "volume": 27321.0}, {"date": "2020-04-01", "close": 1.7, "volume": 7992.0}, {"date": "2020-04-02", "close": 1.5, "volume": 227765.0}, {"date": "2020-04-03", "close": 1.46, "volume": 8104.0}, {"date": "2020-04-06", "close": 1.56, "volume": 16159.0}, {"date": "2020-04-07", "close": 1.59, "volume": 9005.0}, {"date": "2020-04-08", "close": 1.56, "volume": 11022.0}, {"date": "2020-04-09", "close": 1.55, "volume": 34987.0}, {"date": "2020-04-13", "close": 1.81, "volume": 31306.0}, {"date": "2020-04-14", "close": 1.82, "volume": 55643.0}, {"date": "2020-04-15", "close": 1.83, "volume": 6667.0}, {"date": "2020-04-16", "close": 1.83, "volume": 895.0}, {"date": "2020-04-17", "close": 1.845, "volume": 21242.0}, {"date": "2020-04-20", "close": 1.8801, "volume": 23316.0}, {"date": "2020-04-21", "close": 1.92, "volume": 5389.0}, {"date": "2020-04-22", "close": 1.8801, "volume": 2790026.0}, {"date": "2020-04-23", "close": 1.79, "volume": 108411.0}, {"date": "2020-04-24", "close": 1.7256, "volume": 39575.0}, {"date": "2020-04-27", "close": 1.82, "volume": 35237.0}, {"date": "2020-04-28", "close": 1.75, "volume": 22419.0}, {"date": "2020-04-29", "close": 1.79, "volume": 47973.0}, {"date": "2020-04-30", "close": 1.7788, "volume": 6866.0}, {"date": "2020-05-01", "close": 1.75, "volume": 6432.0}, {"date": "2020-05-04", "close": 1.76, "volume": 13914.0}, {"date": "2020-05-05", "close": 1.75, "volume": 13075.0}, {"date": "2020-05-06", "close": 1.73, "volume": 4266.0}, {"date": "2020-05-07", "close": 1.8, "volume": 11640.0}, {"date": "2020-05-08", "close": 1.77, "volume": 23731.0}, {"date": "2020-05-11", "close": 1.81, "volume": 9661.0}, {"date": "2020-05-12", "close": 1.7889, "volume": 23794.0}, {"date": "2020-05-13", "close": 1.77, "volume": 5113.0}, {"date": "2020-05-14", "close": 1.78, "volume": 5473.0}, {"date": "2020-05-15", "close": 1.78, "volume": 18800.0}, {"date": "2020-05-18", "close": 1.77, "volume": 12899.0}, {"date": "2020-05-19", "close": 1.81, "volume": 4399.0}, {"date": "2020-05-20", "close": 1.8102, "volume": 1867.0}, {"date": "2020-05-21", "close": 1.924, "volume": 26524.0}, {"date": "2020-05-22", "close": 1.95, "volume": 9891.0}, {"date": "2020-05-26", "close": 1.99, "volume": 28882.0}, {"date": "2020-05-27", "close": 1.93, "volume": 65082.0}, {"date": "2020-05-28", "close": 1.98, "volume": 8537.0}, {"date": "2020-05-29", "close": 2.01, "volume": 12847.0}, {"date": "2020-06-01", "close": 2.09, "volume": 25563.0}, {"date": "2020-06-02", "close": 2.0149, "volume": 5650.0}, {"date": "2020-06-03", "close": 2.11, "volume": 28120.0}, {"date": "2020-06-04", "close": 2.065, "volume": 5933.0}, {"date": "2020-06-05", "close": 2.3, "volume": 72591.0}, {"date": "2020-06-08", "close": 2.31, "volume": 43596.0}, {"date": "2020-06-09", "close": 2.3797, "volume": 38338.0}, {"date": "2020-06-10", "close": 2.42, "volume": 7928.0}, {"date": "2020-06-11", "close": 2.36, "volume": 31483.0}, {"date": "2020-06-12", "close": 2.67, "volume": 97964.0}, {"date": "2020-06-15", "close": 2.64, "volume": 113120.0}, {"date": "2020-06-16", "close": 2.77, "volume": 147234.0}, {"date": "2020-06-17", "close": 2.85, "volume": 173269.0}, {"date": "2020-06-18", "close": 2.92, "volume": 174637.0}, {"date": "2020-06-19", "close": 2.99, "volume": 244445.0}, {"date": "2020-06-22", "close": 3.04, "volume": 143768.0}, {"date": "2020-06-23", "close": 3.0944, "volume": 121541.0}, {"date": "2020-06-24", "close": 3.02, "volume": 52097.0}, {"date": "2020-06-25", "close": 3.1818, "volume": 154113.0}, {"date": "2020-06-26", "close": 3.02, "volume": 44633.0}, {"date": "2020-06-29", "close": 2.9001, "volume": 11026.0}, {"date": "2020-06-30", "close": 2.91, "volume": 9866.0}, {"date": "2020-07-01", "close": 2.78, "volume": 6300.0}, {"date": "2020-07-02", "close": 2.97, "volume": 69858.0}, {"date": "2020-07-06", "close": 2.63, "volume": 107864.0}, {"date": "2020-07-07", "close": 2.66, "volume": 14264.0}, {"date": "2020-07-08", "close": 2.77, "volume": 63293.0}, {"date": "2020-07-09", "close": 2.79, "volume": 18082.0}, {"date": "2020-07-10", "close": 2.64, "volume": 1482.0}, {"date": "2020-07-13", "close": 2.85, "volume": 9479.0}, {"date": "2020-07-14", "close": 2.83, "volume": 3399.0}, {"date": "2020-07-15", "close": 2.88, "volume": 15340.0}, {"date": "2020-07-16", "close": 2.96, "volume": 8944.0}, {"date": "2020-07-17", "close": 2.81, "volume": 24865.0}, {"date": "2020-07-20", "close": 2.91, "volume": 1716.0}, {"date": "2020-07-21", "close": 2.93, "volume": 11533.0}, {"date": "2020-07-22", "close": 2.93, "volume": 6088.0}, {"date": "2020-07-23", "close": 2.89, "volume": 14370.0}, {"date": "2020-07-24", "close": 2.89, "volume": 2502.0}, {"date": "2020-07-27", "close": 2.955, "volume": 14943.0}, {"date": "2020-07-28", "close": 2.91, "volume": 5654.0}, {"date": "2020-07-29", "close": 2.91, "volume": 10085.0}, {"date": "2020-07-30", "close": 2.91, "volume": 1106.0}, {"date": "2020-07-31", "close": 2.875, "volume": 4631.0}, {"date": "2020-08-03", "close": 2.95, "volume": 742.0}, {"date": "2020-08-04", "close": 3.0797, "volume": 74220.0}, {"date": "2020-08-05", "close": 3.08, "volume": 51706.0}, {"date": "2020-08-06", "close": 2.75, "volume": 20550.0}, {"date": "2020-08-07", "close": 2.81, "volume": 6390.0}, {"date": "2020-08-10", "close": 2.81, "volume": 3070.0}, {"date": "2020-08-11", "close": 2.86, "volume": 3623.0}, {"date": "2020-08-12", "close": 2.82, "volume": 8113.0}, {"date": "2020-08-13", "close": 2.855, "volume": 207.0}, {"date": "2020-08-14", "close": 2.81, "volume": 3789.0}, {"date": "2020-08-17", "close": 2.79, "volume": 6011.0}, {"date": "2020-08-18", "close": 2.73, "volume": 2898.0}, {"date": "2020-08-19", "close": 2.81, "volume": 257.0}, {"date": "2020-08-20", "close": 2.85, "volume": 5633.0}, {"date": "2020-08-21", "close": 2.75, "volume": 13536.0}, {"date": "2020-08-24", "close": 2.9702, "volume": 9504.0}, {"date": "2020-08-25", "close": 2.88, "volume": 13762.0}, {"date": "2020-08-26", "close": 2.684, "volume": 94157.0}, {"date": "2020-08-27", "close": 2.7, "volume": 6670.0}, {"date": "2020-08-28", "close": 2.54, "volume": 20413.0}, {"date": "2020-08-31", "close": 2.54, "volume": 4019.0}, {"date": "2020-09-01", "close": 2.5, "volume": 17129.0}, {"date": "2020-09-02", "close": 2.49, "volume": 2664.0}, {"date": "2020-09-03", "close": 2.5, "volume": 2287.0}, {"date": "2020-09-04", "close": 2.47, "volume": 6336.0}, {"date": "2020-09-08", "close": 2.41, "volume": 5551.0}, {"date": "2020-09-09", "close": 2.395, "volume": 10587.0}, {"date": "2020-09-10", "close": 2.355, "volume": 10936.0}, {"date": "2020-09-11", "close": 2.36, "volume": 1788.0}, {"date": "2020-09-14", "close": 2.435, "volume": 787.0}, {"date": "2020-09-15", "close": 2.5237, "volume": 24646.0}, {"date": "2020-09-16", "close": 2.63, "volume": 15600.0}, {"date": "2020-09-17", "close": 2.5, "volume": 10206.0}, {"date": "2020-09-18", "close": 2.52, "volume": 4094.0}, {"date": "2020-09-21", "close": 2.4633, "volume": 578.0}, {"date": "2020-09-22", "close": 2.54, "volume": 1001.0}, {"date": "2020-09-23", "close": 2.49, "volume": 2650.0}, {"date": "2020-09-24", "close": 2.5, "volume": 16598.0}, {"date": "2020-09-25", "close": 2.545, "volume": 5189.0}, {"date": "2020-09-28", "close": 2.45, "volume": 4579.0}, {"date": "2020-09-29", "close": 2.4902, "volume": 3708.0}, {"date": "2020-09-30", "close": 2.43, "volume": 922.0}, {"date": "2020-10-01", "close": 2.49, "volume": 8036.0}, {"date": "2020-10-02", "close": 2.4699, "volume": 1192.0}, {"date": "2020-10-05", "close": 2.5, "volume": 4191.0}, {"date": "2020-10-06", "close": 2.51, "volume": 3376.0}, {"date": "2020-10-07", "close": 2.6399, "volume": 3615.0}, {"date": "2020-10-08", "close": 2.47, "volume": 14654.0}, {"date": "2020-10-09", "close": 2.49, "volume": 7041.0}, {"date": "2020-10-12", "close": 2.4945, "volume": 4175.0}, {"date": "2020-10-13", "close": 2.49, "volume": 588.0}, {"date": "2020-10-14", "close": 2.4811, "volume": 3785.0}, {"date": "2020-10-15", "close": 2.55, "volume": 5776.0}, {"date": "2020-10-16", "close": 2.5485, "volume": 51385.0}, {"date": "2020-10-19", "close": 2.57, "volume": 5484.0}, {"date": "2020-10-20", "close": 2.545, "volume": 5865.0}, {"date": "2020-10-21", "close": 2.5, "volume": 6982.0}, {"date": "2020-10-22", "close": 2.53, "volume": 4765.0}, {"date": "2020-10-23", "close": 2.65, "volume": 48234.0}, {"date": "2020-10-26", "close": 2.65, "volume": 1688.0}, {"date": "2020-10-27", "close": 2.654, "volume": 1329.0}, {"date": "2020-10-28", "close": 2.6, "volume": 16799.0}, {"date": "2020-10-29", "close": 2.52, "volume": 5477.0}, {"date": "2020-10-30", "close": 2.48, "volume": 785.0}, {"date": "2020-11-02", "close": 2.5268, "volume": 3398.0}, {"date": "2020-11-03", "close": 2.475, "volume": 7337.0}, {"date": "2020-11-04", "close": 2.56, "volume": 1673.0}, {"date": "2020-11-05", "close": 2.445, "volume": 6453.0}, {"date": "2020-11-06", "close": 2.4515, "volume": 1367.0}, {"date": "2020-11-09", "close": 2.43, "volume": 4436.0}, {"date": "2020-11-10", "close": 2.3802, "volume": 2889.0}, {"date": "2020-11-11", "close": 2.47, "volume": 2747.0}, {"date": "2020-11-12", "close": 2.46, "volume": 737.0}, {"date": "2020-11-13", "close": 2.535, "volume": 6030.0}, {"date": "2020-11-16", "close": 2.61, "volume": 6680.0}, {"date": "2020-11-17", "close": 2.56, "volume": 6037.0}, {"date": "2020-11-18", "close": 2.5105, "volume": 7131.0}, {"date": "2020-11-19", "close": 2.45, "volume": 5543.0}, {"date": "2020-11-20", "close": 2.5, "volume": 4985.0}, {"date": "2020-11-23", "close": 2.5, "volume": 5209.0}, {"date": "2020-11-24", "close": 2.59, "volume": 20883.0}, {"date": "2020-11-25", "close": 2.67, "volume": 16407.0}, {"date": "2020-11-27", "close": 2.8882, "volume": 116190.0}, {"date": "2020-11-30", "close": 2.9, "volume": 97974.0}, {"date": "2020-12-01", "close": 2.8466, "volume": 44879.0}, {"date": "2020-12-02", "close": 2.7012, "volume": 6674.0}, {"date": "2020-12-03", "close": 2.63, "volume": 40656.0}, {"date": "2020-12-04", "close": 2.66, "volume": 10144.0}, {"date": "2020-12-07", "close": 2.682, "volume": 20694.0}, {"date": "2020-12-08", "close": 2.57, "volume": 5419.0}, {"date": "2020-12-09", "close": 2.59, "volume": 5345.0}, {"date": "2020-12-10", "close": 2.69, "volume": 20398.0}, {"date": "2020-12-11", "close": 2.66, "volume": 9415.0}, {"date": "2020-12-14", "close": 2.59, "volume": 7024.0}, {"date": "2020-12-15", "close": 2.7, "volume": 1296.0}, {"date": "2020-12-16", "close": 2.6407, "volume": 4573.0}, {"date": "2020-12-17", "close": 2.65, "volume": 11289.0}, {"date": "2020-12-18", "close": 2.71, "volume": 12960.0}, {"date": "2020-12-21", "close": 2.68, "volume": 14720.0}, {"date": "2020-12-22", "close": 2.68, "volume": 8466.0}, {"date": "2020-12-23", "close": 2.6273, "volume": 13129.0}, {"date": "2020-12-24", "close": 2.6, "volume": 1592.0}, {"date": "2020-12-28", "close": 2.67, "volume": 13017.0}, {"date": "2020-12-29", "close": 2.87, "volume": 354100.0}, {"date": "2020-12-30", "close": 2.26, "volume": 646898.0}, {"date": "2020-12-31", "close": 2.27, "volume": 167996.0}, {"date": "2021-01-04", "close": 2.3, "volume": 266279.0}, {"date": "2021-01-05", "close": 2.26, "volume": 88691.0}, {"date": "2021-01-06", "close": 2.255, "volume": 42332.0}, {"date": "2021-01-07", "close": 2.2573, "volume": 82115.0}, {"date": "2021-01-08", "close": 2.31, "volume": 133242.0}, {"date": "2021-01-11", "close": 2.335, "volume": 52230.0}, {"date": "2021-01-12", "close": 2.41, "volume": 224863.0}, {"date": "2021-01-13", "close": 2.35, "volume": 24579.0}, {"date": "2021-01-14", "close": 2.45, "volume": 66553.0}, {"date": "2021-01-15", "close": 2.41, "volume": 344006.0}, {"date": "2021-01-19", "close": 2.5827, "volume": 261600.0}, {"date": "2021-01-20", "close": 2.56, "volume": 