{"ticker": "CCLD", "overview": {"cik": "1582982", "ticker": "CCLD", "name": "CareCloud, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036951", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036950", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036949", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036948", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036363", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036255", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035714", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035713", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035715", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035712", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034656", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0001493152-26-034606", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030329", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001493152-26-027964", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027519", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-19", "title": "Form FWP", "accession": "0001493152-26-024313", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024303", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024306", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024305", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024304", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023914", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-14", "title": "Form 25-NSE", "accession": "0001354457-26-000459", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-14", "title": "Form 25-NSE", "accession": "0001354457-26-000457", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021730", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021603", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCLD", "has_prices": true, "as_of": "2026-09-18", "last": 2.17, "prev_close": 2.22, "change": -0.050000000000000266, "change_pct": -0.02252252252252264, "session_volume": 135302.0, "vwap_5": 2.1557408159317, "vwap_20": 2.332347686937011, "vwap_60": 2.3715858011756943, "vwap_250": 2.827179182838434, "high_52w": 3.81, "low_52w": 2.04, "avg_volume_20": 359043.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-036948", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Lawrence Steven Sharnak", "who_key": "Sharnak Lawrence Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822356/000149315226036948/0001493152-26-036948-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124723}, {"id": "0001493152-26-036949", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Cameron Munter", "who_key": "MUNTER CAMERON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612915/000149315226036949/0001493152-26-036949-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124723}, {"id": "0001493152-26-036950", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Bill Korn", "who_key": "KORN BILL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610976/000149315226036950/0001493152-26-036950-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124723}, {"id": "0001493152-26-036951", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Anne Busquet", "who_key": "BUSQUET ANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582982/000149315226036951/0001493152-26-036951-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124723}, {"id": "0001493152-26-035715", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Anne Busquet", "who_key": "BUSQUET ANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582982/000149315226035715/0001493152-26-035715-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001493152-26-035712", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Lawrence Steven Sharnak", "who_key": "Sharnak Lawrence Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582982/000149315226035712/0001493152-26-035712-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001493152-26-035713", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Bill Korn", "who_key": "KORN BILL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582982/000149315226035713/0001493152-26-035713-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001493152-26-035714", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Cameron Munter", "who_key": "MUNTER CAMERON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582982/000149315226035714/0001493152-26-035714-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001493152-26-034656", "src": "INSIDERS", "ticker": "CCLD", "cik": "1582982", "company": "CareCloud, Inc.", "company_raw": "CareCloud, Inc.", "who": "Mahmud Ul Haq", "who_key": "HAQ MAHMUD UL", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CCLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582982/000149315226034656/0001493152-26-034656-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "HOUSE-2024-20024305-T0", "src": "CONGRESS", "ticker": "CCLD", "cik": "", "company": "CareCloud, Inc.", "company_raw": "e\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nDC CareCloud, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells CCLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527283}, {"id": "HOUSE-2023-20022285-T3", "src": "CONGRESS", "ticker": "CCLD", "cik": "", "company": "CareCloud, Inc.", "company_raw": "> Brokerage Investment Account\nD: Closed position\nJT CareCloud, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells CCLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037043}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CareCloud, Inc. - Common