63534.0}, {"date": "2021-01-21", "close": 2.5234, "volume": 49764.0}, {"date": "2021-01-22", "close": 2.5, "volume": 101145.0}, {"date": "2021-01-25", "close": 2.73, "volume": 690036.0}, {"date": "2021-01-26", "close": 2.61, "volume": 147870.0}, {"date": "2021-01-27", "close": 2.43, "volume": 61229.0}, {"date": "2021-01-28", "close": 2.45, "volume": 34512.0}, {"date": "2021-01-29", "close": 2.42, "volume": 48185.0}, {"date": "2021-02-01", "close": 2.57, "volume": 269882.0}, {"date": "2021-02-02", "close": 2.54, "volume": 107949.0}, {"date": "2021-02-03", "close": 2.62, "volume": 218185.0}, {"date": "2021-02-04", "close": 2.78, "volume": 370757.0}, {"date": "2021-02-05", "close": 3.15, "volume": 2630442.0}, {"date": "2021-02-08", "close": 3.47, "volume": 912599.0}, {"date": "2021-02-09", "close": 3.45, "volume": 664912.0}, {"date": "2021-02-10", "close": 3.34, "volume": 334788.0}, {"date": "2021-02-11", "close": 3.3, "volume": 119375.0}, {"date": "2021-02-12", "close": 3.26, "volume": 107722.0}, {"date": "2021-02-16", "close": 3.7, "volume": 1156989.0}, {"date": "2021-02-17", "close": 3.54, "volume": 269201.0}, {"date": "2021-02-18", "close": 3.3, "volume": 219493.0}, {"date": "2021-02-19", "close": 3.34, "volume": 296302.0}, {"date": "2021-02-22", "close": 3.4, "volume": 106017.0}, {"date": "2021-02-23", "close": 3.0, "volume": 215584.0}, {"date": "2021-02-24", "close": 3.07, "volume": 52177.0}, {"date": "2021-02-25", "close": 2.98, "volume": 116081.0}, {"date": "2021-02-26", "close": 3.06, "volume": 55368.0}, {"date": "2021-03-01", "close": 3.11, "volume": 74548.0}, {"date": "2021-03-02", "close": 3.07, "volume": 20872.0}, {"date": "2021-03-03", "close": 3.4, "volume": 379656.0}, {"date": "2021-03-04", "close": 3.25, "volume": 104609.0}, {"date": "2021-03-05", "close": 3.2, "volume": 97204.0}, {"date": "2021-03-08", "close": 3.24, "volume": 49677.0}, {"date": "2021-03-09", "close": 3.3, "volume": 93527.0}, {"date": "2021-03-10", "close": 3.45, "volume": 64774.0}, {"date": "2021-03-11", "close": 3.73, "volume": 517098.0}, {"date": "2021-03-12", "close": 3.52, "volume": 113120.0}, {"date": "2021-03-15", "close": 3.99, "volume": 701949.0}, {"date": "2021-03-16", "close": 3.77, "volume": 244270.0}, {"date": "2021-03-17", "close": 3.86, "volume": 55436.0}, {"date": "2021-03-18", "close": 3.64, "volume": 112620.0}, {"date": "2021-03-19", "close": 3.79, "volume": 28040.0}, {"date": "2021-03-22", "close": 3.72, "volume": 331457.0}, {"date": "2021-03-23", "close": 3.72, "volume": 106170.0}, {"date": "2021-03-24", "close": 3.89, "volume": 926938.0}, {"date": "2021-03-25", "close": 3.72, "volume": 159541.0}, {"date": "2021-03-26", "close": 3.77, "volume": 60214.0}, {"date": "2021-03-29", "close": 3.69, "volume": 130202.0}, {"date": "2021-03-30", "close": 3.57, "volume": 130411.0}, {"date": "2021-03-31", "close": 3.62, "volume": 97033.0}, {"date": "2021-04-01", "close": 3.59, "volume": 82113.0}, {"date": "2021-04-05", "close": 3.74, "volume": 55186.0}, {"date": "2021-04-06", "close": 3.69, "volume": 90535.0}, {"date": "2021-04-07", "close": 3.5895, "volume": 84611.0}, {"date": "2021-04-08", "close": 3.49, "volume": 55046.0}, {"date": "2021-04-09", "close": 3.55, "volume": 52259.0}, {"date": "2021-04-12", "close": 3.47, "volume": 60190.0}, {"date": "2021-04-13", "close": 3.43, "volume": 47818.0}, {"date": "2021-04-14", "close": 3.35, "volume": 22454.0}, {"date": "2021-04-15", "close": 3.23, "volume": 21748.0}, {"date": "2021-04-16", "close": 3.185, "volume": 23766.0}, {"date": "2021-04-19", "close": 3.06, "volume": 11555.0}, {"date": "2021-04-20", "close": 2.98, "volume": 36733.0}, {"date": "2021-04-21", "close": 2.955, "volume": 42670.0}, {"date": "2021-04-22", "close": 3.06, "volume": 5614.0}, {"date": "2021-04-23", "close": 3.2027, "volume": 16703.0}, {"date": "2021-04-26", "close": 3.25, "volume": 12381.0}, {"date": "2021-04-27", "close": 3.18, "volume": 9018.0}, {"date": "2021-04-28", "close": 3.17, "volume": 7860.0}, {"date": "2021-04-29", "close": 3.16, "volume": 3881.0}, {"date": "2021-04-30", "close": 3.16, "volume": 1639.0}, {"date": "2021-05-03", "close": 3.17, "volume": 2421.0}, {"date": "2021-05-04", "close": 3.2489, "volume": 28297.0}, {"date": "2021-05-05", "close": 3.16, "volume": 14130.0}, {"date": "2021-05-06", "close": 3.17, "volume": 27189.0}, {"date": "2021-05-07", "close": 3.34, "volume": 47477.0}, {"date": "2021-05-10", "close": 3.15, "volume": 30472.0}, {"date": "2021-05-11", "close": 3.0999, "volume": 3639.0}, {"date": "2021-05-12", "close": 3.07, "volume": 18487.0}, {"date": "2021-05-13", "close": 3.0899, "volume": 12488.0}, {"date": "2021-05-14", "close": 3.1269, "volume": 43652.0}, {"date": "2021-05-17", "close": 3.0749, "volume": 22873.0}, {"date": "2021-05-18", "close": 3.03, "volume": 7434.0}, {"date": "2021-05-19", "close": 3.28, "volume": 1739975.0}, {"date": "2021-05-20", "close": 3.44, "volume": 1055338.0}, {"date": "2021-05-21", "close": 3.5313, "volume": 295790.0}, {"date": "2021-05-24", "close": 3.5, "volume": 89630.0}, {"date": "2021-05-25", "close": 3.32, "volume": 115387.0}, {"date": "2021-05-26", "close": 3.33, "volume": 77225.0}, {"date": "2021-05-27", "close": 3.3, "volume": 366812.0}, {"date": "2021-05-28", "close": 3.65, "volume": 576188.0}, {"date": "2021-06-01", "close": 3.59, "volume": 294673.0}, {"date": "2021-06-02", "close": 3.7, "volume": 130233.0}, {"date": "2021-06-03", "close": 3.61, "volume": 337101.0}, {"date": "2021-06-04", "close": 3.73, "volume": 272457.0}, {"date": "2021-06-07", "close": 3.75, "volume": 478465.0}, {"date": "2021-06-08", "close": 3.96, "volume": 213884.0}, {"date": "2021-06-09", "close": 3.84, "volume": 327722.0}, {"date": "2021-06-10", "close": 4.12, "volume": 290182.0}, {"date": "2021-06-11", "close": 4.1, "volume": 80727.0}, {"date": "2021-06-14", "close": 4.1701, "volume": 57550.0}, {"date": "2021-06-15", "close": 4.23, "volume": 221058.0}, {"date": "2021-06-16", "close": 4.33, "volume": 72256.0}, {"date": "2021-06-17", "close": 4.22, "volume": 198770.0}, {"date": "2021-06-18", "close": 4.13, "volume": 29179.0}, {"date": "2021-06-21", "close": 4.07, "volume": 44343.0}, {"date": "2021-06-22", "close": 3.88, "volume": 33458.0}, {"date": "2021-06-23", "close": 4.03, "volume": 21354.0}, {"date": "2021-06-24", "close": 4.01, "volume": 44767.0}, {"date": "2021-06-25", "close": 3.81, "volume": 45645.0}, {"date": "2021-06-28", "close": 3.76, "volume": 10646.0}, {"date": "2021-06-29", "close": 3.79, "volume": 76347.0}, {"date": "2021-06-30", "close": 3.84, "volume": 16759.0}, {"date": "2021-07-01", "close": 3.88, "volume": 21415.0}, {"date": "2021-07-02", "close": 3.9501, "volume": 140143.0}, {"date": "2021-07-06", "close": 4.01, "volume": 46843.0}, {"date": "2021-07-07", "close": 4.04, "volume": 196063.0}, {"date": "2021-07-08", "close": 4.07, "volume": 91231.0}, {"date": "2021-07-09", "close": 4.27, "volume": 490003.0}, {"date": "2021-07-12", "close": 4.2, "volume": 214993.0}, {"date": "2021-07-13", "close": 4.86, "volume": 1179768.0}, {"date": "2021-07-14", "close": 4.15, "volume": 262863.0}, {"date": "2021-07-15", "close": 4.08, "volume": 105624.0}, {"date": "2021-07-16", "close": 3.75, "volume": 65504.0}, {"date": "2021-07-19", "close": 3.65, "volume": 74507.0}, {"date": "2021-07-20", "close": 3.77, "volume": 37787.0}, {"date": "2021-07-21", "close": 3.88, "volume": 10856.0}, {"date": "2021-07-22", "close": 3.77, "volume": 35951.0}, {"date": "2021-07-23", "close": 3.85, "volume": 28854.0}, {"date": "2021-07-26", "close": 4.02, "volume": 33640.0}, {"date": "2021-07-27", "close": 3.91, "volume": 45324.0}, {"date": "2021-07-28", "close": 3.88, "volume": 29280.0}, {"date": "2021-07-29", "close": 3.9, "volume": 72939.0}, {"date": "2021-07-30", "close": 3.91, "volume": 44001.0}, {"date": "2021-08-02", "close": 3.94, "volume": 185464.0}, {"date": "2021-08-03", "close": 3.87, "volume": 52630.0}, {"date": "2021-08-04", "close": 3.84, "volume": 24367.0}, {"date": "2021-08-05", "close": 3.91, "volume": 42064.0}, {"date": "2021-08-06", "close": 3.92, "volume": 3407.0}, {"date": "2021-08-09", "close": 3.88, "volume": 11811.0}, {"date": "2021-08-10", "close": 3.83, "volume": 28260.0}, {"date": "2021-08-11", "close": 3.82, "volume": 32654.0}, {"date": "2021-08-12", "close": 4.04, "volume": 66920.0}, {"date": "2021-08-13", "close": 4.02, "volume": 71686.0}, {"date": "2021-08-16", "close": 4.03, "volume": 29878.0}, {"date": "2021-08-17", "close": 4.13, "volume": 11217.0}, {"date": "2021-08-18", "close": 4.05, "volume": 15738.0}, {"date": "2021-08-19", "close": 4.03, "volume": 12999.0}, {"date": "2021-08-20", "close": 4.11, "volume": 114115.0}, {"date": "2021-08-23", "close": 4.21, "volume": 19161.0}, {"date": "2021-08-24", "close": 4.18, "volume": 39376.0}, {"date": "2021-08-25", "close": 4.3, "volume": 7283.0}, {"date": "2021-08-26", "close": 4.15, "volume": 21352.0}, {"date": "2021-08-27", "close": 4.209, "volume": 5652.0}, {"date": "2021-08-30", "close": 4.05, "volume": 86889.0}, {"date": "2021-08-31", "close": 4.11, "volume": 74239.0}, {"date": "2021-09-01", "close": 4.08, "volume": 25260.0}, {"date": "2021-09-02", "close": 4.16, "volume": 118474.0}, {"date": "2021-09-03", "close": 4.17, "volume": 6537.0}, {"date": "2021-09-07", "close": 4.13, "volume": 7919.0}, {"date": "2021-09-08", "close": 4.11, "volume": 10378.0}, {"date": "2021-09-09", "close": 4.11, "volume": 10679.0}, {"date": "2021-09-10", "close": 4.0, "volume": 48063.0}, {"date": "2021-09-13", "close": 4.015, "volume": 15415.0}, {"date": "2021-09-14", "close": 4.0, "volume": 185700.0}, {"date": "2021-09-15", "close": 4.0, "volume": 19530.0}, {"date": "2021-09-16", "close": 4.01, "volume": 17492.0}, {"date": "2021-09-17", "close": 4.06, "volume": 40094.0}, {"date": "2021-09-20", "close": 3.5, "volume": 115656.0}, {"date": "2021-09-21", "close": 3.45, "volume": 52265.0}, {"date": "2021-09-22", "close": 3.6, "volume": 32157.0}, {"date": "2021-09-23", "close": 3.5628, "volume": 9276.0}, {"date": "2021-09-24", "close": 3.63, "volume": 28369.0}, {"date": "2021-09-27", "close": 3.5986, "volume": 4955.0}, {"date": "2021-09-28", "close": 3.6, "volume": 3069.0}, {"date": "2021-09-29", "close": 3.52, "volume": 15499.0}, {"date": "2021-09-30", "close": 3.5, "volume": 7821.0}, {"date": "2021-10-01", "close": 3.5, "volume": 19456.0}, {"date": "2021-10-04", "close": 3.22, "volume": 28329.0}, {"date": "2021-10-05", "close": 3.19, "volume": 20476.0}, {"date": "2021-10-06", "close": 3.35, "volume": 9948.0}, {"date": "2021-10-07", "close": 3.15, "volume": 38945.0}, {"date": "2021-10-08", "close": 3.22, "volume": 37028.0}, {"date": "2021-10-11", "close": 3.1, "volume": 7110.0}, {"date": "2021-10-12", "close": 3.085, "volume": 31130.0}, {"date": "2021-10-13", "close": 2.99, "volume": 13353.0}, {"date": "2021-10-14", "close": 3.01, "volume": 9686.0}, {"date": "2021-10-15", "close": 3.0, "volume": 16367.0}, {"date": "2021-10-18", "close": 3.25, "volume": 88809.0}, {"date": "2021-10-19", "close": 3.13, "volume": 18133.0}, {"date": "2021-10-20", "close": 3.14, "volume": 3089.0}, {"date": "2021-10-21", "close": 3.28, "volume": 24105.0}, {"date": "2021-10-22", "close": 3.22, "volume": 30540.0}, {"date": "2021-10-25", "close": 3.52, "volume": 47672.0}, {"date": "2021-10-26", "close": 3.505, "volume": 24799.0}, {"date": "2021-10-27", "close": 3.39, "volume": 10280.0}, {"date": "2021-10-28", "close": 3.405, "volume": 4313.0}, {"date": "2021-10-29", "close": 3.46, "volume": 8466.0}, {"date": "2021-11-01", "close": 3.34, "volume": 27289.0}, {"date": "2021-11-02", "close": 3.33, "volume": 5968.0}, {"date": "2021-11-03", "close": 3.4, "volume": 16580.0}, {"date": "2021-11-04", "close": 3.38, "volume": 1502.0}, {"date": "2021-11-05", "close": 3.49, "volume": 57453.0}, {"date": "2021-11-08", "close": 3.62, "volume": 14360.0}, {"date": "2021-11-09", "close": 3.4734, "volume": 14092.0}, {"date": "2021-11-10", "close": 3.47, "volume": 2708.0}, {"date": "2021-11-11", "close": 3.39, "volume": 3239.0}, {"date": "2021-11-12", "close": 3.47, "volume": 1379.0}, {"date": "2021-11-15", "close": 3.47, "volume": 3862.0}, {"date": "2021-11-16", "close": 3.5, "volume": 3623.0}, {"date": "2021-11-17", "close": 3.4, "volume": 16108.0}, {"date": "2021-11-18", "close": 3.36, "volume": 2105.0}, {"date": "2021-11-19", "close": 3.315, "volume": 24107.0}, {"date": "2021-11-22", "close": 3.35, "volume": 8061.0}, {"date": "2021-11-23", "close": 3.47, "volume": 14377.0}, {"date": "2021-11-24", "close": 3.68, "volume": 39791.0}, {"date": "2021-11-26", "close": 3.6621, "volume": 41367.0}, {"date": "2021-11-29", "close": 3.38, "volume": 192288.0}, {"date": "2021-11-30", "close": 3.22, "volume": 105050.0}, {"date": "2021-12-01", "close": 2.98, "volume": 59068.0}, {"date": "2021-12-02", "close": 3.03, "volume": 23063.0}, {"date": "2021-12-03", "close": 2.86, "volume": 4404.0}, {"date": "2021-12-06", "close": 2.889, "volume": 11235.0}, {"date": "2021-12-07", "close": 3.02, "volume": 7175.0}, {"date": "2021-12-08", "close": 2.96, "volume": 15625.0}, {"date": "2021-12-09", "close": 2.91, "volume": 3763.0}, {"date": "2021-12-10", "close": 2.97, "volume": 15874.0}, {"date": "2021-12-13", "close": 2.79, "volume": 6279.0}, {"date": "2021-12-14", "close": 2.77, "volume": 4700.0}, {"date": "2021-12-15", "close": 2.75, "volume": 5466.0}, {"date": "2021-12-16", "close": 2.6978, "volume": 53679.0}, {"date": "2021-12-17", "close": 2.8, "volume": 15370.0}, {"date": "2021-12-20", "close": 2.74, "volume": 7975.0}, {"date": "2021-12-21", "close": 2.8294, "volume": 1651.0}, {"date": "2021-12-22", "close": 2.7, "volume": 4938.0}, {"date": "2021-12-23", "close": 2.87, "volume": 5367.0}, {"date": "2021-12-27", "close": 2.8952, "volume": 6603.0}, {"date": "2021-12-28", "close": 2.8, "volume": 17436.0}, {"date": "2021-12-29", "close": 2.78, "volume": 2766.0}, {"date": "2021-12-30", "close": 3.02, "volume": 20532.0}, {"date": "2021-12-31", "close": 2.935, "volume": 12939.0}, {"date": "2022-01-03", "close": 2.81, "volume": 2463.0}, {"date": "2022-01-04", "close": 2.77, "volume": 1962.0}, {"date": "2022-01-05", "close": 2.8294, "volume": 3423.0}, {"date": "2022-01-06", "close": 2.8, "volume": 4390.0}, {"date": "2022-01-07", "close": 2.77, "volume": 10512.0}, {"date": "2022-01-10", "close": 2.74, "volume": 4673.0}, {"date": "2022-01-11", "close": 2.75, "volume": 11119.0}, {"date": "2022-01-12", "close": 2.82, "volume": 3787.0}, {"date": "2022-01-13", "close": 2.86, "volume": 20204.0}, {"date": "2022-01-14", "close": 2.79, "volume": 10790.0}, {"date": "2022-01-18", "close": 2.73, "volume": 2122.0}, {"date": "2022-01-19", "close": 2.82, "volume": 1567.0}, {"date": "2022-01-20", "close": 2.88, "volume": 7982.0}, {"date": "2022-01-21", "close": 2.81, "volume": 6527.0}, {"date": "2022-01-24", "close": 2.4987, "volume": 17884.0}, {"date": "2022-01-25", "close": 2.42, "volume": 28814.0}, {"date": "2022-01-26", "close": 2.44, "volume": 6613.0}, {"date": "2022-01-27", "close": 2.4159, "volume": 5910.0}, {"date": "2022-01-28", "close": 2.5, "volume": 3042.0}, {"date": "2022-01-31", "close": 2.48, "volume": 2978.0}, {"date": "2022-02-01", "close": 2.62, "volume": 28491.0}, {"date": "2022-02-02", "close": 2.63, "volume": 9688.0}, {"date": "2022-02-03", "close": 2.5, "volume": 4667.0}, {"date": "2022-02-04", "close": 2.535, "volume": 9046.0}, {"date": "2022-02-07", "close": 2.515, "volume": 6685.0}, {"date": "2022-02-08", "close": 2.42, "volume": 88869.0}, {"date": "2022-02-09", "close": 2.48, "volume": 6969.0}, {"date": "2022-02-10", "close": 2.38, "volume": 3264.0}, {"date": "2022-02-11", "close": 2.41, "volume": 6113.0}, {"date": "2022-02-14", "close": 2.52, "volume": 16474.0}, {"date": "2022-02-15", "close": 2.51, "volume": 10216.0}, {"date": "2022-02-16", "close": 2.515, "volume": 5198.0}, {"date": "2022-02-17", "close": 2.59, "volume": 6308.0}, {"date": "2022-02-18", "close": 2.49, "volume": 3524.0}, {"date": "2022-02-22", "close": 2.53, "volume": 12987.0}, {"date": "2022-02-23", "close": 2.56, "volume": 1608.0}, {"date": "2022-02-24", "close": 2.36, "volume": 11234.0}, {"date": "2022-02-25", "close": 2.47, "volume": 2372.0}, {"date": "2022-02-28", "close": 2.46, "volume": 3300.0}, {"date": "2022-03-01", "close": 2.4638, "volume": 1232.0}, {"date": "2022-03-02", "close": 2.43, "volume": 16213.0}, {"date": "2022-03-03", "close": 2.54, "volume": 605.0}, {"date": "2022-03-04", "close": 2.5401, "volume": 1715.0}, {"date": "2022-03-07", "close": 2.445, "volume": 3087.0}, {"date": "2022-03-08", "close": 2.53, "volume": 19808.0}, {"date": "2022-03-09", "close": 2.52, "volume": 29725.0}, {"date": "2022-03-10", "close": 2.53, "volume": 21998.0}, {"date": "2022-03-11", "close": 2.45, "volume": 2192.0}, {"date": "2022-03-14", "close": 2.55, "volume": 11060.0}, {"date": "2022-03-15", "close": 2.43, "volume": 868.0}, {"date": "2022-03-16", "close": 2.5873, "volume": 2212.0}, {"date": "2022-03-17", "close": 2.535, "volume": 4144.0}, {"date": "2022-03-18", "close": 2.6, "volume": 4433.0}, {"date": "2022-03-21", "close": 2.65, "volume": 5851.0}, {"date": "2022-03-22", "close": 2.72, "volume": 10246.0}, {"date": "2022-03-23", "close": 2.8067, "volume": 10169.0}, {"date": "2022-03-24", "close": 2.68, "volume": 10291.0}, {"date": "2022-03-25", "close": 2.59, "volume": 715.0}, {"date": "2022-03-28", "close": 3.03, "volume": 761017.0}, {"date": "2022-03-29", "close": 3.14, "volume": 98599.0}, {"date": "2022-03-30", "close": 3.02, "volume": 49695.0}, {"date": "2022-03-31", "close": 3.02, "volume": 13355.0}, {"date": "2022-04-01", "close": 3.06, "volume": 17534.0}, {"date": "2022-04-04", "close": 3.12, "volume": 15604.0}, {"date": "2022-04-05", "close": 3.09, "volume": 12486.0}, {"date": "2022-04-06", "close": 3.04, "volume": 17251.0}, {"date": "2022-04-07", "close": 3.01, "volume": 9935.0}, {"date": "2022-04-08", "close": 3.01, "volume": 6279.0}, {"date": "2022-04-11", "close": 2.7, "volume": 22756.0}, {"date": "2022-04-12", "close": 2.84, "volume": 1262194.0}, {"date": "2022-04-13", "close": 2.29, "volume": 1025207.0}, {"date": "2022-04-14", "close": 2.17, "volume": 136105.0}, {"date": "2022-04-18", "close": 2.15, "volume": 16113.0}, {"date": "2022-04-19", "close": 2.19, "volume": 24715.0}, {"date": "2022-04-20", "close": 2.1927, "volume": 24879.0}, {"date": "2022-04-21", "close": 2.12, "volume": 25889.0}, {"date": "2022-04-22", "close": 2.1, "volume": 6922.0}, {"date": "2022-04-25", "close": 2.08, "volume": 10376.0}, {"date": "2022-04-26", "close": 2.0744, "volume": 9088.0}, {"date": "2022-04-27", "close": 2.0899, "volume": 10037.0}, {"date": "2022-04-28", "close": 2.2001, "volume": 31708.0}, {"date": "2022-04-29", "close": 2.2, "volume": 4844.0}, {"date": "2022-05-02", "close": 2.305, "volume": 31359.0}, {"date": "2022-05-03", "close": 2.31, "volume": 14121.0}, {"date": "2022-05-04", "close": 2.3101, "volume": 18553.0}, {"date": "2022-05-05", "close": 2.1893, "volume": 26653.0}, {"date": "2022-05-06", "close": 2.18, "volume": 13155.0}, {"date": "2022-05-09", "close": 2.08, "volume": 21958.0}, {"date": "2022-05-10", "close": 2.125, "volume": 10634.0}, {"date": "2022-05-11", "close": 2.1064, "volume": 7912.0}, {"date": "2022-05-12", "close": 2.05, "volume": 7142.0}, {"date": "2022-05-13", "close": 2.1727, "volume": 2880.0}, {"date": "2022-05-16", "close": 2.1938, "volume": 4239.0}, {"date": "2022-05-17", "close": 2.18, "volume": 1379.0}, {"date": "2022-05-18", "close": 2.08, "volume": 2376.0}, {"date": "2022-05-19", "close": 2.1, "volume": 1961.0}, {"date": "2022-05-20", "close": 2.06, "volume": 3632.0}, {"date": "2022-05-23", "close": 2.184, "volume": 524.0}, {"date": "2022-05-24", "close": 2.1, "volume": 6451.0}, {"date": "2022-05-25", "close": 2.07, "volume": 12731.0}, {"date": "2022-05-26", "close": 2.051, "volume": 1099.0}, {"date": "2022-05-27", "close": 2.1926, "volume": 13237.0}, {"date": "2022-05-31", "close": 2.3227, "volume": 103263.0}, {"date": "2022-06-01", "close": 2.4025, "volume": 20360.0}, {"date": "2022-06-02", "close": 2.45, "volume": 8396.0}, {"date": "2022-06-03", "close": 2.3999, "volume": 5540.0}, {"date": "2022-06-06", "close": 2.52, "volume": 33652.0}, {"date": "2022-06-07", "close": 2.59, "volume": 23616.0}, {"date": "2022-06-08", "close": 2.605, "volume": 6389.0}, {"date": "2022-06-09", "close": 2.61, "volume": 979.0}, {"date": "2022-06-10", "close": 2.55, "volume": 16628.0}, {"date": "2022-06-13", "close": 2.4274, "volume": 12894.0}, {"date": "2022-06-14", "close": 2.42, "volume": 3603.0}, {"date": "2022-06-15", "close": 2.39, "volume": 4740.0}, {"date": "2022-06-16", "close": 2.5, "volume": 1862.0}, {"date": "2022-06-17", "close": 2.49, "volume": 2415.0}, {"date": "2022-06-21", "close": 2.5, "volume": 584.0}, {"date": "2022-06-22", "close": 2.41, "volume": 28215.0}, {"date": "2022-06-23", "close": 2.36, "volume": 11277.0}, {"date": "2022-06-24", "close": 2.34, "volume": 8356.0}, {"date": "2022-06-27", "close": 2.3, "volume": 6513.0}, {"date": "2022-06-28", "close": 2.29, "volume": 5421.0}, {"date": "2022-06-29", "close": 2.24, "volume": 19687.0}, {"date": "2022-06-30", "close": 2.19, "volume": 14721.0}, {"date": "2022-07-01", "close": 2.2, "volume": 1094.0}, {"date": "2022-07-05", "close": 2.22, "volume": 8852.0}, {"date": "2022-07-06", "close": 2.285, "volume": 2957.0}, {"date": "2022-07-07", "close": 2.28, "volume": 668.0}, {"date": "2022-07-08", "close": 2.21, "volume": 4181.0}, {"date": "2022-07-11", "close": 2.2, "volume": 4665.0}, {"date": "2022-07-12", "close": 2.2, "volume": 8113.0}, {"date": "2022-07-13", "close": 2.17, "volume": 1963.0}, {"date": "2022-07-14", "close": 2.16, "volume": 3058.0}, {"date": "2022-07-15", "close": 2.22, "volume": 7332.0}, {"date": "2022-07-18", "close": 2.21, "volume": 15996.0}, {"date": "2022-07-19", "close": 2.26, "volume": 11499.0}, {"date": "2022-07-20", "close": 2.25, "volume": 17612.0}, {"date": "2022-07-21", "close": 2.31, "volume": 5706.0}, {"date": "2022-07-22", "close": 2.26, "volume": 21188.0}, {"date": "2022-07-25", "close": 2.33, "volume": 2573.0}, {"date": "2022-07-26", "close": 2.3101, "volume": 2503.0}, {"date": "2022-07-27", "close": 2.2001, "volume": 33610.0}, {"date": "2022-07-28", "close": 2.1911, "volume": 28569.0}, {"date": "2022-07-29", "close": 2.2896, "volume": 35452.0}, {"date": "2022-08-01", "close": 2.295, "volume": 37684.0}, {"date": "2022-08-02", "close": 2.34, "volume": 90540.0}, {"date": "2022-08-03", "close": 2.45, "volume": 18421.0}, {"date": "2022-08-04", "close": 2.4, "volume": 2694.0}, {"date": "2022-08-05", "close": 2.4, "volume": 3018.0}, {"date": "2022-08-08", "close": 2.53, "volume": 9098.0}, {"date": "2022-08-09", "close": 2.44, "volume": 126.0}, {"date": "2022-08-10", "close": 2.47, "volume": 6812.0}, {"date": "2022-08-11", "close": 2.46, "volume": 6618.0}, {"date": "2022-08-12", "close": 2.5, "volume": 1876.0}, {"date": "2022-08-15", "close": 2.55, "volume": 4687.0}, {"date": "2022-08-16", "close": 2.5135, "volume": 2870.0}, {"date": "2022-08-17", "close": 2.55, "volume": 555.0}, {"date": "2022-08-18", "close": 2.5, "volume": 698.0}, {"date": "2022-08-19", "close": 2.5, "volume": 2124.0}, {"date": "2022-08-22", "close": 2.48, "volume": 8017.0}, {"date": "2022-08-23", "close": 2.23, "volume": 140212.0}, {"date": "2022-08-24", "close": 2.25, "volume": 62838.0}, {"date": "2022-08-25", "close": 2.31, "volume": 12647.0}, {"date": "2022-08-26", "close": 2.271, "volume": 13565.0}, {"date": "2022-08-29", "close": 2.39, "volume": 57562.0}, {"date": "2022-08-30", "close": 2.4, "volume": 