Stock", "new_value": "CareCloud, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001582982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001582982", "applied": 1, "detected_at": "2026-09-10T23:38:45.513791"}]}, "key_people": [{"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036951", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036950", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036949", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036948", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036363", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036255", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035714", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035713", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035715", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035712", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034656", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0001493152-26-034606", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030329", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001493152-26-027964", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027519", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-19", "title": "Form FWP", "accession": "0001493152-26-024313", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024303", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024306", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024305", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024304", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023914", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-14", "title": "Form 25-NSE", "accession": "0001354457-26-000459", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-14", "title": "Form 25-NSE", "accession": "0001354457-26-000457", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021730", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021603", "price_sensitive": true}], "performance": {"ticker": "CCLD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 0.8502, "volume": 7299.0}, {"date": "2016-09-20", "close": 0.8502, "volume": 2669.0}, {"date": "2016-09-21", "close": 0.8501, "volume": 35766.0}, {"date": "2016-09-22", "close": 0.8602, "volume": 10465.0}, {"date": "2016-09-23", "close": 0.87, "volume": 3056.0}, {"date": "2016-09-26", "close": 0.8401, "volume": 7551.0}, {"date": "2016-09-27", "close": 0.869, "volume": 70033.0}, {"date": "2016-09-28", "close": 0.89, "volume": 1203.0}, {"date": "2016-09-29", "close": 0.8401, "volume": 841.0}, {"date": "2016-09-30", "close": 0.94, "volume": 4479.0}, {"date": "2016-10-03", "close": 0.98, "volume": 40760.0}, {"date": "2016-10-04", "close": 0.9899, "volume": 11044.0}, {"date": "2016-10-05", "close": 0.9, "volume": 70403.0}, {"date": "2016-10-06", "close": 0.96, "volume": 3923.0}, {"date": "2016-10-07", "close": 0.91, "volume": 805.0}, {"date": "2016-10-10", "close": 0.87, "volume": 20775.0}, {"date": "2016-10-11", "close": 0.855, "volume": 6193.0}, {"date": "2016-10-12", "close": 0.855, "volume": 4317.0}, {"date": "2016-10-13", "close": 0.8155, "volume": 13959.0}, {"date": "2016-10-14", "close": 0.88, "volume": 15899.0}, {"date": "2016-10-17", "close": 0.84, "volume": 380.0}, {"date": "2016-10-18", "close": 0.8287, "volume": 9975.0}, {"date": "2016-10-19", "close": 0.81, "volume": 43747.0}, {"date": "2016-10-20", "close": 0.847, "volume": 7084.0}, {"date": "2016-10-21", "close": 0.84, "volume": 3106.0}, {"date": "2016-10-24", "close": 0.8455, "volume": 4192.0}, {"date": "2016-10-25", "close": 0.83, "volume": 6837.0}, {"date": "2016-10-26", "close": 0.83, "volume": 1293.0}, {"date": "2016-10-27", "close": 0.84, "volume": 18182.0}, {"date": "2016-10-28", "close": 0.87, "volume": 4771.0}, {"date": "2016-10-31", "close": 0.8979, "volume": 5007.0}, {"date": "2016-11-01", "close": 0.83, "volume": 12000.0}, {"date": "2016-11-02", "close": 0.84, "volume": 3376.0}, {"date": "2016-11-03", "close": 0.8526, "volume": 4975.0}, {"date": "2016-11-04", "close": 0.84, "volume": 3140.0}, {"date": "2016-11-07", "close": 0.84, "volume": 4256.0}, {"date": "2016-11-08", "close": 0.85, "volume": 3672.0}, {"date": "2016-11-09", "close": 0.82, "volume": 172.0}, {"date": "2016-11-10", "close": 0.835, "volume": 3656.0}, {"date": "2016-11-11", "close": 0.88, "volume": 57589.0}, {"date": "2016-11-14", "close": 0.87, "volume": 15319.0}, {"date": "2016-11-15", "close": 0.85, "volume": 125058.0}, {"date": "2016-11-16", "close": 0.89, "volume": 22798.0}, {"date": "2016-11-17", "close": 0.945, "volume": 6084.0}, {"date": "2016-11-18", "close": 0.89, "volume": 10018.0}, {"date": "2016-11-21", "close": 0.91, "volume": 14114.0}, {"date": "2016-11-22", "close": 0.9, "volume": 7162.0}, {"date": "2016-11-23", "close": 0.93, "volume": 2200.0}, {"date": "2016-11-25", "close": 0.9058, "volume": 2721.0}, {"date": "2016-11-28", "close": 0.96, "volume": 11336.0}, {"date": "2016-11-29", "close": 0.93, "volume": 5053.0}, {"date": "2016-11-30", "close": 0.88, "volume": 1700.0}, {"date": "2016-12-01", "close": 0.86, "volume": 4149.0}, {"date": "2016-12-02", "close": 0.89, "volume": 2851.0}, {"date": "2016-12-05", "close": 0.86, "volume": 29138.0}, {"date": "2016-12-06", "close": 0.82, "volume": 5570.0}, {"date": "2016-12-07", "close": 0.86, "volume": 6903.0}, {"date": "2016-12-08", "close": 0.85, "volume": 8287.0}, {"date": "2016-12-09", "close": 0.85, "volume": 