26742.0}, {"date": "2022-08-31", "close": 2.33, "volume": 38176.0}, {"date": "2022-09-01", "close": 2.33, "volume": 8634.0}, {"date": "2022-09-02", "close": 2.364, "volume": 55522.0}, {"date": "2022-09-06", "close": 2.6273, "volume": 449719.0}, {"date": "2022-09-07", "close": 2.655, "volume": 121726.0}, {"date": "2022-09-08", "close": 2.39, "volume": 194329.0}, {"date": "2022-09-09", "close": 2.4339, "volume": 37995.0}, {"date": "2022-09-12", "close": 2.35, "volume": 14326.0}, {"date": "2022-09-13", "close": 2.26, "volume": 37171.0}, {"date": "2022-09-14", "close": 2.4156, "volume": 94446.0}, {"date": "2022-09-15", "close": 2.36, "volume": 21222.0}, {"date": "2022-09-16", "close": 2.36, "volume": 27849.0}, {"date": "2022-09-19", "close": 2.29, "volume": 1048.0}, {"date": "2022-09-20", "close": 2.34, "volume": 3392.0}, {"date": "2022-09-21", "close": 2.28, "volume": 2467.0}, {"date": "2022-09-22", "close": 2.26, "volume": 5843.0}, {"date": "2022-09-23", "close": 2.19, "volume": 16242.0}, {"date": "2022-09-26", "close": 2.2, "volume": 13758.0}, {"date": "2022-09-27", "close": 2.19, "volume": 10247.0}, {"date": "2022-09-28", "close": 2.19, "volume": 8017.0}, {"date": "2022-09-29", "close": 2.22, "volume": 7852.0}, {"date": "2022-09-30", "close": 2.21, "volume": 2595.0}, {"date": "2022-10-03", "close": 2.17, "volume": 15966.0}, {"date": "2022-10-04", "close": 2.2, "volume": 10253.0}, {"date": "2022-10-05", "close": 2.25, "volume": 5392.0}, {"date": "2022-10-06", "close": 2.18, "volume": 5876.0}, {"date": "2022-10-07", "close": 2.16, "volume": 5722.0}, {"date": "2022-10-10", "close": 2.14, "volume": 21256.0}, {"date": "2022-10-11", "close": 2.1097, "volume": 5568.0}, {"date": "2022-10-12", "close": 2.13, "volume": 10397.0}, {"date": "2022-10-13", "close": 2.12, "volume": 5305.0}, {"date": "2022-10-14", "close": 2.215, "volume": 765.0}, {"date": "2022-10-17", "close": 2.165, "volume": 1931.0}, {"date": "2022-10-18", "close": 2.17, "volume": 478.0}, {"date": "2022-10-19", "close": 2.15, "volume": 925.0}, {"date": "2022-10-20", "close": 2.1858, "volume": 1521.0}, {"date": "2022-10-21", "close": 2.16, "volume": 1691.0}, {"date": "2022-10-24", "close": 2.2572, "volume": 24535.0}, {"date": "2022-10-25", "close": 2.275, "volume": 43925.0}, {"date": "2022-10-26", "close": 2.26, "volume": 34021.0}, {"date": "2022-10-27", "close": 2.318, "volume": 3261.0}, {"date": "2022-10-28", "close": 2.321, "volume": 870.0}, {"date": "2022-10-31", "close": 2.3, "volume": 7451.0}, {"date": "2022-11-01", "close": 2.3066, "volume": 2247.0}, {"date": "2022-11-02", "close": 2.31, "volume": 11167.0}, {"date": "2022-11-03", "close": 2.234, "volume": 3272.0}, {"date": "2022-11-04", "close": 2.27, "volume": 1152.0}, {"date": "2022-11-07", "close": 2.24, "volume": 1574.0}, {"date": "2022-11-08", "close": 2.2969, "volume": 1777.0}, {"date": "2022-11-09", "close": 2.3389, "volume": 4947.0}, {"date": "2022-11-10", "close": 2.3, "volume": 35611.0}, {"date": "2022-11-11", "close": 2.2672, "volume": 7082.0}, {"date": "2022-11-14", "close": 2.27, "volume": 1521.0}, {"date": "2022-11-15", "close": 2.32, "volume": 5338.0}, {"date": "2022-11-16", "close": 2.35, "volume": 700.0}, {"date": "2022-11-17", "close": 2.35, "volume": 419.0}, {"date": "2022-11-18", "close": 2.32, "volume": 842.0}, {"date": "2022-11-21", "close": 2.3693, "volume": 2094.0}, {"date": "2022-11-22", "close": 2.44, "volume": 33073.0}, {"date": "2022-11-23", "close": 2.509, "volume": 8200.0}, {"date": "2022-11-25", "close": 2.31, "volume": 1236.0}, {"date": "2022-11-28", "close": 2.39, "volume": 2814.0}, {"date": "2022-11-29", "close": 2.39, "volume": 1120.0}, {"date": "2022-11-30", "close": 2.19, "volume": 41948.0}, {"date": "2022-12-01", "close": 2.24, "volume": 6291.0}, {"date": "2022-12-02", "close": 2.24, "volume": 1925.0}, {"date": "2022-12-05", "close": 2.185, "volume": 13115.0}, {"date": "2022-12-06", "close": 2.16, "volume": 26785.0}, {"date": "2022-12-07", "close": 2.15, "volume": 2574.0}, {"date": "2022-12-08", "close": 2.23, "volume": 5321.0}, {"date": "2022-12-09", "close": 2.2, "volume": 4053.0}, {"date": "2022-12-12", "close": 2.19, "volume": 24971.0}, {"date": "2022-12-13", "close": 2.225, "volume": 23787.0}, {"date": "2022-12-14", "close": 2.15, "volume": 19095.0}, {"date": "2022-12-15", "close": 2.1964, "volume": 1027.0}, {"date": "2022-12-16", "close": 2.1746, "volume": 6797.0}, {"date": "2022-12-19", "close": 2.07, "volume": 19421.0}, {"date": "2022-12-20", "close": 2.077, "volume": 3304.0}, {"date": "2022-12-21", "close": 2.0948, "volume": 11015.0}, {"date": "2022-12-22", "close": 2.1221, "volume": 5813.0}, {"date": "2022-12-23", "close": 2.11, "volume": 8387.0}, {"date": "2022-12-27", "close": 2.0699, "volume": 55961.0}, {"date": "2022-12-28", "close": 1.9758, "volume": 81931.0}, {"date": "2022-12-29", "close": 2.05, "volume": 63775.0}, {"date": "2022-12-30", "close": 2.088, "volume": 24405.0}, {"date": "2023-01-03", "close": 2.06, "volume": 137886.0}, {"date": "2023-01-04", "close": 2.0, "volume": 54491.0}, {"date": "2023-01-05", "close": 2.0, "volume": 8710.0}, {"date": "2023-01-06", "close": 2.01, "volume": 13109.0}, {"date": "2023-01-09", "close": 2.08, "volume": 2897.0}, {"date": "2023-01-10", "close": 2.1, "volume": 2524.0}, {"date": "2023-01-11", "close": 2.08, "volume": 4970.0}, {"date": "2023-01-12", "close": 2.16, "volume": 7777.0}, {"date": "2023-01-13", "close": 2.19, "volume": 1999.0}, {"date": "2023-01-17", "close": 2.15, "volume": 2212.0}, {"date": "2023-01-18", "close": 2.14, "volume": 837.0}, {"date": "2023-01-19", "close": 2.14, "volume": 215.0}, {"date": "2023-01-20", "close": 2.2, "volume": 1827.0}, {"date": "2023-01-23", "close": 2.245, "volume": 18700.0}, {"date": "2023-01-24", "close": 2.18, "volume": 146.0}, {"date": "2023-01-25", "close": 2.18, "volume": null}, {"date": "2023-01-26", "close": 2.21, "volume": 670.0}, {"date": "2023-01-27", "close": 2.21, "volume": 2398.0}, {"date": "2023-01-30", "close": 2.225, "volume": 920.0}, {"date": "2023-01-31", "close": 2.28, "volume": 30374.0}, {"date": "2023-02-01", "close": 2.3299, "volume": 13886.0}, {"date": "2023-02-02", "close": 2.35, "volume": 8876.0}, {"date": "2023-02-03", "close": 2.327, "volume": 3593.0}, {"date": "2023-02-06", "close": 2.3033, "volume": 1333.0}, {"date": "2023-02-07", "close": 2.41, "volume": 21186.0}, {"date": "2023-02-08", "close": 2.5737, "volume": 56040.0}, {"date": "2023-02-09", "close": 2.58, "volume": 24884.0}, {"date": "2023-02-10", "close": 2.52, "volume": 6252.0}, {"date": "2023-02-13", "close": 2.5, "volume": 1546.0}, {"date": "2023-02-14", "close": 2.51, "volume": 2443.0}, {"date": "2023-02-15", "close": 2.4518, "volume": 1034.0}, {"date": "2023-02-16", "close": 2.46, "volume": 5052.0}, {"date": "2023-02-17", "close": 2.475, "volume": 330.0}, {"date": "2023-02-21", "close": 2.44, "volume": 19086.0}, {"date": "2023-02-22", "close": 2.39, "volume": 774.0}, {"date": "2023-02-23", "close": 2.52, "volume": 4116.0}, {"date": "2023-02-24", "close": 2.49, "volume": 4556.0}, {"date": "2023-02-27", "close": 2.48, "volume": 543.0}, {"date": "2023-02-28", "close": 2.435, "volume": 3787.0}, {"date": "2023-03-01", "close": 2.41, "volume": 7720.0}, {"date": "2023-03-02", "close": 2.4, "volume": 5440.0}, {"date": "2023-03-03", "close": 2.4, "volume": 3498.0}, {"date": "2023-03-06", "close": 2.42, "volume": 7892.0}, {"date": "2023-03-07", "close": 2.4, "volume": 6583.0}, {"date": "2023-03-08", "close": 2.4, "volume": 2127.0}, {"date": "2023-03-09", "close": 2.38, "volume": 1607.0}, {"date": "2023-03-10", "close": 2.27, "volume": 7839.0}, {"date": "2023-03-13", "close": 2.34, "volume": 18183.0}, {"date": "2023-03-14", "close": 2.34, "volume": 2474.0}, {"date": "2023-03-15", "close": 2.33, "volume": 5524.0}, {"date": "2023-03-16", "close": 2.32, "volume": 1426.0}, {"date": "2023-03-17", "close": 2.26, "volume": 5051.0}, {"date": "2023-03-20", "close": 2.26, "volume": 17512.0}, {"date": "2023-03-21", "close": 2.36, "volume": 7814.0}, {"date": "2023-03-22", "close": 2.35, "volume": 840.0}, {"date": "2023-03-23", "close": 2.31, "volume": 782.0}, {"date": "2023-03-24", "close": 2.32, "volume": 269.0}, {"date": "2023-03-27", "close": 2.44, "volume": 1751.0}, {"date": "2023-03-28", "close": 2.32, "volume": 4054.0}, {"date": "2023-03-29", "close": 2.465, "volume": 37400.0}, {"date": "2023-03-30", "close": 2.48, "volume": 4714.0}, {"date": "2023-03-31", "close": 2.6743, "volume": 9903.0}, {"date": "2023-04-03", "close": 2.65, "volume": 9265.0}, {"date": "2023-04-04", "close": 2.59, "volume": 15221.0}, {"date": "2023-04-05", "close": 2.6, "volume": 7013.0}, {"date": "2023-04-06", "close": 2.6, "volume": null}, {"date": "2023-04-10", "close": 2.5706, "volume": 3137.0}, {"date": "2023-04-11", "close": 2.6001, "volume": 8440.0}, {"date": "2023-04-12", "close": 2.7, "volume": 3664.0}, {"date": "2023-04-13", "close": 2.7114, "volume": 19976.0}, {"date": "2023-04-14", "close": 2.65, "volume": 20868.0}, {"date": "2023-04-17", "close": 2.7252, "volume": 1398.0}, {"date": "2023-04-18", "close": 2.69, "volume": 6316.0}, {"date": "2023-04-19", "close": 2.82, "volume": 80788.0}, {"date": "2023-04-20", "close": 2.87, "volume": 19629.0}, {"date": "2023-04-21", "close": 2.8022, "volume": 1092.0}, {"date": "2023-04-24", "close": 2.83, "volume": 12064.0}, {"date": "2023-04-25", "close": 2.83, "volume": 11799.0}, {"date": "2023-04-26", "close": 2.8, "volume": 8883.0}, {"date": "2023-04-27", "close": 2.845, "volume": 23127.0}, {"date": "2023-04-28", "close": 2.83, "volume": 7387.0}, {"date": "2023-05-01", "close": 2.8001, "volume": 6224.0}, {"date": "2023-05-02", "close": 2.8, "volume": 5321.0}, {"date": "2023-05-03", "close": 2.8, "volume": 11573.0}, {"date": "2023-05-04", "close": 2.62, "volume": 42647.0}, {"date": "2023-05-05", "close": 2.7382, "volume": 1766.0}, {"date": "2023-05-08", "close": 2.71, "volume": 1495.0}, {"date": "2023-05-09", "close": 2.65, "volume": 3512.0}, {"date": "2023-05-10", "close": 2.72, "volume": 532.0}, {"date": "2023-05-11", "close": 2.58, "volume": 5280.0}, {"date": "2023-05-12", "close": 2.53, "volume": 786.0}, {"date": "2023-05-15", "close": 2.53, "volume": null}, {"date": "2023-05-16", "close": 2.55, "volume": 584.0}, {"date": "2023-05-17", "close": 2.5, "volume": 5826.0}, {"date": "2023-05-18", "close": 2.61, "volume": 1919.0}, {"date": "2023-05-19", "close": 2.5701, "volume": 2742.0}, {"date": "2023-05-22", "close": 2.5701, "volume": null}, {"date": "2023-05-23", "close": 2.48, "volume": 2915.0}, {"date": "2023-05-24", "close": 2.6668, "volume": 1549.0}, {"date": "2023-05-25", "close": 2.665, "volume": 1673.0}, {"date": "2023-05-26", "close": 2.57, "volume": 8803.0}, {"date": "2023-05-30", "close": 2.94, "volume": 105828.0}, {"date": "2023-05-31", "close": 2.9104, "volume": 15183.0}, {"date": "2023-06-01", "close": 3.15, "volume": 48909.0}, {"date": "2023-06-02", "close": 3.1202, "volume": 116809.0}, {"date": "2023-06-05", "close": 3.14, "volume": 87331.0}, {"date": "2023-06-06", "close": 3.03, "volume": 87654.0}, {"date": "2023-06-07", "close": 2.93, "volume": 48191.0}, {"date": "2023-06-08", "close": 3.03, "volume": 39499.0}, {"date": "2023-06-09", "close": 3.13, "volume": 37760.0}, {"date": "2023-06-12", "close": 3.12, "volume": 43410.0}, {"date": "2023-06-13", "close": 3.25, "volume": 34084.0}, {"date": "2023-06-14", "close": 3.1, "volume": 15194.0}, {"date": "2023-06-15", "close": 3.11, "volume": 19769.0}, {"date": "2023-06-16", "close": 3.14, "volume": 7877.0}, {"date": "2023-06-20", "close": 3.1777, "volume": 11069.0}, {"date": "2023-06-21", "close": 3.1871, "volume": 17672.0}, {"date": "2023-06-22", "close": 3.27, "volume": 21721.0}, {"date": "2023-06-23", "close": 3.31, "volume": 47750.0}, {"date": "2023-06-26", "close": 3.36, "volume": 99834.0}, {"date": "2023-06-27", "close": 3.36, "volume": 9071.0}, {"date": "2023-06-28", "close": 3.3299, "volume": 10474.0}, {"date": "2023-06-29", "close": 3.355, "volume": 7595.0}, {"date": "2023-06-30", "close": 3.365, "volume": 4896.0}, {"date": "2023-07-03", "close": 3.3725, "volume": 22263.0}, {"date": "2023-07-05", "close": 3.33, "volume": 10253.0}, {"date": "2023-07-06", "close": 3.3147, "volume": 4244.0}, {"date": "2023-07-07", "close": 3.2008, "volume": 21251.0}, {"date": "2023-07-10", "close": 3.21, "volume": 41883.0}, {"date": "2023-07-11", "close": 3.16, "volume": 10256.0}, {"date": "2023-07-12", "close": 3.18, "volume": 3902.0}, {"date": "2023-07-13", "close": 3.18, "volume": 5628.0}, {"date": "2023-07-14", "close": 3.1987, "volume": 3715.0}, {"date": "2023-07-17", "close": 3.13, "volume": 67978.0}, {"date": "2023-07-18", "close": 3.5595, "volume": 221960.0}, {"date": "2023-07-19", "close": 3.6, "volume": 12340.0}, {"date": "2023-07-20", "close": 3.6, "volume": 56886.0}, {"date": "2023-07-21", "close": 3.64, "volume": 38322.0}, {"date": "2023-07-24", "close": 3.77, "volume": 60689.0}, {"date": "2023-07-25", "close": 3.71, "volume": 9519.0}, {"date": "2023-07-26", "close": 3.67, "volume": 8860.0}, {"date": "2023-07-27", "close": 3.62, "volume": 7807.0}, {"date": "2023-07-28", "close": 3.7999, "volume": 21238.0}, {"date": "2023-07-31", "close": 3.71, "volume": 18691.0}, {"date": "2023-08-01", "close": 3.73, "volume": 43553.0}, {"date": "2023-08-02", "close": 3.7, "volume": 5566.0}, {"date": "2023-08-03", "close": 3.76, "volume": 6213.0}, {"date": "2023-08-04", "close": 3.6468, "volume": 3793.0}, {"date": "2023-08-07", "close": 3.7613, "volume": 48890.0}, {"date": "2023-08-08", "close": 3.88, "volume": 41906.0}, {"date": "2023-08-09", "close": 4.0005, "volume": 122694.0}, {"date": "2023-08-10", "close": 3.87, "volume": 8120.0}, {"date": "2023-08-11", "close": 3.72, "volume": 50910.0}, {"date": "2023-08-14", "close": 3.72, "volume": 8271.0}, {"date": "2023-08-15", "close": 3.64, "volume": 11403.0}, {"date": "2023-08-16", "close": 3.56, "volume": 17241.0}, {"date": "2023-08-17", "close": 3.47, "volume": 27814.0}, {"date": "2023-08-18", "close": 3.4601, "volume": 6216.0}, {"date": "2023-08-21", "close": 3.54, "volume": 44952.0}, {"date": "2023-08-22", "close": 3.63, "volume": 108830.0}, {"date": "2023-08-23", "close": 3.73, "volume": 62427.0}, {"date": "2023-08-24", "close": 3.74, "volume": 60329.0}, {"date": "2023-08-25", "close": 3.62, "volume": 2131.0}, {"date": "2023-08-28", "close": 4.14, "volume": 78633.0}, {"date": "2023-08-29", "close": 3.895, "volume": 52233.0}, {"date": "2023-08-30", "close": 3.8802, "volume": 14965.0}, {"date": "2023-08-31", "close": 3.86, "volume": 23308.0}, {"date": "2023-09-01", "close": 3.91, "volume": 8689.0}, {"date": "2023-09-05", "close": 3.94, "volume": 7649.0}, {"date": "2023-09-06", "close": 3.9223, "volume": 1963.0}, {"date": "2023-09-07", "close": 3.7601, "volume": 6507.0}, {"date": "2023-09-08", "close": 3.89, "volume": 1345.0}, {"date": "2023-09-11", "close": 3.775, "volume": 4867.0}, {"date": "2023-09-12", "close": 3.75, "volume": 6740.0}, {"date": "2023-09-13", "close": 3.61, "volume": 45220.0}, {"date": "2023-09-14", "close": 3.68, "volume": 3173.0}, {"date": "2023-09-15", "close": 3.885, "volume": 34107.0}, {"date": "2023-09-18", "close": 3.835, "volume": 15928.0}, {"date": "2023-09-19", "close": 3.94, "volume": 11899.0}, {"date": "2023-09-20", "close": 3.88, "volume": 9037.0}, {"date": "2023-09-21", "close": 3.88, "volume": 7571.0}, {"date": "2023-09-22", "close": 3.92, "volume": 5024.0}, {"date": "2023-09-25", "close": 3.89, "volume": 3128.0}, {"date": "2023-09-26", "close": 3.805, "volume": 4508.0}, {"date": "2023-09-27", "close": 3.7, "volume": 11088.0}, {"date": "2023-09-28", "close": 3.635, "volume": 2724.0}, {"date": "2023-09-29", "close": 3.59, "volume": 5533.0}, {"date": "2023-10-02", "close": 3.61, "volume": 21059.0}, {"date": "2023-10-03", "close": 3.63, "volume": 2111.0}, {"date": "2023-10-04", "close": 3.68, "volume": 6610.0}, {"date": "2023-10-05", "close": 3.6, "volume": 9049.0}, {"date": "2023-10-06", "close": 3.586, "volume": 4113.0}, {"date": "2023-10-09", "close": 3.47, "volume": 18238.0}, {"date": "2023-10-10", "close": 3.52, "volume": 85305.0}, {"date": "2023-10-11", "close": 3.5, "volume": 19358.0}, {"date": "2023-10-12", "close": 3.42, "volume": 12801.0}, {"date": "2023-10-13", "close": 3.28, "volume": 18432.0}, {"date": "2023-10-16", "close": 3.175, "volume": 32846.0}, {"date": "2023-10-17", "close": 3.145, "volume": 16855.0}, {"date": "2023-10-18", "close": 3.0, "volume": 20906.0}, {"date": "2023-10-19", "close": 2.97, "volume": 4390.0}, {"date": "2023-10-20", "close": 2.7, "volume": 25458.0}, {"date": "2023-10-23", "close": 2.65, "volume": 10931.0}, {"date": "2023-10-24", "close": 2.645, "volume": 8053.0}, {"date": "2023-10-25", "close": 2.56, "volume": 16579.0}, {"date": "2023-10-26", "close": 2.5999, "volume": 14737.0}, {"date": "2023-10-27", "close": 2.52, "volume": 8329.0}, {"date": "2023-10-30", "close": 2.61, "volume": 70099.0}, {"date": "2023-10-31", "close": 2.65, "volume": 2189.0}, {"date": "2023-11-01", "close": 2.66, "volume": 3459.0}, {"date": "2023-11-02", "close": 2.59, "volume": 7511.0}, {"date": "2023-11-03", "close": 2.6, "volume": 24299.0}, {"date": "2023-11-06", "close": 2.73, "volume": 34414.0}, {"date": "2023-11-07", "close": 2.7899, "volume": 9712.0}, {"date": "2023-11-08", "close": 2.78, "volume": 40334.0}, {"date": "2023-11-09", "close": 2.75, "volume": 12076.0}, {"date": "2023-11-10", "close": 2.6258, "volume": 15808.0}, {"date": "2023-11-13", "close": 2.65, "volume": 2186.0}, {"date": "2023-11-14", "close": 2.7, "volume": 2100.0}, {"date": "2023-11-15", "close": 2.87, "volume": 27222.0}, {"date": "2023-11-16", "close": 2.84, "volume": 11062.0}, {"date": "2023-11-17", "close": 2.9, "volume": 6383.0}, {"date": "2023-11-20", "close": 2.98, "volume": 27431.0}, {"date": "2023-11-21", "close": 3.07, "volume": 86129.0}, {"date": "2023-11-22", "close": 3.038, "volume": 5531.0}, {"date": "2023-11-24", "close": 2.9101, "volume": 10799.0}, {"date": "2023-11-27", "close": 3.0613, "volume": 14502.0}, {"date": "2023-11-28", "close": 3.0918, "volume": 25686.0}, {"date": "2023-11-29", "close": 3.03, "volume": 31532.0}, {"date": "2023-11-30", "close": 2.86, "volume": 20444.0}, {"date": "2023-12-01", "close": 2.9097, "volume": 1725.0}, {"date": "2023-12-04", "close": 2.93, "volume": 7405.0}, {"date": "2023-12-05", "close": 2.73, "volume": 17657.0}, {"date": "2023-12-06", "close": 2.782, "volume": 28416.0}, {"date": "2023-12-07", "close": 2.67, "volume": 10482.0}, {"date": "2023-12-08", "close": 2.63, "volume": 3712.0}, {"date": "2023-12-11", "close": 2.6899, "volume": 25766.0}, {"date": "2023-12-12", "close": 2.7, "volume": 2535.0}, {"date": "2023-12-13", "close": 2.66, "volume": 11021.0}, {"date": "2023-12-14", "close": 2.64, "volume": 22303.0}, {"date": "2023-12-15", "close": 2.63, "volume": 35272.0}, {"date": "2023-12-18", "close": 2.57, "volume": 61269.0}, {"date": "2023-12-19", "close": 2.56, "volume": 33599.0}, {"date": "2023-12-20", "close": 2.56, "volume": 13446.0}, {"date": "2023-12-21", "close": 2.59, "volume": 13248.0}, {"date": "2023-12-22", "close": 2.67, "volume": 7361.0}, {"date": "2023-12-26", "close": 2.65, "volume": 3914.0}, {"date": "2023-12-27", "close": 2.685, "volume": 801.0}, {"date": "2023-12-28", "close": 2.64, "volume": 9155.0}, {"date": "2023-12-29", "close": 2.64, "volume": 3436.0}, {"date": "2024-01-02", "close": 2.65, "volume": 14096.0}, {"date": "2024-01-03", "close": 2.64, "volume": 6725.0}, {"date": "2024-01-04", "close": 2.63, "volume": 6410.0}, {"date": "2024-01-05", "close": 2.68, "volume": 26150.0}, {"date": "2024-01-08", "close": 2.693, "volume": 10363.0}, {"date": "2024-01-09", "close": 2.59, "volume": 12654.0}, {"date": "2024-01-10", "close": 2.6, "volume": 972.0}, {"date": "2024-01-11", "close": 2.595, "volume": 16644.0}, {"date": "2024-01-12", "close": 2.6999, "volume": 25743.0}, {"date": "2024-01-16", "close": 2.6501, "volume": 21431.0}, {"date": "2024-01-17", "close": 2.6897, "volume": 9447.0}, {"date": "2024-01-18", "close": 2.73, "volume": 18704.0}, {"date": "2024-01-19", "close": 2.78, "volume": 19702.0}, {"date": "2024-01-22", "close": 2.86, "volume": 7768.0}, {"date": "2024-01-23", "close": 2.81, "volume": 8463.0}, {"date": "2024-01-24", "close": 2.74, "volume": 4190.0}, {"date": "2024-01-25", "close": 2.77, "volume": 2829.0}, {"date": "2024-01-26", "close": 2.76, "volume": 6345.0}, {"date": "2024-01-29", "close": 2.72, "volume": 2772.0}, {"date": "2024-01-30", "close": 2.77, "volume": 1720.0}, {"date": "2024-01-31", "close": 2.69, "volume": 27978.0}, {"date": "2024-02-01", "close": 2.67, "volume": 23181.0}, {"date": "2024-02-02", "close": 2.67, "volume": null}, {"date": "2024-02-05", "close": 2.7721, "volume": 3115.0}, {"date": "2024-02-06", "close": 2.785, "volume": 16175.0}, {"date": "2024-02-07", "close": 2.73, "volume": 4297.0}, {"date": "2024-02-08", "close": 2.75, "volume": 1828.0}, {"date": "2024-02-09", "close": 2.7484, "volume": 3647.0}, {"date": "2024-02-12", "close": 2.85, "volume": 17666.0}, {"date": "2024-02-13", "close": 2.8356, "volume": 13546.0}, {"date": "2024-02-14", "close": 2.7604, "volume": 7627.0}, {"date": "2024-02-15", "close": 2.82, "volume": 6262.0}, {"date": "2024-02-16", "close": 2.8245, "volume": 18307.0}, {"date": "2024-02-20", "close": 2.8074, "volume": 4737.0}, {"date": "2024-02-21", "close": 2.76, "volume": 3014.0}, {"date": "2024-02-22", "close": 2.77, "volume": 2728.0}, {"date": "2024-02-23", "close": 2.7601, "volume": 10205.0}, {"date": "2024-02-26", "close": 2.7799, "volume": 4764.0}, {"date": "2024-02-27", "close": 2.778, "volume": 1917.0}, {"date": "2024-02-28", "close": 2.805, "volume": 1498.0}, {"date": "2024-02-29", "close": 2.8, "volume": 4148.0}, {"date": "2024-03-01", "close": 2.81, "volume": 2482.0}, {"date": "2024-03-04", "close": 2.7801, "volume": 3551.0}, {"date": "2024-03-05", "close": 2.74, "volume": 8461.0}, {"date": "2024-03-06", "close": 2.73, "volume": 2428.0}, {"date": "2024-03-07", "close": 2.7, "volume": 5675.0}, {"date": "2024-03-08", "close": 2.7, "volume": 5701.0}, {"date": "2024-03-11", "close": 2.6858, "volume": 13875.0}, {"date": "2024-03-12", "close": 2.715, "volume": 5043.0}, {"date": "2024-03-13", "close": 2.75, "volume": 5766.0}, {"date": "2024-03-14", "close": 2.67, "volume": 10457.0}, {"date": "2024-03-15", "close": 2.693, "volume": 6877.0}, {"date": "2024-03-18", "close": 2.69, "volume": 3381.0}, {"date": "2024-03-19", "close": 2.74, "volume": 2778.0}, {"date": "2024-03-20", "close": 2.71, "volume": 34379.0}, {"date": "2024-03-21", "close": 2.72, "volume": 13883.0}, {"date": "2024-03-22", "close": 2.71, "volume": 11250.0}, {"date": "2024-03-25", "close": 2.74, "volume": 48620.0}, {"date": "2024-03-26", "close": 2.76, "volume": 10023.0}, {"date": "2024-03-27", "close": 2.75, "volume": 15978.0}, {"date": "2024-03-28", "close": 3.05, "volume": 210986.0}, {"date": "2024-04-01", "close": 2.97, "volume": 40246.0}, {"date": "2024-04-02", "close": 2.91, "volume": 8492.0}, {"date": "2024-04-03", "close": 2.81, "volume": 24432.0}, {"date": "2024-04-04", "close": 2.84, "volume": 12031.0}, {"date": "2024-04-05", "close": 2.81, "volume": 3113.0}, {"date": "2024-04-08", "close": 2.879, "volume": 12067.0}, {"date": "2024-04-09", "close": 2.85, "volume": 118461.0}, {"date": "2024-04-10", "close": 2.83, "volume": 37947.0}, {"date": "2024-04-11", "close": 2.815, "volume": 8454.0}, {"date": "2024-04-12", "close": 2.8, "volume": 202023.0}, {"date": "2024-04-15", "close": 2.83, "volume": 22489.0}, {"date": "2024-04-16", "close": 