7955.0}, {"date": "2016-12-12", "close": 0.84, "volume": 6716.0}, {"date": "2016-12-13", "close": 0.83, "volume": 5415.0}, {"date": "2016-12-14", "close": 0.825, "volume": 5796.0}, {"date": "2016-12-15", "close": 0.8366, "volume": 13769.0}, {"date": "2016-12-16", "close": 0.8, "volume": 212.0}, {"date": "2016-12-19", "close": 0.83, "volume": 1515.0}, {"date": "2016-12-20", "close": 0.83, "volume": 1000.0}, {"date": "2016-12-21", "close": 0.8, "volume": 32510.0}, {"date": "2016-12-22", "close": 0.84, "volume": 234.0}, {"date": "2016-12-23", "close": 0.83, "volume": 2392.0}, {"date": "2016-12-27", "close": 0.87, "volume": 5660.0}, {"date": "2016-12-28", "close": 0.79, "volume": 18435.0}, {"date": "2016-12-29", "close": 0.78, "volume": 22292.0}, {"date": "2016-12-30", "close": 0.725, "volume": 69398.0}, {"date": "2017-01-03", "close": 0.66, "volume": 35309.0}, {"date": "2017-01-04", "close": 0.76, "volume": 2901.0}, {"date": "2017-01-05", "close": 0.66, "volume": 38905.0}, {"date": "2017-01-06", "close": 0.75, "volume": 33287.0}, {"date": "2017-01-09", "close": 0.75, "volume": 23122.0}, {"date": "2017-01-10", "close": 0.72, "volume": 2837.0}, {"date": "2017-01-11", "close": 0.77, "volume": 2239.0}, {"date": "2017-01-12", "close": 0.77, "volume": 544.0}, {"date": "2017-01-13", "close": 0.7188, "volume": 5311.0}, {"date": "2017-01-17", "close": 0.72, "volume": 1302.0}, {"date": "2017-01-18", "close": 0.7401, "volume": 8143.0}, {"date": "2017-01-19", "close": 0.855, "volume": 24695.0}, {"date": "2017-01-20", "close": 0.75, "volume": 64764.0}, {"date": "2017-01-23", "close": 0.82, "volume": 9482.0}, {"date": "2017-01-24", "close": 0.8, "volume": 13065.0}, {"date": "2017-01-25", "close": 0.8, "volume": 5656.0}, {"date": "2017-01-26", "close": 0.81, "volume": 2752.0}, {"date": "2017-01-27", "close": 0.81, "volume": 5763.0}, {"date": "2017-01-30", "close": 0.81, "volume": 551.0}, {"date": "2017-01-31", "close": 0.75, "volume": 7169.0}, {"date": "2017-02-01", "close": 0.7553, "volume": 6324.0}, {"date": "2017-02-02", "close": 0.72, "volume": 4150.0}, {"date": "2017-02-03", "close": 0.74, "volume": 14151.0}, {"date": "2017-02-06", "close": 0.729, "volume": 1007.0}, {"date": "2017-02-07", "close": 0.7211, "volume": 11993.0}, {"date": "2017-02-08", "close": 0.7, "volume": 23516.0}, {"date": "2017-02-09", "close": 0.75, "volume": 1396.0}, {"date": "2017-02-10", "close": 0.81, "volume": 3654.0}, {"date": "2017-02-13", "close": 0.745, "volume": 10994.0}, {"date": "2017-02-14", "close": 0.78, "volume": 3783.0}, {"date": "2017-02-15", "close": 0.7795, "volume": 5037.0}, {"date": "2017-02-16", "close": 0.7795, "volume": null}, {"date": "2017-02-17", "close": 0.7795, "volume": null}, {"date": "2017-02-21", "close": 0.77, "volume": 995.0}, {"date": "2017-02-22", "close": 0.79, "volume": 1070.0}, {"date": "2017-02-23", "close": 0.7404, "volume": 2276.0}, {"date": "2017-02-24", "close": 0.6722, "volume": 24082.0}, {"date": "2017-02-27", "close": 0.7, "volume": 4816.0}, {"date": "2017-02-28", "close": 0.68, "volume": 8600.0}, {"date": "2017-03-01", "close": 0.73, "volume": 17090.0}, {"date": "2017-03-02", "close": 0.7201, "volume": 1459.0}, {"date": "2017-03-03", "close": 0.7518, "volume": 176.0}, {"date": "2017-03-06", "close": 0.7364, "volume": 29037.0}, {"date": "2017-03-07", "close": 0.7592, "volume": 15483.0}, {"date": "2017-03-08", "close": 0.74, "volume": 5900.0}, {"date": "2017-03-09", "close": 0.74, "volume": null}, {"date": "2017-03-10", "close": 0.6499, "volume": 29772.0}, {"date": "2017-03-13", "close": 0.67, "volume": 26057.0}, {"date": "2017-03-14", "close": 0.69, "volume": 3006.0}, {"date": "2017-03-15", "close": 0.6658, "volume": 2517.0}, {"date": "2017-03-16", "close": 0.64, "volume": 22836.0}, {"date": "2017-03-17", "close": 0.63, "volume": 1139.0}, {"date": "2017-03-20", "close": 0.63, "volume": 641.0}, {"date": "2017-03-21", "close": 0.6301, "volume": 1601.0}, {"date": "2017-03-22", "close": 0.6617, "volume": 1901.0}, {"date": "2017-03-23", "close": 0.6799, "volume": 4876.0}, {"date": "2017-03-24", "close": 0.6572, "volume": 2481.0}, {"date": "2017-03-27", "close": 0.7, "volume": 11206.0}, {"date": "2017-03-28", "close": 0.65, "volume": 11162.0}, {"date": "2017-03-29", "close": 0.65, "volume": 4215.0}, {"date": "2017-03-30", "close": 0.65, "volume": 15958.0}, {"date": "2017-03-31", "close": 0.68, "volume": 21976.0}, {"date": "2017-04-03", "close": 0.65, "volume": 6155.0}, {"date": "2017-04-04", "close": 0.68, "volume": 22686.0}, {"date": "2017-04-05", "close": 0.6501, "volume": 1109.0}, {"date": "2017-04-06", "close": 0.6191, "volume": 6692.0}, {"date": "2017-04-07", "close": 0.56, "volume": 61708.0}, {"date": "2017-04-10", "close": 0.54, "volume": 49877.0}, {"date": "2017-04-11", "close": 0.5401, "volume": 59267.0}, {"date": "2017-04-12", "close": 0.44, "volume": 45518.0}, {"date": "2017-04-13", "close": 0.39, "volume": 137485.0}, {"date": "2017-04-17", "close": 0.51, "volume": 124003.0}, {"date": "2017-04-18", "close": 0.54, "volume": 264202.0}, {"date": "2017-04-19", "close": 0.5299, "volume": 50741.0}, {"date": "2017-04-20", "close": 0.48, "volume": 49074.0}, {"date": "2017-04-21", "close": 0.45, "volume": 60564.0}, {"date": "2017-04-24", "close": 0.42, "volume": 61535.0}, {"date": "2017-04-25", "close": 0.437, "volume": 28263.0}, {"date": "2017-04-26", "close": 1.22, "volume": 7371865.0}, {"date": "2017-04-27", "close": 1.55, "volume": 27403890.0}, {"date": "2017-04-28", "close": 1.36, "volume": 6720492.0}, {"date": "2017-05-01", "close": 