2.805, "volume": 23306.0}, {"date": "2024-04-17", "close": 2.82, "volume": 23579.0}, {"date": "2024-04-18", "close": 2.8296, "volume": 4897.0}, {"date": "2024-04-19", "close": 2.78, "volume": 17651.0}, {"date": "2024-04-22", "close": 2.77, "volume": 10425.0}, {"date": "2024-04-23", "close": 2.79, "volume": 3028.0}, {"date": "2024-04-24", "close": 2.8099, "volume": 46647.0}, {"date": "2024-04-25", "close": 2.8, "volume": 5455.0}, {"date": "2024-04-26", "close": 2.81, "volume": 8830.0}, {"date": "2024-04-29", "close": 2.82, "volume": 8568.0}, {"date": "2024-04-30", "close": 2.85, "volume": 1007.0}, {"date": "2024-05-01", "close": 2.82, "volume": 1971.0}, {"date": "2024-05-02", "close": 2.8, "volume": 11370.0}, {"date": "2024-05-03", "close": 2.7801, "volume": 3549.0}, {"date": "2024-05-06", "close": 2.78, "volume": 1794.0}, {"date": "2024-05-07", "close": 2.75, "volume": 4374.0}, {"date": "2024-05-08", "close": 2.77, "volume": 24981.0}, {"date": "2024-05-09", "close": 2.8, "volume": 19010.0}, {"date": "2024-05-10", "close": 2.77, "volume": 9435.0}, {"date": "2024-05-13", "close": 2.82, "volume": 12924.0}, {"date": "2024-05-14", "close": 2.77, "volume": 2604.0}, {"date": "2024-05-15", "close": 2.8, "volume": 8901.0}, {"date": "2024-05-16", "close": 2.7885, "volume": 797.0}, {"date": "2024-05-17", "close": 2.76, "volume": 4581.0}, {"date": "2024-05-20", "close": 2.791, "volume": 897.0}, {"date": "2024-05-21", "close": 2.73, "volume": 4750.0}, {"date": "2024-05-22", "close": 2.7001, "volume": 1001.0}, {"date": "2024-05-23", "close": 2.79, "volume": 5180.0}, {"date": "2024-05-24", "close": 2.8156, "volume": 2916.0}, {"date": "2024-05-28", "close": 2.83, "volume": 1112.0}, {"date": "2024-05-29", "close": 2.8, "volume": 17872.0}, {"date": "2024-05-30", "close": 2.91, "volume": 83306.0}, {"date": "2024-05-31", "close": 2.89, "volume": 11465.0}, {"date": "2024-06-03", "close": 2.82, "volume": 35885.0}, {"date": "2024-06-04", "close": 2.9, "volume": 48222.0}, {"date": "2024-06-05", "close": 2.82, "volume": 2774.0}, {"date": "2024-06-06", "close": 2.81, "volume": 4122.0}, {"date": "2024-06-07", "close": 2.83, "volume": 8734.0}, {"date": "2024-06-10", "close": 2.89, "volume": 68481.0}, {"date": "2024-06-11", "close": 2.86, "volume": 9966.0}, {"date": "2024-06-12", "close": 2.87, "volume": 1741.0}, {"date": "2024-06-13", "close": 3.015, "volume": 10758.0}, {"date": "2024-06-14", "close": 2.92, "volume": 1248.0}, {"date": "2024-06-17", "close": 2.78, "volume": 61704.0}, {"date": "2024-06-18", "close": 2.92, "volume": 19431.0}, {"date": "2024-06-20", "close": 2.81, "volume": 7085.0}, {"date": "2024-06-21", "close": 2.7858, "volume": 9200.0}, {"date": "2024-06-24", "close": 2.814, "volume": 42899.0}, {"date": "2024-06-25", "close": 2.8001, "volume": 7482.0}, {"date": "2024-06-26", "close": 2.8299, "volume": 2390.0}, {"date": "2024-06-27", "close": 2.8016, "volume": 18291.0}, {"date": "2024-06-28", "close": 2.81, "volume": 7102.0}, {"date": "2024-07-01", "close": 2.8, "volume": 4048.0}, {"date": "2024-07-02", "close": 2.81, "volume": 13901.0}, {"date": "2024-07-03", "close": 2.8101, "volume": 12927.0}, {"date": "2024-07-05", "close": 2.815, "volume": 17697.0}, {"date": "2024-07-08", "close": 2.81, "volume": 8418.0}, {"date": "2024-07-09", "close": 2.81, "volume": 500.0}, {"date": "2024-07-10", "close": 2.9202, "volume": 25878.0}, {"date": "2024-07-11", "close": 2.965, "volume": 117320.0}, {"date": "2024-07-12", "close": 2.95, "volume": 4210.0}, {"date": "2024-07-15", "close": 3.01, "volume": 13761.0}, {"date": "2024-07-16", "close": 2.9719, "volume": 5315.0}, {"date": "2024-07-17", "close": 2.975, "volume": 3535.0}, {"date": "2024-07-18", "close": 2.9599, "volume": 515.0}, {"date": "2024-07-19", "close": 2.94, "volume": 6598.0}, {"date": "2024-07-22", "close": 2.93, "volume": 619.0}, {"date": "2024-07-23", "close": 2.9567, "volume": 1743.0}, {"date": "2024-07-24", "close": 2.92, "volume": 443.0}, {"date": "2024-07-25", "close": 3.0495, "volume": 116347.0}, {"date": "2024-07-26", "close": 3.07, "volume": 8073.0}, {"date": "2024-07-29", "close": 3.0, "volume": 130117.0}, {"date": "2024-07-30", "close": 2.985, "volume": 10205.0}, {"date": "2024-07-31", "close": 2.96, "volume": 4000.0}, {"date": "2024-08-01", "close": 2.87, "volume": 7956.0}, {"date": "2024-08-02", "close": 2.845, "volume": 7592.0}, {"date": "2024-08-05", "close": 2.76, "volume": 25264.0}, {"date": "2024-08-06", "close": 2.8, "volume": 6474.0}, {"date": "2024-08-07", "close": 2.8, "volume": 4310.0}, {"date": "2024-08-08", "close": 2.82, "volume": 8211.0}, {"date": "2024-08-09", "close": 2.775, "volume": 6554.0}, {"date": "2024-08-12", "close": 2.7901, "volume": 4328.0}, {"date": "2024-08-13", "close": 2.77, "volume": 1185.0}, {"date": "2024-08-14", "close": 2.8, "volume": 995.0}, {"date": "2024-08-15", "close": 2.8999, "volume": 15127.0}, {"date": "2024-08-16", "close": 2.85, "volume": 1849.0}, {"date": "2024-08-19", "close": 2.85, "volume": 6886.0}, {"date": "2024-08-20", "close": 2.88, "volume": 2704.0}, {"date": "2024-08-21", "close": 2.95, "volume": 18230.0}, {"date": "2024-08-22", "close": 3.015, "volume": 24610.0}, {"date": "2024-08-23", "close": 3.03, "volume": 7853.0}, {"date": "2024-08-26", "close": 2.95, "volume": 10678.0}, {"date": "2024-08-27", "close": 2.9, "volume": 18213.0}, {"date": "2024-08-28", "close": 2.9, "volume": 2410.0}, {"date": "2024-08-29", "close": 2.87, "volume": 7546.0}, {"date": "2024-08-30", "close": 2.92, "volume": 3004.0}, {"date": "2024-09-03", "close": 2.82, "volume": 15470.0}, {"date": "2024-09-04", "close": 2.82, "volume": 20837.0}, {"date": "2024-09-05", "close": 2.76, "volume": 6255.0}, {"date": "2024-09-06", "close": 2.8068, "volume": 11948.0}, {"date": "2024-09-09", "close": 2.69, "volume": 3646.0}, {"date": "2024-09-10", "close": 2.74, "volume": 197.0}, {"date": "2024-09-11", "close": 2.81, "volume": 7063.0}, {"date": "2024-09-12", "close": 2.81, "volume": 327.0}, {"date": "2024-09-13", "close": 2.8, "volume": 16715.0}, {"date": "2024-09-16", "close": 2.8471, "volume": 2461.0}, {"date": "2024-09-17", "close": 2.87, "volume": 10794.0}, {"date": "2024-09-18", "close": 2.8699, "volume": 7803.0}, {"date": "2024-09-19", "close": 2.94, "volume": 14601.0}, {"date": "2024-09-20", "close": 3.05, "volume": 4135.0}, {"date": "2024-09-23", "close": 3.04, "volume": 668.0}, {"date": "2024-09-24", "close": 3.0, "volume": 25236.0}, {"date": "2024-09-25", "close": 2.94, "volume": 688.0}, {"date": "2024-09-26", "close": 2.95, "volume": 46133.0}, {"date": "2024-09-27", "close": 2.921, "volume": 3121.0}, {"date": "2024-09-30", "close": 2.95, "volume": 497.0}, {"date": "2024-10-01", "close": 2.882, "volume": 7018.0}, {"date": "2024-10-02", "close": 2.8947, "volume": 1411.0}, {"date": "2024-10-03", "close": 2.95, "volume": 685.0}, {"date": "2024-10-04", "close": 2.95, "volume": 6497.0}, {"date": "2024-10-07", "close": 2.935, "volume": 3558.0}, {"date": "2024-10-08", "close": 2.9, "volume": 12185.0}, {"date": "2024-10-09", "close": 2.92, "volume": 25581.0}, {"date": "2024-10-10", "close": 2.94, "volume": 12837.0}, {"date": "2024-10-11", "close": 2.93, "volume": 5339.0}, {"date": "2024-10-14", "close": 2.95, "volume": 620.0}, {"date": "2024-10-15", "close": 3.0, "volume": 5102.0}, {"date": "2024-10-16", "close": 2.9498, "volume": 712.0}, {"date": "2024-10-17", "close": 2.95, "volume": 597.0}, {"date": "2024-10-18", "close": 2.91, "volume": 11416.0}, {"date": "2024-10-21", "close": 2.9088, "volume": 5679.0}, {"date": "2024-10-22", "close": 2.92, "volume": 12622.0}, {"date": "2024-10-23", "close": 2.965, "volume": 16250.0}, {"date": "2024-10-24", "close": 3.01, "volume": 3018.0}, {"date": "2024-10-25", "close": 2.97, "volume": 4908.0}, {"date": "2024-10-28", "close": 2.96, "volume": 4878.0}, {"date": "2024-10-29", "close": 2.9469, "volume": 3406.0}, {"date": "2024-10-30", "close": 2.96, "volume": 1429.0}, {"date": "2024-10-31", "close": 2.96, "volume": 4043.0}, {"date": "2024-11-01", "close": 2.9302, "volume": 4601.0}, {"date": "2024-11-04", "close": 2.92, "volume": 22592.0}, {"date": "2024-11-05", "close": 2.89, "volume": 9153.0}, {"date": "2024-11-06", "close": 2.88, "volume": 23172.0}, {"date": "2024-11-07", "close": 2.94, "volume": 30808.0}, {"date": "2024-11-08", "close": 2.9859, "volume": 4621.0}, {"date": "2024-11-11", "close": 3.09, "volume": 65929.0}, {"date": "2024-11-12", "close": 3.12, "volume": 20515.0}, {"date": "2024-11-13", "close": 3.09, "volume": 29363.0}, {"date": "2024-11-14", "close": 3.09, "volume": 4463.0}, {"date": "2024-11-15", "close": 3.12, "volume": 7051.0}, {"date": "2024-11-18", "close": 3.13, "volume": 164002.0}, {"date": "2024-11-19", "close": 3.25, "volume": 122113.0}, {"date": "2024-11-20", "close": 3.28, "volume": 138683.0}, {"date": "2024-11-21", "close": 3.31, "volume": 10479.0}, {"date": "2024-11-22", "close": 3.3499, "volume": 20894.0}, {"date": "2024-11-25", "close": 3.37, "volume": 41921.0}, {"date": "2024-11-26", "close": 3.3839, "volume": 49286.0}, {"date": "2024-11-27", "close": 3.31, "volume": 57568.0}, {"date": "2024-11-29", "close": 3.39, "volume": 63492.0}, {"date": "2024-12-02", "close": 3.425, "volume": 57873.0}, {"date": "2024-12-03", "close": 3.45, "volume": 15392.0}, {"date": "2024-12-04", "close": 3.415, "volume": 6517.0}, {"date": "2024-12-05", "close": 3.404, "volume": 2304.0}, {"date": "2024-12-06", "close": 3.42, "volume": 6087.0}, {"date": "2024-12-09", "close": 3.38, "volume": 3180.0}, {"date": "2024-12-10", "close": 3.36, "volume": 2708.0}, {"date": "2024-12-11", "close": 3.42, "volume": 7471.0}, {"date": "2024-12-12", "close": 3.43, "volume": 4418.0}, {"date": "2024-12-13", "close": 3.43, "volume": 6437.0}, {"date": "2024-12-16", "close": 3.32, "volume": 27602.0}, {"date": "2024-12-17", "close": 3.27, "volume": 21900.0}, {"date": "2024-12-18", "close": 3.23, "volume": 123480.0}, {"date": "2024-12-19", "close": 3.27, "volume": 16024.0}, {"date": "2024-12-20", "close": 3.27, "volume": 8119.0}, {"date": "2024-12-23", "close": 3.34, "volume": 10204.0}, {"date": "2024-12-24", "close": 3.28, "volume": 8175.0}, {"date": "2024-12-26", "close": 3.29, "volume": 19799.0}, {"date": "2024-12-27", "close": 3.25, "volume": 4002.0}, {"date": "2024-12-30", "close": 3.25, "volume": 40714.0}, {"date": "2024-12-31", "close": 3.3, "volume": 17585.0}, {"date": "2025-01-02", "close": 3.31, "volume": 11426.0}, {"date": "2025-01-03", "close": 3.71, "volume": 257266.0}, {"date": "2025-01-06", "close": 4.05, "volume": 375531.0}, {"date": "2025-01-07", "close": 3.9, "volume": 117464.0}, {"date": "2025-01-08", "close": 3.61, "volume": 48184.0}, {"date": "2025-01-10", "close": 3.65, "volume": 23938.0}, {"date": "2025-01-13", "close": 3.56, "volume": 20105.0}, {"date": "2025-01-14", "close": 3.61, "volume": 26379.0}, {"date": "2025-01-15", "close": 3.75, "volume": 46347.0}, {"date": "2025-01-16", "close": 3.78, "volume": 34023.0}, {"date": "2025-01-17", "close": 3.785, "volume": 52340.0}, {"date": "2025-01-21", "close": 3.98, "volume": 163769.0}, {"date": "2025-01-22", "close": 3.86, "volume": 83296.0}, {"date": "2025-01-23", "close": 3.76, "volume": 76439.0}, {"date": "2025-01-24", "close": 3.74, "volume": 54165.0}, {"date": "2025-01-27", "close": 3.67, "volume": 48302.0}, {"date": "2025-01-28", "close": 3.68, "volume": 21852.0}, {"date": "2025-01-29", "close": 3.91, "volume": 165867.0}, {"date": "2025-01-30", "close": 3.79, "volume": 40339.0}, {"date": "2025-01-31", "close": 3.72, "volume": 24769.0}, {"date": "2025-02-03", "close": 3.64, "volume": 118352.0}, {"date": "2025-02-04", "close": 3.71, "volume": 26072.0}, {"date": "2025-02-05", "close": 3.69, "volume": 168911.0}, {"date": "2025-02-06", "close": 3.77, "volume": 109979.0}, {"date": "2025-02-07", "close": 3.68, "volume": 48262.0}, {"date": "2025-02-10", "close": 3.73, "volume": 37275.0}, {"date": "2025-02-11", "close": 3.77, "volume": 122685.0}, {"date": "2025-02-12", "close": 3.89, "volume": 42120.0}, {"date": "2025-02-13", "close": 3.8901, "volume": 59081.0}, {"date": "2025-02-14", "close": 4.01, "volume": 207945.0}, {"date": "2025-02-18", "close": 4.08, "volume": 98613.0}, {"date": "2025-02-19", "close": 4.28, "volume": 53519.0}, {"date": "2025-02-20", "close": 4.24, "volume": 29760.0}, {"date": "2025-02-21", "close": 4.07, "volume": 48870.0}, {"date": "2025-02-24", "close": 3.93, "volume": 53859.0}, {"date": "2025-02-25", "close": 3.85, "volume": 51845.0}, {"date": "2025-02-26", "close": 4.02, "volume": 26820.0}, {"date": "2025-02-27", "close": 3.93, "volume": 10686.0}, {"date": "2025-02-28", "close": 3.905, "volume": 7516.0}, {"date": "2025-03-03", "close": 3.71, "volume": 20952.0}, {"date": "2025-03-04", "close": 3.69, "volume": 31207.0}, {"date": "2025-03-05", "close": 3.81, "volume": 18250.0}, {"date": "2025-03-06", "close": 3.89, "volume": 9814.0}, {"date": "2025-03-07", "close": 3.87, "volume": 20882.0}, {"date": "2025-03-10", "close": 3.72, "volume": 5317.0}, {"date": "2025-03-11", "close": 3.67, "volume": 7805.0}, {"date": "2025-03-12", "close": 3.868, "volume": 15098.0}, {"date": "2025-03-13", "close": 3.67, "volume": 8126.0}, {"date": "2025-03-14", "close": 3.83, "volume": 10268.0}, {"date": "2025-03-17", "close": 3.97, "volume": 21609.0}, {"date": "2025-03-18", "close": 3.86, "volume": 19541.0}, {"date": "2025-03-19", "close": 3.88, "volume": 15515.0}, {"date": "2025-03-20", "close": 3.85, "volume": 10852.0}, {"date": "2025-03-21", "close": 3.8204, "volume": 3942.0}, {"date": "2025-03-24", "close": 3.85, "volume": 23814.0}, {"date": "2025-03-25", "close": 4.02, "volume": 46017.0}, {"date": "2025-03-26", "close": 3.94, "volume": 13449.0}, {"date": "2025-03-27", "close": 4.06, "volume": 25521.0}, {"date": "2025-03-28", "close": 3.92, "volume": 15208.0}, {"date": "2025-03-31", "close": 3.78, "volume": 22248.0}, {"date": "2025-04-01", "close": 3.805, "volume": 6740.0}, {"date": "2025-04-02", "close": 3.825, "volume": 7706.0}, {"date": "2025-04-03", "close": 3.67, "volume": 6292.0}, {"date": "2025-04-04", "close": 3.5613, "volume": 59067.0}, {"date": "2025-04-07", "close": 3.46, "volume": 31046.0}, {"date": "2025-04-08", "close": 3.528, "volume": 27493.0}, {"date": "2025-04-09", "close": 3.59, "volume": 10630.0}, {"date": "2025-04-10", "close": 3.58, "volume": 4913.0}, {"date": "2025-04-11", "close": 3.63, "volume": 36149.0}, {"date": "2025-04-14", "close": 3.69, "volume": 14673.0}, {"date": "2025-04-15", "close": 3.63, "volume": 63374.0}, {"date": "2025-04-16", "close": 3.62, "volume": 59670.0}, {"date": "2025-04-17", "close": 3.62, "volume": 8354.0}, {"date": "2025-04-21", "close": 3.5874, "volume": 2967.0}, {"date": "2025-04-22", "close": 3.62, "volume": 21915.0}, {"date": "2025-04-23", "close": 3.67, "volume": 33611.0}, {"date": "2025-04-24", "close": 3.7, "volume": 14355.0}, {"date": "2025-04-25", "close": 3.71, "volume": 1988.0}, {"date": "2025-04-28", "close": 3.61, "volume": 19847.0}, {"date": "2025-04-29", "close": 3.64, "volume": 14749.0}, {"date": "2025-04-30", "close": 3.7, "volume": 871.0}, {"date": "2025-05-01", "close": 3.66, "volume": 66795.0}, {"date": "2025-05-02", "close": 3.66, "volume": 53087.0}, {"date": "2025-05-05", "close": 3.66, "volume": 45202.0}, {"date": "2025-05-06", "close": 3.77, "volume": 78865.0}, {"date": "2025-05-07", "close": 3.75, "volume": 33486.0}, {"date": "2025-05-08", "close": 3.835, "volume": 204759.0}, {"date": "2025-05-09", "close": 3.87, "volume": 80881.0}, {"date": "2025-05-12", "close": 3.97, "volume": 65267.0}, {"date": "2025-05-13", "close": 3.9901, "volume": 91654.0}, {"date": "2025-05-14", "close": 3.97, "volume": 99974.0}, {"date": "2025-05-15", "close": 3.8, "volume": 81096.0}, {"date": "2025-05-16", "close": 3.905, "volume": 107384.0}, {"date": "2025-05-19", "close": 3.93, "volume": 26571.0}, {"date": "2025-05-20", "close": 4.05, "volume": 202993.0}, {"date": "2025-05-21", "close": 3.96, "volume": 23806.0}, {"date": "2025-05-22", "close": 3.925, "volume": 24322.0}, {"date": "2025-05-23", "close": 3.91, "volume": 35895.0}, {"date": "2025-05-27", "close": 3.93, "volume": 16217.0}, {"date": "2025-05-28", "close": 3.88, "volume": 10202.0}, {"date": "2025-05-29", "close": 4.65, "volume": 6882716.0}, {"date": "2025-05-30", "close": 4.52, "volume": 414445.0}, {"date": "2025-06-02", "close": 4.72, "volume": 235194.0}, {"date": "2025-06-03", "close": 4.89, "volume": 135895.0}, {"date": "2025-06-04", "close": 4.63, "volume": 198935.0}, {"date": "2025-06-05", "close": 4.58, "volume": 146440.0}, {"date": "2025-06-06", "close": 4.5, "volume": 54433.0}, {"date": "2025-06-09", "close": 4.53, "volume": 64824.0}, {"date": "2025-06-10", "close": 4.61, "volume": 36542.0}, {"date": "2025-06-11", "close": 4.46, "volume": 232107.0}, {"date": "2025-06-12", "close": 4.47, "volume": 126531.0}, {"date": "2025-06-13", "close": 4.61, "volume": 87786.0}, {"date": "2025-06-16", "close": 4.8, "volume": 181486.0}, {"date": "2025-06-17", "close": 4.83, "volume": 209647.0}, {"date": "2025-06-18", "close": 4.94, "volume": 235227.0}, {"date": "2025-06-20", "close": 4.79, "volume": 69474.0}, {"date": "2025-06-23", "close": 5.06, "volume": 309864.0}, {"date": "2025-06-24", "close": 4.98, "volume": 65878.0}, {"date": "2025-06-25", "close": 5.02, "volume": 48068.0}, {"date": "2025-06-26", "close": 4.82, "volume": 213875.0}, {"date": "2025-06-27", "close": 4.86, "volume": 42751.0}, {"date": "2025-06-30", "close": 4.85, "volume": 34466.0}, {"date": "2025-07-01", "close": 4.95, "volume": 346227.0}, {"date": "2025-07-02", "close": 5.02, "volume": 33056.0}, {"date": "2025-07-03", "close": 5.01, "volume": 24417.0}, {"date": "2025-07-07", "close": 4.97, "volume": 121097.0}, {"date": "2025-07-08", "close": 5.105, "volume": 124230.0}, {"date": "2025-07-09", "close": 5.04, "volume": 89532.0}, {"date": "2025-07-10", "close": 4.93, "volume": 32979.0}, {"date": "2025-07-11", "close": 5.0, "volume": 294250.0}, {"date": "2025-07-14", "close": 4.95, "volume": 119418.0}, {"date": "2025-07-15", "close": 4.92, "volume": 84340.0}, {"date": "2025-07-16", "close": 5.16, "volume": 209418.0}, {"date": "2025-07-17", "close": 5.05, "volume": 96423.0}, {"date": "2025-07-18", "close": 5.2, "volume": 168587.0}, {"date": "2025-07-21", "close": 5.01, "volume": 100862.0}, {"date": "2025-07-22", "close": 4.98, "volume": 194977.0}, {"date": "2025-07-23", "close": 5.03, "volume": 72662.0}, {"date": "2025-07-24", "close": 4.98, "volume": 83359.0}, {"date": "2025-07-25", "close": 5.03, "volume": 123898.0}, {"date": "2025-07-28", "close": 4.98, "volume": 32480.0}, {"date": "2025-07-29", "close": 4.98, "volume": 73932.0}, {"date": "2025-07-30", "close": 4.91, "volume": 22536.0}, {"date": "2025-07-31", "close": 4.9, "volume": 45699.0}, {"date": "2025-08-01", "close": 4.87, "volume": 56805.0}, {"date": "2025-08-04", "close": 4.91, "volume": 64097.0}, {"date": "2025-08-05", "close": 4.87, "volume": 29240.0}, {"date": "2025-08-06", "close": 4.97, "volume": 9644.0}, {"date": "2025-08-07", "close": 4.91, "volume": 90816.0}, {"date": "2025-08-08", "close": 4.71, "volume": 77422.0}, {"date": "2025-08-11", "close": 4.72, "volume": 47312.0}, {"date": "2025-08-12", "close": 4.88, "volume": 50735.0}, {"date": "2025-08-13", "close": 4.87, "volume": 7984.0}, {"date": "2025-08-14", "close": 4.92, "volume": 11337.0}, {"date": "2025-08-15", "close": 4.9, "volume": 42331.0}, {"date": "2025-08-18", "close": 4.92, "volume": 13012.0}, {"date": "2025-08-19", "close": 4.93, "volume": 45576.0}, {"date": "2025-08-20", "close": 4.91, "volume": 48822.0}, {"date": "2025-08-21", "close": 4.83, "volume": 200800.0}, {"date": "2025-08-22", "close": 4.86, "volume": 187792.0}, {"date": "2025-08-25", "close": 4.72, "volume": 111204.0}, {"date": "2025-08-26", "close": 4.77, "volume": 39285.0}, {"date": "2025-08-27", "close": 4.88, "volume": 96475.0}, {"date": "2025-08-28", "close": 4.81, "volume": 56950.0}, {"date": "2025-08-29", "close": 4.8, "volume": 31813.0}, {"date": "2025-09-02", "close": 4.69, "volume": 103786.0}, {"date": "2025-09-03", "close": 4.67, "volume": 99309.0}, {"date": "2025-09-04", "close": 4.68, "volume": 96117.0}, {"date": "2025-09-05", "close": 4.695, "volume": 51443.0}, {"date": "2025-09-08", "close": 4.9, "volume": 123551.0}, {"date": "2025-09-09", "close": 4.864, "volume": 24859.0}, {"date": "2025-09-10", "close": 4.87, "volume": 13560.0}, {"date": "2025-09-11", "close": 4.895, "volume": 7219.0}, {"date": "2025-09-12", "close": 4.83, "volume": 7150.0}, {"date": "2025-09-15", "close": 4.785, "volume": 19237.0}, {"date": "2025-09-16", "close": 4.77, "volume": 60080.0}, {"date": "2025-09-17", "close": 4.89, "volume": 51645.0}, {"date": "2025-09-18", "close": 4.93, "volume": 45184.0}, {"date": "2025-09-19", "close": 4.895, "volume": 146262.0}, {"date": "2025-09-22", "close": 4.83, "volume": 95279.0}, {"date": "2025-09-23", "close": 4.74, "volume": 153849.0}, {"date": "2025-09-24", "close": 4.67, "volume": 67705.0}, {"date": "2025-09-25", "close": 4.8, "volume": 103754.0}, {"date": "2025-09-26", "close": 4.78, "volume": 19896.0}, {"date": "2025-09-29", "close": 4.67, "volume": 56124.0}, {"date": "2025-09-30", "close": 4.76, "volume": 68140.0}, {"date": "2025-10-01", "close": 4.8, "volume": 29300.0}, {"date": "2025-10-02", "close": 4.765, "volume": 15718.0}, {"date": "2025-10-03", "close": 4.76, "volume": 46055.0}, {"date": "2025-10-06", "close": 4.75, "volume": 27688.0}, {"date": "2025-10-07", "close": 4.73, "volume": 16778.0}, {"date": "2025-10-08", "close": 4.7, "volume": 19810.0}, {"date": "2025-10-09", "close": 4.89, "volume": 121326.0}, {"date": "2025-10-10", "close": 4.73, "volume": 51792.0}, {"date": "2025-10-13", "close": 4.76, "volume": 72176.0}, {"date": "2025-10-14", "close": 4.86, "volume": 170042.0}, {"date": "2025-10-15", "close": 4.92, "volume": 119465.0}, {"date": "2025-10-16", "close": 4.92, "volume": 70382.0}, {"date": "2025-10-17", "close": 4.89, "volume": 80252.0}, {"date": "2025-10-20", "close": 4.985, "volume": 133876.0}, {"date": "2025-10-21", "close": 4.9, "volume": 28510.0}, {"date": "2025-10-22", "close": 4.86, "volume": 65107.0}, {"date": "2025-10-23", "close": 4.965, "volume": 13368.0}, {"date": "2025-10-24", "close": 4.96, "volume": 41309.0}, {"date": "2025-10-27", "close": 5.0, "volume": 32428.0}, {"date": "2025-10-28", "close": 5.5, "volume": 857390.0}, {"date": "2025-10-29", "close": 5.5, "volume": 355232.0}, {"date": "2025-10-30", "close": 5.67, "volume": 457098.0}, {"date": "2025-10-31", "close": 5.95, "volume": 275653.0}, {"date": "2025-11-03", "close": 6.6, "volume": 557673.0}, {"date": "2025-11-04", "close": 6.59, "volume": 230689.0}, {"date": "2025-11-05", "close": 6.58, "volume": 158302.0}, {"date": "2025-11-06", "close": 6.15, "volume": 185210.0}, {"date": "2025-11-07", "close": 5.28, "volume": 391840.0}, {"date": "2025-11-10", "close": 5.05, "volume": 211862.0}, {"date": "2025-11-11", "close": 5.03, "volume": 125992.0}, {"date": "2025-11-12", "close": 5.13, "volume": 61514.0}, {"date": "2025-11-13", "close": 5.05, "volume": 107867.0}, {"date": "2025-11-14", "close": 4.96, "volume": 79931.0}, {"date": "2025-11-17", "close": 4.94, "volume": 79326.0}, {"date": "2025-11-18", "close": 4.74, "volume": 174210.0}, {"date": "2025-11-19", "close": 4.57, "volume": 116630.0}, {"date": "2025-11-20", "close": 4.32, "volume": 206911.0}, {"date": "2025-11-21", "close": 4.37, "volume": 76091.0}, {"date": "2025-11-24", "close": 4.35, "volume": 143359.0}, {"date": "2025-11-25", "close": 4.79, "volume": 297648.0}, {"date": "2025-11-26", "close": 