2.4, "volume": 19553810.0}, {"date": "2017-05-02", "close": 2.0, "volume": 8686099.0}, {"date": "2017-05-03", "close": 2.1, "volume": 6458208.0}, {"date": "2017-05-04", "close": 1.9299, "volume": 2711937.0}, {"date": "2017-05-05", "close": 1.77, "volume": 1067842.0}, {"date": "2017-05-08", "close": 1.78, "volume": 1033400.0}, {"date": "2017-05-09", "close": 1.96, "volume": 2626564.0}, {"date": "2017-05-10", "close": 2.41, "volume": 19683450.0}, {"date": "2017-05-11", "close": 2.18, "volume": 4576962.0}, {"date": "2017-05-12", "close": 2.06, "volume": 846633.0}, {"date": "2017-05-15", "close": 1.97, "volume": 1055426.0}, {"date": "2017-05-16", "close": 2.04, "volume": 647039.0}, {"date": "2017-05-17", "close": 1.92, "volume": 1107628.0}, {"date": "2017-05-18", "close": 1.88, "volume": 626675.0}, {"date": "2017-05-19", "close": 1.9, "volume": 452859.0}, {"date": "2017-05-22", "close": 2.07, "volume": 6463219.0}, {"date": "2017-05-23", "close": 2.09, "volume": 755974.0}, {"date": "2017-05-24", "close": 2.02, "volume": 360831.0}, {"date": "2017-05-25", "close": 1.91, "volume": 631396.0}, {"date": "2017-05-26", "close": 1.92, "volume": 245774.0}, {"date": "2017-05-30", "close": 2.07, "volume": 1043786.0}, {"date": "2017-05-31", "close": 1.99, "volume": 325509.0}, {"date": "2017-06-01", "close": 1.93, "volume": 238201.0}, {"date": "2017-06-02", "close": 1.89, "volume": 273175.0}, {"date": "2017-06-05", "close": 1.83, "volume": 333335.0}, {"date": "2017-06-06", "close": 1.76, "volume": 348677.0}, {"date": "2017-06-07", "close": 1.67, "volume": 308882.0}, {"date": "2017-06-08", "close": 1.61, "volume": 596900.0}, {"date": "2017-06-09", "close": 1.63, "volume": 269157.0}, {"date": "2017-06-12", "close": 1.56, "volume": 190475.0}, {"date": "2017-06-13", "close": 1.54, "volume": 140891.0}, {"date": "2017-06-14", "close": 1.8, "volume": 10781380.0}, {"date": "2017-06-15", "close": 1.76, "volume": 1008664.0}, {"date": "2017-06-16", "close": 1.66, "volume": 432187.0}, {"date": "2017-06-19", "close": 1.59, "volume": 320572.0}, {"date": "2017-06-20", "close": 1.52, "volume": 374376.0}, {"date": "2017-06-21", "close": 1.48, "volume": 436537.0}, {"date": "2017-06-22", "close": 1.53, "volume": 218060.0}, {"date": "2017-06-23", "close": 1.54, "volume": 162588.0}, {"date": "2017-06-26", "close": 1.52, "volume": 123010.0}, {"date": "2017-06-27", "close": 1.49, "volume": 204284.0}, {"date": "2017-06-28", "close": 1.5336, "volume": 343970.0}, {"date": "2017-06-29", "close": 1.45, "volume": 186945.0}, {"date": "2017-06-30", "close": 1.42, "volume": 310380.0}, {"date": "2017-07-03", "close": 1.31, "volume": 199733.0}, {"date": "2017-07-05", "close": 1.43, "volume": 891259.0}, {"date": "2017-07-06", "close": 1.41, "volume": 581417.0}, {"date": "2017-07-07", "close": 1.38, "volume": 229426.0}, {"date": "2017-07-10", "close": 1.33, "volume": 258101.0}, {"date": "2017-07-11", "close": 1.24, "volume": 282565.0}, {"date": "2017-07-12", "close": 1.25, "volume": 159532.0}, {"date": "2017-07-13", "close": 1.31, "volume": 149323.0}, {"date": "2017-07-14", "close": 1.23, "volume": 172824.0}, {"date": "2017-07-17", "close": 1.26, "volume": 135675.0}, {"date": "2017-07-18", "close": 1.24, "volume": 137726.0}, {"date": "2017-07-19", "close": 1.18, "volume": 236272.0}, {"date": "2017-07-20", "close": 1.21, "volume": 234383.0}, {"date": "2017-07-21", "close": 1.2, "volume": 85973.0}, {"date": "2017-07-24", "close": 1.17, "volume": 94779.0}, {"date": "2017-07-25", "close": 1.22, "volume": 165794.0}, {"date": "2017-07-26", "close": 1.23, "volume": 401040.0}, {"date": "2017-07-27", "close": 1.28, "volume": 376097.0}, {"date": "2017-07-28", "close": 1.29, "volume": 166544.0}, {"date": "2017-07-31", "close": 1.2893, "volume": 118512.0}, {"date": "2017-08-01", "close": 1.6001, "volume": 1061071.0}, {"date": "2017-08-02", "close": 2.15, "volume": 10770260.0}, {"date": "2017-08-03", "close": 1.49, "volume": 6470403.0}, {"date": "2017-08-04", "close": 1.68, "volume": 3942509.0}, {"date": "2017-08-07", "close": 1.66, "volume": 1480891.0}, {"date": "2017-08-08", "close": 1.4501, "volume": 1428976.0}, {"date": "2017-08-09", "close": 1.4, "volume": 532621.0}, {"date": "2017-08-10", "close": 1.26, "volume": 642629.0}, {"date": "2017-08-11", "close": 1.3, "volume": 555850.0}, {"date": "2017-08-14", "close": 1.345, "volume": 425211.0}, {"date": "2017-08-15", "close": 1.4101, "volume": 473064.0}, {"date": "2017-08-16", "close": 1.47, "volume": 645748.0}, {"date": "2017-08-17", "close": 1.42, "volume": 291111.0}, {"date": "2017-08-18", "close": 1.44, "volume": 223611.0}, {"date": "2017-08-21", "close": 1.4, "volume": 224676.0}, {"date": "2017-08-22", "close": 1.47, "volume": 937081.0}, {"date": "2017-08-23", "close": 1.47, "volume": 177042.0}, {"date": "2017-08-24", "close": 1.41, "volume": 238134.0}, {"date": "2017-08-25", "close": 1.43, "volume": 189383.0}, {"date": "2017-08-28", "close": 1.43, "volume": 74866.0}, {"date": "2017-08-29", "close": 1.385, "volume": 203537.0}, {"date": "2017-08-30", "close": 1.39, "volume": 156537.0}, {"date": "2017-08-31", "close": 1.42, "volume": 327252.0}, {"date": "2017-09-01", "close": 1.4, "volume": 93084.0}, {"date": "2017-09-05", "close": 1.39, "volume": 81247.0}, {"date": "2017-09-06", "close": 1.38, "volume": 226305.0}, {"date": "2017-09-07", "close": 1.3747, "volume": 86450.0}, {"date": "2017-09-08", "close": 1.35, "volume": 57210.0}, {"date": "2017-09-11", "close": 1.43, "volume": 343828.0}, {"date": "2017-09-12", "close": 