4.71, "volume": 107422.0}, {"date": "2025-11-28", "close": 4.66, "volume": 41295.0}, {"date": "2025-12-01", "close": 4.44, "volume": 138427.0}, {"date": "2025-12-02", "close": 4.395, "volume": 169462.0}, {"date": "2025-12-03", "close": 4.61, "volume": 174580.0}, {"date": "2025-12-04", "close": 4.85, "volume": 234296.0}, {"date": "2025-12-05", "close": 4.6, "volume": 122996.0}, {"date": "2025-12-08", "close": 4.59, "volume": 104855.0}, {"date": "2025-12-09", "close": 4.54, "volume": 100235.0}, {"date": "2025-12-10", "close": 4.48, "volume": 87321.0}, {"date": "2025-12-11", "close": 4.49, "volume": 82562.0}, {"date": "2025-12-12", "close": 4.25, "volume": 117026.0}, {"date": "2025-12-15", "close": 4.28, "volume": 108534.0}, {"date": "2025-12-16", "close": 4.31, "volume": 24609.0}, {"date": "2025-12-17", "close": 4.16, "volume": 43654.0}, {"date": "2025-12-18", "close": 4.13, "volume": 21274.0}, {"date": "2025-12-19", "close": 4.34, "volume": 58731.0}, {"date": "2025-12-22", "close": 4.52, "volume": 124836.0}, {"date": "2025-12-23", "close": 4.57, "volume": 36787.0}, {"date": "2025-12-24", "close": 4.65, "volume": 26912.0}, {"date": "2025-12-26", "close": 4.62, "volume": 49590.0}, {"date": "2025-12-29", "close": 4.72, "volume": 66624.0}, {"date": "2025-12-30", "close": 4.69, "volume": 43488.0}, {"date": "2025-12-31", "close": 4.56, "volume": 36583.0}, {"date": "2026-01-02", "close": 4.69, "volume": 80298.0}, {"date": "2026-01-05", "close": 4.66, "volume": 138779.0}, {"date": "2026-01-06", "close": 4.71, "volume": 107558.0}, {"date": "2026-01-07", "close": 4.87, "volume": 78194.0}, {"date": "2026-01-08", "close": 5.1, "volume": 94473.0}, {"date": "2026-01-09", "close": 4.91, "volume": 67197.0}, {"date": "2026-01-12", "close": 4.82, "volume": 70454.0}, {"date": "2026-01-13", "close": 4.94, "volume": 37002.0}, {"date": "2026-01-14", "close": 5.02, "volume": 46748.0}, {"date": "2026-01-15", "close": 4.88, "volume": 41390.0}, {"date": "2026-01-16", "close": 4.9, "volume": 29303.0}, {"date": "2026-01-20", "close": 4.93, "volume": 44907.0}, {"date": "2026-01-21", "close": 4.9, "volume": 64683.0}, {"date": "2026-01-22", "close": 4.99, "volume": 33616.0}, {"date": "2026-01-23", "close": 4.87, "volume": 37599.0}, {"date": "2026-01-26", "close": 4.87, "volume": 32988.0}, {"date": "2026-01-27", "close": 4.92, "volume": 57919.0}, {"date": "2026-01-28", "close": 5.05, "volume": 47280.0}, {"date": "2026-01-29", "close": 4.98, "volume": 32677.0}, {"date": "2026-01-30", "close": 4.83, "volume": 12186.0}, {"date": "2026-02-02", "close": 4.95, "volume": 39691.0}, {"date": "2026-02-03", "close": 4.85, "volume": 36070.0}, {"date": "2026-02-04", "close": 4.86, "volume": 92841.0}, {"date": "2026-02-05", "close": 4.76, "volume": 85891.0}, {"date": "2026-02-06", "close": 4.9, "volume": 58509.0}, {"date": "2026-02-09", "close": 4.91, "volume": 37846.0}, {"date": "2026-02-10", "close": 4.89, "volume": 31772.0}, {"date": "2026-02-11", "close": 4.76, "volume": 69100.0}, {"date": "2026-02-12", "close": 4.67, "volume": 200543.0}, {"date": "2026-02-13", "close": 4.66, "volume": 60606.0}, {"date": "2026-02-17", "close": 4.61, "volume": 50896.0}, {"date": "2026-02-18", "close": 4.65, "volume": 33808.0}, {"date": "2026-02-19", "close": 4.665, "volume": 28988.0}, {"date": "2026-02-20", "close": 4.69, "volume": 36825.0}, {"date": "2026-02-23", "close": 4.6, "volume": 52454.0}, {"date": "2026-02-24", "close": 4.62, "volume": 15108.0}, {"date": "2026-02-25", "close": 4.65, "volume": 30917.0}, {"date": "2026-02-26", "close": 4.65, "volume": 15439.0}, {"date": "2026-02-27", "close": 4.58, "volume": 17773.0}, {"date": "2026-03-02", "close": 4.76, "volume": 84228.0}, {"date": "2026-03-03", "close": 5.04, "volume": 104716.0}, {"date": "2026-03-04", "close": 4.99, "volume": 54376.0}, {"date": "2026-03-05", "close": 4.85, "volume": 32499.0}, {"date": "2026-03-06", "close": 4.73, "volume": 16133.0}, {"date": "2026-03-09", "close": 4.85, "volume": 39999.0}, {"date": "2026-03-10", "close": 4.8, "volume": 43343.0}, {"date": "2026-03-11", "close": 5.08, "volume": 81234.0}, {"date": "2026-03-12", "close": 4.9, "volume": 41452.0}, {"date": "2026-03-13", "close": 4.76, "volume": 21523.0}, {"date": "2026-03-16", "close": 4.92, "volume": 42501.0}, {"date": "2026-03-17", "close": 5.01, "volume": 52075.0}, {"date": "2026-03-18", "close": 5.09, "volume": 38584.0}, {"date": "2026-03-19", "close": 5.06, "volume": 52271.0}, {"date": "2026-03-20", "close": 4.96, "volume": 48608.0}, {"date": "2026-03-23", "close": 5.03, "volume": 134312.0}, {"date": "2026-03-24", "close": 5.13, "volume": 45848.0}, {"date": "2026-03-25", "close": 5.14, "volume": 2797.0}, {"date": "2026-03-26", "close": 4.96, "volume": 35562.0}, {"date": "2026-03-27", "close": 5.03, "volume": 130641.0}, {"date": "2026-03-30", "close": 5.0, "volume": 60735.0}, {"date": "2026-03-31", "close": 4.49, "volume": 255254.0}, {"date": "2026-04-01", "close": 4.61, "volume": 111683.0}, {"date": "2026-04-02", "close": 4.7, "volume": 26662.0}, {"date": "2026-04-06", "close": 4.78, "volume": 21502.0}, {"date": "2026-04-07", "close": 4.64, "volume": 25050.0}, {"date": "2026-04-08", "close": 4.62, "volume": 42823.0}, {"date": "2026-04-09", "close": 4.53, "volume": 22634.0}, {"date": "2026-04-10", "close": 4.55, "volume": 39614.0}, {"date": "2026-04-13", "close": 4.56, "volume": 12418.0}, {"date": "2026-04-14", "close": 4.6, "volume": 50298.0}, {"date": "2026-04-15", "close": 4.58, "volume": 52034.0}, {"date": "2026-04-16", "close": 4.58, "volume": 32018.0}, {"date": "2026-04-17", "close": 4.61, "volume": 84447.0}, {"date": "2026-04-20", "close": 4.72, "volume": 60816.0}, {"date": "2026-04-21", "close": 4.71, "volume": 32436.0}, {"date": "2026-04-22", "close": 4.64, "volume": 30653.0}, {"date": "2026-04-23", "close": 4.67, "volume": 47734.0}, {"date": "2026-04-24", "close": 4.78, "volume": 28202.0}, {"date": "2026-04-27", "close": 4.83, "volume": 45941.0}, {"date": "2026-04-28", "close": 4.73, "volume": 70969.0}, {"date": "2026-04-29", "close": 4.68, "volume": 52556.0}, {"date": "2026-04-30", "close": 4.64, "volume": 100235.0}, {"date": "2026-05-01", "close": 4.68, "volume": 36854.0}, {"date": "2026-05-04", "close": 4.68, "volume": 65463.0}, {"date": "2026-05-05", "close": 4.61, "volume": 50927.0}, {"date": "2026-05-06", "close": 4.53, "volume": 83340.0}, {"date": "2026-05-07", "close": 4.63, "volume": 66795.0}, {"date": "2026-05-08", "close": 4.55, "volume": 30394.0}, {"date": "2026-05-11", "close": 4.48, "volume": 132671.0}, {"date": "2026-05-12", "close": 4.58, "volume": 51683.0}, {"date": "2026-05-13", "close": 4.59, "volume": 17824.0}, {"date": "2026-05-14", "close": 4.59, "volume": 34159.0}, {"date": "2026-05-15", "close": 4.52, "volume": 48377.0}, {"date": "2026-05-18", "close": 4.47, "volume": 42971.0}, {"date": "2026-05-19", "close": 4.47, "volume": 25560.0}, {"date": "2026-05-20", "close": 4.54, "volume": 8110.0}, {"date": "2026-05-21", "close": 4.47, "volume": 63033.0}, {"date": "2026-05-22", "close": 4.52, "volume": 39185.0}, {"date": "2026-05-26", "close": 4.83, "volume": 90442.0}, {"date": "2026-05-27", "close": 4.75, "volume": 83485.0}, {"date": "2026-05-28", "close": 4.29, "volume": 357370.0}, {"date": "2026-05-29", "close": 4.11, "volume": 238663.0}, {"date": "2026-06-01", "close": 4.11, "volume": 70129.0}, {"date": "2026-06-02", "close": 4.26, "volume": 32684.0}, {"date": "2026-06-03", "close": 4.25, "volume": 23228.0}, {"date": "2026-06-04", "close": 4.21, "volume": 36292.0}, {"date": "2026-06-05", "close": 4.15, "volume": 38203.0}, {"date": "2026-06-08", "close": 4.23, "volume": 74504.0}, {"date": "2026-06-09", "close": 4.31, "volume": 75591.0}, {"date": "2026-06-10", "close": 4.25, "volume": 45596.0}, {"date": "2026-06-11", "close": 4.23, "volume": 21954.0}, {"date": "2026-06-12", "close": 4.3, "volume": 19995.0}, {"date": "2026-06-15", "close": 4.25, "volume": 20177.0}, {"date": "2026-06-16", "close": 4.27, "volume": 16946.0}, {"date": "2026-06-17", "close": 4.32, "volume": 43150.0}, {"date": "2026-06-18", "close": 4.36, "volume": 11830.0}, {"date": "2026-06-22", "close": 4.33, "volume": 18069.0}, {"date": "2026-06-23", "close": 4.45, "volume": 71650.0}, {"date": "2026-06-24", "close": 4.43, "volume": 49418.0}, {"date": "2026-06-25", "close": 4.44, "volume": 25498.0}, {"date": "2026-06-26", "close": 4.51, "volume": 46030.0}, {"date": "2026-06-29", "close": 4.5, "volume": 8074.0}, {"date": "2026-06-30", "close": 4.49, "volume": 17047.0}, {"date": "2026-07-01", "close": 4.47, "volume": 16069.0}, {"date": "2026-07-02", "close": 4.32, "volume": 69240.0}, {"date": "2026-07-06", "close": 4.38, "volume": 55276.0}, {"date": "2026-07-07", "close": 4.25, "volume": 10839.0}, {"date": "2026-07-08", "close": 4.3, "volume": 18652.0}, {"date": "2026-07-09", "close": 4.33, "volume": 49193.0}, {"date": "2026-07-10", "close": 4.24, "volume": 40399.0}, {"date": "2026-07-13", "close": 4.24, "volume": 28319.0}, {"date": "2026-07-14", "close": 4.21, "volume": 18711.0}, {"date": "2026-07-15", "close": 4.22, "volume": 8035.0}, {"date": "2026-07-16", "close": 4.26, "volume": 13941.0}, {"date": "2026-07-17", "close": 4.24, "volume": 19022.0}, {"date": "2026-07-20", "close": 4.24, "volume": 8187.0}, {"date": "2026-07-21", "close": 4.24, "volume": 9674.0}, {"date": "2026-07-22", "close": 4.23, "volume": 18275.0}, {"date": "2026-07-23", "close": 4.48, "volume": 30674.0}, {"date": "2026-07-24", "close": 4.34, "volume": 12874.0}, {"date": "2026-07-27", "close": 4.4, "volume": 10302.0}, {"date": "2026-07-28", "close": 4.5, "volume": 22372.0}, {"date": "2026-07-29", "close": 4.5, "volume": 29995.0}, {"date": "2026-07-30", "close": 4.5, "volume": 33318.0}, {"date": "2026-07-31", "close": 4.5, "volume": 15474.0}, {"date": "2026-08-03", "close": 4.51, "volume": 10737.0}, {"date": "2026-08-04", "close": 4.59, "volume": 66943.0}, {"date": "2026-08-05", "close": 4.5, "volume": 28752.0}, {"date": "2026-08-06", "close": 4.53, "volume": 53179.0}, {"date": "2026-08-07", "close": 4.42, "volume": 63500.0}, {"date": "2026-08-10", "close": 4.45, "volume": 29294.0}, {"date": "2026-08-11", "close": 4.5, "volume": 46429.0}, {"date": "2026-08-12", "close": 4.51, "volume": 16810.0}, {"date": "2026-08-13", "close": 4.51, "volume": 10554.0}, {"date": "2026-08-14", "close": 4.56, "volume": 20345.0}, {"date": "2026-08-17", "close": 4.6, "volume": 24612.0}, {"date": "2026-08-18", "close": 4.61, "volume": 14364.0}, {"date": "2026-08-19", "close": 4.53, "volume": 50566.0}, {"date": "2026-08-20", "close": 4.69, "volume": 250972.0}, {"date": "2026-08-21", "close": 4.65, "volume": 14284.0}, {"date": "2026-08-24", "close": 4.55, "volume": 65712.0}, {"date": "2026-08-25", "close": 4.55, "volume": 39598.0}, {"date": "2026-08-26", "close": 4.55, "volume": 42950.0}, {"date": "2026-08-27", "close": 4.68, "volume": 49376.0}, {"date": "2026-08-28", "close": 4.63, "volume": 22616.0}, {"date": "2026-08-31", "close": 4.68, "volume": 64062.0}, {"date": "2026-09-01", "close": 4.66, "volume": 39109.0}, {"date": "2026-09-02", "close": 4.66, "volume": 13865.0}, {"date": "2026-09-03", "close": 4.63, "volume": 40477.0}, {"date": "2026-09-04", "close": 4.64, "volume": 13718.0}, {"date": "2026-09-08", "close": 4.79, "volume": 48502.0}, {"date": "2026-09-09", "close": 4.65, "volume": 12998.0}, {"date": "2026-09-10", "close": 4.66, "volume": 13228.0}, {"date": "2026-09-11", "close": 4.66, "volume": 19744.0}, {"date": "2026-09-14", "close": 4.73, "volume": 49382.0}, {"date": "2026-09-15", "close": 4.79, "volume": 68736.0}, {"date": "2026-09-16", "close": 4.74, "volume": 23376.0}, {"date": "2026-09-17", "close": 4.72, "volume": 33383.0}, {"date": "2026-09-18", "close": 4.72, "volume": 21203.0}], "refreshing": true}