1.42, "volume": 105923.0}, {"date": "2017-09-13", "close": 1.4, "volume": 69823.0}, {"date": "2017-09-14", "close": 1.4, "volume": 99393.0}, {"date": "2017-09-15", "close": 1.53, "volume": 751644.0}, {"date": "2017-09-18", "close": 1.4983, "volume": 501496.0}, {"date": "2017-09-19", "close": 1.49, "volume": 112666.0}, {"date": "2017-09-20", "close": 1.45, "volume": 167770.0}, {"date": "2017-09-21", "close": 1.46, "volume": 56252.0}, {"date": "2017-09-22", "close": 1.44, "volume": 94833.0}, {"date": "2017-09-25", "close": 1.42, "volume": 64487.0}, {"date": "2017-09-26", "close": 1.43, "volume": 80395.0}, {"date": "2017-09-27", "close": 1.45, "volume": 43539.0}, {"date": "2017-09-28", "close": 1.49, "volume": 93864.0}, {"date": "2017-09-29", "close": 1.47, "volume": 185418.0}, {"date": "2017-10-02", "close": 1.51, "volume": 110561.0}, {"date": "2017-10-03", "close": 3.16, "volume": 8444086.0}, {"date": "2017-10-04", "close": 3.25, "volume": 28898490.0}, {"date": "2017-10-05", "close": 2.67, "volume": 4046328.0}, {"date": "2017-10-06", "close": 2.78, "volume": 5940252.0}, {"date": "2017-10-09", "close": 3.0, "volume": 1719176.0}, {"date": "2017-10-10", "close": 2.86, "volume": 990035.0}, {"date": "2017-10-11", "close": 3.29, "volume": 5049854.0}, {"date": "2017-10-12", "close": 3.5, "volume": 2081894.0}, {"date": "2017-10-13", "close": 3.29, "volume": 3163810.0}, {"date": "2017-10-16", "close": 3.23, "volume": 604490.0}, {"date": "2017-10-17", "close": 3.03, "volume": 713019.0}, {"date": "2017-10-18", "close": 3.05, "volume": 1241893.0}, {"date": "2017-10-19", "close": 3.04, "volume": 371065.0}, {"date": "2017-10-20", "close": 3.0762, "volume": 273666.0}, {"date": "2017-10-23", "close": 3.07, "volume": 500727.0}, {"date": "2017-10-24", "close": 2.94, "volume": 479894.0}, {"date": "2017-10-25", "close": 2.95, "volume": 426348.0}, {"date": "2017-10-26", "close": 2.94, "volume": 281231.0}, {"date": "2017-10-27", "close": 2.79, "volume": 484566.0}, {"date": "2017-10-30", "close": 2.89, "volume": 199506.0}, {"date": "2017-10-31", "close": 3.16, "volume": 1011093.0}, {"date": "2017-11-01", "close": 3.37, "volume": 1381359.0}, {"date": "2017-11-02", "close": 4.09, "volume": 3585626.0}, {"date": "2017-11-03", "close": 3.99, "volume": 2734394.0}, {"date": "2017-11-06", "close": 3.01, "volume": 2308191.0}, {"date": "2017-11-07", "close": 2.6, "volume": 1171695.0}, {"date": "2017-11-08", "close": 2.45, "volume": 593916.0}, {"date": "2017-11-09", "close": 2.18, "volume": 632010.0}, {"date": "2017-11-10", "close": 2.54, "volume": 1634433.0}, {"date": "2017-11-13", "close": 2.47, "volume": 502175.0}, {"date": "2017-11-14", "close": 2.4, "volume": 321184.0}, {"date": "2017-11-15", "close": 2.4, "volume": 235117.0}, {"date": "2017-11-16", "close": 2.5, "volume": 328761.0}, {"date": "2017-11-17", "close": 2.45, "volume": 183202.0}, {"date": "2017-11-20", "close": 2.61, "volume": 900004.0}, {"date": "2017-11-21", "close": 2.69, "volume": 722045.0}, {"date": "2017-11-22", "close": 2.69, "volume": 528570.0}, {"date": "2017-11-24", "close": 2.61, "volume": 154487.0}, {"date": "2017-11-27", "close": 3.08, "volume": 2846565.0}, {"date": "2017-11-28", "close": 2.96, "volume": 657047.0}, {"date": "2017-11-29", "close": 2.87, "volume": 255807.0}, {"date": "2017-11-30", "close": 2.89, "volume": 152262.0}, {"date": "2017-12-01", "close": 2.9, "volume": 350637.0}, {"date": "2017-12-04", "close": 2.96, "volume": 335456.0}, {"date": "2017-12-05", "close": 2.88, "volume": 276756.0}, {"date": "2017-12-06", "close": 2.63, "volume": 368974.0}, {"date": "2017-12-07", "close": 2.61, "volume": 188322.0}, {"date": "2017-12-08", "close": 2.6, "volume": 146709.0}, {"date": "2017-12-11", "close": 2.68, "volume": 131241.0}, {"date": "2017-12-12", "close": 2.951, "volume": 630734.0}, {"date": "2017-12-13", "close": 2.87, "volume": 344032.0}, {"date": "2017-12-14", "close": 2.81, "volume": 199778.0}, {"date": "2017-12-15", "close": 2.8, "volume": 71671.0}, {"date": "2017-12-18", "close": 2.75, "volume": 125046.0}, {"date": "2017-12-19", "close": 2.7548, "volume": 96767.0}, {"date": "2017-12-20", "close": 2.82, "volume": 104774.0}, {"date": "2017-12-21", "close": 2.81, "volume": 92727.0}, {"date": "2017-12-22", "close": 2.75, "volume": 80822.0}, {"date": "2017-12-26", "close": 2.77, "volume": 129615.0}, {"date": "2017-12-27", "close": 2.7, "volume": 88523.0}, {"date": "2017-12-28", "close": 2.66, "volume": 117611.0}, {"date": "2017-12-29", "close": 2.61, "volume": 209704.0}, {"date": "2018-01-02", "close": 2.65, "volume": 124919.0}, {"date": "2018-01-03", "close": 2.71, "volume": 170489.0}, {"date": "2018-01-04", "close": 2.7501, "volume": 154619.0}, {"date": "2018-01-05", "close": 2.87, "volume": 481272.0}, {"date": "2018-01-08", "close": 2.95, "volume": 239540.0}, {"date": "2018-01-09", "close": 3.16, "volume": 1640361.0}, {"date": "2018-01-10", "close": 3.06, "volume": 709965.0}, {"date": "2018-01-11", "close": 2.95, "volume": 283186.0}, {"date": "2018-01-12", "close": 3.03, "volume": 268430.0}, {"date": "2018-01-16", "close": 3.0, "volume": 177814.0}, {"date": "2018-01-17", "close": 3.15, "volume": 510228.0}, {"date": "2018-01-18", "close": 3.2, "volume": 223417.0}, {"date": "2018-01-19", "close": 3.21, "volume": 213220.0}, {"date": "2018-01-22", "close": 3.17, "volume": 266133.0}, {"date": "2018-01-23", "close": 3.23, "volume": 141326.0}, {"date": "2018-01-24", "close": 3.37, "volume": 656910.0}, {"date": "2018-01-25", "close": 3.59, "volume": 855748.0}, {"date": "2018-01-26", "close": 3.9, "volume": 947027.0}, {"date": "2018-01-29", "close": 3.6, "volume": 5754365.0}, {"date": "2018-01-30", "close": 3.67, "volume": 744025.0}, {"date": "2018-01-31", "close": 3.25, "volume": 859645.0}, {"date": "2018-02-01", "close": 3.19, "volume": 315689.0}, {"date": "2018-02-02", "close": 3.09, "volume": 295889.0}, {"date": "2018-02-05", "close": 3.03, "volume": 453791.0}, {"date": "2018-02-06", "close": 3.14, "volume": 226575.0}, {"date": "2018-02-07", "close": 3.39, "volume": 405533.0}, {"date": "2018-02-08", "close": 3.35, "volume": 161189.0}, {"date": "2018-02-09", "close": 3.4, "volume": 225747.0}, {"date": "2018-02-12", "close": 3.48, "volume": 223169.0}, {"date": "2018-02-13", "close": 3.67, "volume": 463604.0}, {"date": "2018-02-14", "close": 3.73, "volume": 363852.0}, {"date": "2018-02-15", "close": 3.63, "volume": 386114.0}, {"date": "2018-02-16", "close": 3.69, "volume": 234961.0}, {"date": "2018-02-20", "close": 3.8901, "volume": 451114.0}, {"date": "2018-02-21", "close": 4.02, "volume": 611921.0}, {"date": "2018-02-22", "close": 3.88, "volume": 420731.0}, {"date": "2018-02-23", "close": 3.98, "volume": 260006.0}, {"date": "2018-02-26", "close": 4.12, "volume": 344925.0}, {"date": "2018-02-27", "close": 4.08, "volume": 236509.0}, {"date": "2018-02-28", "close": 3.96, "volume": 323477.0}, {"date": "2018-03-01", "close": 3.66, "volume": 515270.0}, {"date": "2018-03-02", "close": 3.93, "volume": 250145.0}, {"date": "2018-03-05", "close": 4.09, "volume": 488945.0}, {"date": "2018-03-06", "close": 3.82, "volume": 788275.0}, {"date": "2018-03-07", "close": 3.53, "volume": 1008662.0}, {"date": "2018-03-08", "close": 3.66, "volume": 578892.0}, {"date": "2018-03-09", "close": 3.57, "volume": 351160.0}, {"date": "2018-03-12", "close": 3.48, "volume": 349564.0}, {"date": "2018-03-13", "close": 3.6, "volume": 434251.0}, {"date": "2018-03-14", "close": 3.55, "volume": 227183.0}, {"date": "2018-03-15", "close": 3.56, "volume": 103444.0}, {"date": "2018-03-16", "close": 3.69, "volume": 369769.0}, {"date": "2018-03-19", "close": 3.73, "volume": 185078.0}, {"date": "2018-03-20", "close": 3.83, "volume": 264660.0}, {"date": "2018-03-21", "close": 3.82, "volume": 210104.0}, {"date": "2018-03-22", "close": 3.64, "volume": 199432.0}, {"date": "2018-03-23", "close": 3.62, "volume": 154016.0}, {"date": "2018-03-26", "close": 3.46, "volume": 283179.0}, {"date": "2018-03-27", "close": 3.39, "volume": 150982.0}, {"date": "2018-03-28", "close": 3.18, "volume": 260874.0}, {"date": "2018-03-29", "close": 3.33, "volume": 182911.0}, {"date": "2018-04-02", "close": 3.3, "volume": 82887.0}, {"date": "2018-04-03", "close": 3.39, "volume": 52616.0}, {"date": "2018-04-04", "close": 3.43, "volume": 75877.0}, {"date": "2018-04-05", "close": 3.45, "volume": 79218.0}, {"date": "2018-04-06", "close": 3.43, "volume": 50014.0}, {"date": "2018-04-09", "close": 3.31, "volume": 69118.0}, {"date": "2018-04-10", "close": 3.33, "volume": 67148.0}, {"date": "2018-04-11", "close": 3.24, "volume": 169067.0}, {"date": "2018-04-12", "close": 3.26, "volume": 127623.0}, {"date": "2018-04-13", "close": 3.35, "volume": 70135.0}, {"date": "2018-04-16", "close": 3.33, "volume": 107538.0}, {"date": "2018-04-17", "close": 3.47, "volume": 151195.0}, {"date": "2018-04-18", "close": 3.48, "volume": 149167.0}, {"date": "2018-04-19", "close": 3.5, "volume": 59370.0}, {"date": "2018-04-20", "close": 3.51, "volume": 110799.0}, {"date": "2018-04-23", "close": 3.43, "volume": 63184.0}, {"date": "2018-04-24", "close": 3.34, "volume": 59695.0}, {"date": "2018-04-25", "close": 3.35, "volume": 41803.0}, {"date": "2018-04-26", "close": 3.39, "volume": 107785.0}, {"date": "2018-04-27", "close": 3.4, "volume": 28521.0}, {"date": "2018-04-30", "close": 3.37, "volume": 51446.0}, {"date": "2018-05-01", "close": 3.38, "volume": 29203.0}, {"date": "2018-05-02", "close": 3.36, "volume": 33062.0}, {"date": "2018-05-03", "close": 3.37, "volume": 54761.0}, {"date": "2018-05-04", "close": 3.481, "volume": 129704.0}, {"date": "2018-05-07", "close": 3.75, "volume": 867915.0}, {"date": "2018-05-08", "close": 3.67, "volume": 153252.0}, {"date": "2018-05-09", "close": 3.7, "volume": 122159.0}, {"date": "2018-05-10", "close": 3.77, "volume": 162948.0}, {"date": "2018-05-11", "close": 3.72, "volume": 202200.0}, {"date": "2018-05-14", "close": 3.66, "volume": 247256.0}, {"date": "2018-05-15", "close": 3.415, "volume": 330714.0}, {"date": "2018-05-16", "close": 3.41, "volume": 157344.0}, {"date": "2018-05-17", "close": 3.5, "volume": 94183.0}, {"date": "2018-05-18", "close": 3.42, "volume": 104236.0}, {"date": "2018-05-21", "close": 3.46, "volume": 87904.0}, {"date": "2018-05-22", "close": 3.42, "volume": 102774.0}, {"date": "2018-05-23", "close": 3.43, "volume": 68154.0}, {"date": "2018-05-24", "close": 3.38, "volume": 100040.0}, {"date": "2018-05-25", "close": 3.41, "volume": 26394.0}, {"date": "2018-05-29", "close": 3.39, "volume": 28041.0}, {"date": "2018-05-30", "close": 3.42, "volume": 34363.0}, {"date": "2018-05-31", "close": 3.47, "volume": 77959.0}, {"date": "2018-06-01", "close": 3.45, "volume": 114531.0}, {"date": "2018-06-04", "close": 3.41, "volume": 74711.0}, {"date": "2018-06-05", "close": 3.45, "volume": 43694.0}, {"date": "2018-06-06", "close": 3.44, "volume": 80029.0}, {"date": "2018-06-07", "close": 3.45, "volume": 68652.0}, {"date": "2018-06-08", "close": 3.41, "volume": 73145.0}, {"date": "2018-06-11", "close": 3.37, "volume": 138871.0}, {"date": "2018-06-12", "close": 3.31, "volume": 79236.0}, {"date": "2018-06-13", "close": 3.31, "volume": 121390.0}, {"date": "2018-06-14", "close": 3.32, "volume": 48840.0}, {"date": "2018-06-15", "close": 3.27, "volume": 106812.0}, {"date": "2018-06-18", "close": 3.32, "volume": 67458.0}, {"date": "2018-06-19", "close": 3.32, "volume": 88304.0}, {"date": "2018-06-20", "close": 3.34, "volume": 37494.0}, {"date": "2018-06-21", "close": 3.3, "volume": 57833.0}, {"date": "2018-06-22", "close": 3.46, "volume": 151569.0}, {"date": "2018-06-25", "close": 3.39, "volume": 53161.0}, {"date": "2018-06-26", "close": 3.7694, "volume": 354183.0}, {"date": "2018-06-27", "close": 3.85, "volume": 902693.0}, {"date": "2018-06-28", "close": 4.03, "volume": 314311.0}, {"date": "2018-06-29", "close": 3.87, "volume": 431115.0}, {"date": "2018-07-02", "close": 3.87, "volume": 371725.0}, {"date": "2018-07-03", "close": 3.71, "volume": 181043.0}, {"date": "2018-07-05", "close": 3.72, "volume": 89642.0}, {"date": "2018-07-06", "close": 4.01, "volume": 207632.0}, {"date": "2018-07-09", "close": 4.01, "volume": 202935.0}, {"date": "2018-07-10", "close": 4.1, "volume": 202904.0}, {"date": "2018-07-11", "close": 4.09, "volume": 140860.0}, {"date": "2018-07-12", "close": 4.07, "volume": 166846.0}, {"date": "2018-07-13", "close": 4.08, "volume": 110432.0}, {"date": "2018-07-16", "close": 4.1, "volume": 112505.0}, {"date": "2018-07-17", "close": 4.45, "volume": 666723.0}, {"date": "2018-07-18", "close": 4.77, "volume": 1575428.0}, {"date": "2018-07-19", "close": 4.77, "volume": 365075.0}, {"date": "2018-07-20", "close": 4.8, "volume": 207463.0}, {"date": "2018-07-23", "close": 4.9, "volume": 300174.0}, {"date": "2018-07-24", "close": 4.93, "volume": 174229.0}, {"date": "2018-07-25", "close": 5.14, "volume": 452295.0}, {"date": "2018-07-26", "close": 5.25, "volume": 241066.0}, {"date": "2018-07-27", "close": 4.93, "volume": 403864.0}, {"date": "2018-07-30", "close": 4.72, "volume": 283414.0}, {"date": "2018-07-31", "close": 4.78, "volume": 141263.0}, {"date": "2018-08-01", "close": 4.97, "volume": 107729.0}, {"date": "2018-08-02", "close": 4.8, "volume": 215973.0}, {"date": "2018-08-03", "close": 4.77, "volume": 123200.0}, {"date": "2018-08-06", "close": 4.78, "volume": 85835.0}, {"date": "2018-08-07", "close": 4.75, "volume": 125188.0}, {"date": "2018-08-08", "close": 4.8, "volume": 1163679.0}, {"date": "2018-08-09", "close": 4.31, "volume": 706385.0}, {"date": "2018-08-10", "close": 4.39, "volume": 193783.0}, {"date": "2018-08-13", "close": 4.39, "volume": 155876.0}, {"date": "2018-08-14", "close": 4.37, "volume": 140837.0}, {"date": "2018-08-15", "close": 4.27, "volume": 153240.0}, {"date": "2018-08-16", "close": 4.39, "volume": 119237.0}, {"date": "2018-08-17", "close": 4.77, "volume": 262881.0}, {"date": "2018-08-20", "close": 4.67, "volume": 164616.0}, {"date": "2018-08-21", "close": 4.75, "volume": 127638.0}, {"date": "2018-08-22", "close": 4.82, "volume": 103820.0}, {"date": "2018-08-23", "close": 4.75, "volume": 78109.0}, {"date": "2018-08-24", "close": 4.63, "volume": 167692.0}, {"date": "2018-08-27", "close": 4.69, "volume": 133793.0}, {"date": "2018-08-28", "close": 4.62, "volume": 79028.0}, {"date": "2018-08-29", "close": 4.6, "volume": 57155.0}, {"date": "2018-08-30", "close": 4.445, "volume": 146152.0}, {"date": "2018-08-31", "close": 4.33, "volume": 229574.0}, {"date": "2018-09-04", "close": 4.63, "volume": 240902.0}, {"date": "2018-09-05", "close": 4.62, "volume": 114938.0}, {"date": "2018-09-06", "close": 4.54, "volume": 45503.0}, {"date": "2018-09-07", "close": 4.55, "volume": 41078.0}, {"date": "2018-09-10", "close": 4.68, "volume": 149285.0}, {"date": "2018-09-11", "close": 4.75, "volume": 76504.0}, {"date": "2018-09-12", "close": 4.65, "volume": 77204.0}, {"date": "2018-09-13", "close": 4.45, "volume": 206756.0}, {"date": "2018-09-14", "close": 4.53, "volume": 89994.0}, {"date": "2018-09-17", "close": 4.46, "volume": 53834.0}, {"date": "2018-09-18", "close": 4.48, "volume": 57827.0}, {"date": "2018-09-19", "close": 4.51, "volume": 74222.0}, {"date": "2018-09-20", "close": 4.68, "volume": 160865.0}, {"date": "2018-09-21", "close": 4.78, "volume": 103241.0}, {"date": "2018-09-24", "close": 4.77, "volume": 78938.0}, {"date": "2018-09-25", "close": 4.94, "volume": 308147.0}, {"date": "2018-09-26", "close": 5.07, "volume": 390521.0}, {"date": "2018-09-27", "close": 5.24, "volume": 165052.0}, {"date": "2018-09-28", "close": 5.2, "volume": 102693.0}, {"date": "2018-10-01", "close": 5.32, "volume": 200220.0}, {"date": "2018-10-02", "close": 5.3, "volume": 212869.0}, {"date": "2018-10-03", "close": 5.26, "volume": 99331.0}, {"date": "2018-10-04", "close": 5.16, "volume": 84732.0}, {"date": "2018-10-05", "close": 5.11, "volume": 66372.0}, {"date": "2018-10-08", "close": 5.13, "volume": 58116.0}, {"date": "2018-10-09", "close": 5.28, "volume": 94927.0}, {"date": "2018-10-10", "close": 5.15, "volume": 113976.0}, {"date": "2018-10-11", "close": 5.07, "volume": 151596.0}, {"date": "2018-10-12", "close": 5.06, "volume": 89131.0}, {"date": "2018-10-15", "close": 5.08, "volume": 57058.0}, {"date": "2018-10-16", "close": 5.17, "volume": 42747.0}, {"date": "2018-10-17", "close": 5.13, "volume": 34143.0}, {"date": "2018-10-18", "close": 5.11, "volume": 45183.0}, {"date": "2018-10-19", "close": 5.07, "volume": 45154.0}, {"date": "2018-10-22", "close": 5.08, "volume": 29479.0}, {"date": "2018-10-23", "close": 5.03, "volume": 48096.0}, {"date": "2018-10-24", "close": 4.95, "volume": 107294.0}, {"date": "2018-10-25", "close": 4.81, "volume": 161158.0}, {"date": "2018-10-26", "close": 4.74, "volume": 109283.0}, {"date": "2018-10-29", "close": 4.86, "volume": 54928.0}, {"date": "2018-10-30", "close": 4.94, "volume": 42022.0}, {"date": "2018-10-31", "close": 5.05, "volume": 54548.0}, {"date": "2018-11-01", "close": 5.21, "volume": 77683.0}, {"date": "2018-11-02", "close": 5.14, "volume": 107660.0}, {"date": "2018-11-05", "close": 5.4, "volume": 125377.0}, {"date": "2018-11-06", "close": 5.45, "volume": 181626.0}, {"date": "2018-11-07", "close": 5.23, "volume": 266777.0}, {"date": "2018-11-08", "close": 5.11, "volume": 79018.0}, {"date": "2018-11-09", "close": 5.03, "volume": 79108.0}, {"date": "2018-11-12", "close": 5.21, "volume": 236569.0}, {"date": "2018-11-13", "close": 5.05, "volume": 61945.0}, {"date": "2018-11-14", "close": 4.9, "volume": 149115.0}, {"date": "2018-11-15", "close": 5.0, "volume": 104848.0}, {"date": "2018-11-16", "close": 4.96, "volume": 53110.0}, {"date": "2018-11-19", "close": 4.9, "volume": 65571.0}, {"date": "2018-11-20", "close": 4.78, "volume": 89494.0}, {"date": "2018-11-21", "close": 4.96, "volume": 67241.0}, {"date": "2018-11-23", "close": 5.23, "volume": 31049.0}, {"date": "2018-11-26", "close": 5.1, "volume": 54808.0}, {"date": "2018-11-27", "close": 4.93, "volume": 87631.0}, {"date": "2018-11-28", "close": 4.9501, "volume": 54422.0}, {"date": "2018-11-29", "close": 4.9, "volume": 55946.0}, {"date": "2018-11-30", "close": 4.97, "volume": 54837.0}, {"date": "2018-12-03", "close": 4.94, "volume": 54932.0}, {"date": "2018-12-04", "close": 4.83, "volume": 49015.0}, {"date": "2018-12-06", "close": 4.93, "volume": 145434.0}, {"date": "2018-12-07", "close": 4.7, "volume": 52720.0}, {"date": "2018-12-10", "close": 4.77, "volume": 92250.0}, {"date": "2018-12-11", "close": 4.74, "volume": 37532.0}, {"date": "2018-12-12", "close": 4.7, "volume": 51972.0}, {"date": "2018-12-13", "close": 4.61, "volume": 78191.0}, {"date": "2018-12-14", "close": 4.6, "volume": 88987.0}, {"date": "2018-12-17", "close": 4.24, "volume": 122279.0}, {"date": "2018-12-18", "close": 4.29, "volume": 109747.0}, {"date": "2018-12-19", "close": 4.07, "volume": 90937.0}, {"date": "2018-12-20", "close": 3.75, "volume": 189710.0}, {"date": "2018-12-21", "close": 3.48, "volume": 220612.0}, {"date": "2018-12-24", "close": 3.4, "volume": 63103.0}, {"date": "2018-12-26", "close": 3.58, "volume": 103676.0}, {"date": "2018-12-27", "close": 3.53, "volume": 72199.0}, {"date": "2018-12-28", "close": 3.81, "volume": 99168.0}, {"date": "2018-12-31", "close": 3.8, "volume": 64983.0}, {"date": "2019-01-02", "close": 3.84, "volume": 38959.0}, {"date": "2019-01-03", "close": 3.95, "volume": 78889.0}, {"date": "2019-01-04", "close": 4.06, "volume": 41994.0}, {"date": "2019-01-07", "close": 4.17, "volume": 71721.0}, {"date": "2019-01-08", "close": 4.27, "volume": 34761.0}, {"date": "2019-01-09", "close": 4.39, "volume": 40788.0}, {"date": "2019-01-10", "close": 4.5, "volume": 20572.0}, {"date": "2019-01-11", "close": 4.5, "volume": 34086.0}, {"date": "2019-01-14", "close": 4.54, "volume": 58722.0}, {"date": "2019-01-15", "close": 4.48, "volume": 50867.0}, {"date": "2019-01-16", "close": 4.5, "volume": 29936.0}, {"date": "2019-01-17", "close": 4.43, "volume": 25193.0}, {"date": "2019-01-18", "close": 4.55, "volume": 27620.0}, {"date": "2019-01-22", "close": 4.3, "volume": 43225.0}, {"date": "2019-01-23", "close": 4.11, "volume": 65553.0}, {"date": "2019-01-24", "close": 4.22, "volume": 30273.0}, {"date": "2019-01-25", "close": 4.23, "volume": 20134.0}, {"date": "2019-01-28", "close": 4.22, "volume": 22188.0}, {"date": "2019-01-29", "close": 4.1865, "volume": 54714.0}, {"date": "2019-01-30", "close": 4.09, "volume": 47497.0}, {"date": "2019-01-31", "close": 4.12, "volume": 47830.0}, {"date": "2019-02-01", "close": 4.13, "volume": 40096.0}, {"date": "2019-02-04", "close": 4.12, "volume": 40810.0}, {"date": "2019-02-05", "close": 4.34, "volume": 57543.0}, {"date": "2019-02-06", "close": 4.41, "volume": 47333.0}, {"date": "2019-02-07", "close": 4.38, "volume": 31586.0}, {"date": "2019-02-08", "close": 4.3, "volume": 32706.0}, {"date": "2019-02-11", "close": 4.36, "volume": 40251.0}, {"date": "2019-02-12", "close": 4.48, "volume": 33914.0}, {"date": "2019-02-13", "close": 4.62, "volume": 117359.0}, {"date": "2019-02-14", "close": 4.68, "volume": 20965.0}, {"date": "2019-02-15", "close": 4.68, "volume": 30083.0}, {"date": "2019-02-19", "close": 4.67, "volume": 72414.0}, {"date": "2019-02-20", "close": 4.55, "volume": 31819.0}, {"date": "2019-02-21", "close": 4.53, "volume": 28310.0}, {"date": "2019-02-22", "close": 4.48, "volume": 53816.0}, {"date": "2019-02-25", "close": 4.45, "volume": 23478.0}, {"date": "2019-02-26", "close": 4.47, "volume": 20960.0}, {"date": "2019-02-27", "close": 4.47, "volume": 28334.0}, {"date": "2019-02-28", "close": 4.42, "volume": 49046.0}, {"date": "2019-03-01", "close": 4.43, "volume": 22274.0}, {"date": "2019-03-04", "close": 4.41, "volume": 87045.0}, {"date": "2019-03-05", "close": 4.44, "volume": 45684.0}, {"date": "2019-03-06", "close": 4.46, "volume": 23829.0}, {"date": "2019-03-07", "close": 4.46, "volume": 25714.0}, {"date": "2019-03-08", "close": 4.43, "volume": 68794.0}, {"date": "2019-03-11", "close": 4.4, "volume": 65402.0}, {"date": "2019-03-12", "close": 4.57, "volume": 47816.0}, {"date": "2019-03-13", "close": 4.59, "volume": 37258.0}, {"date": "2019-03-14", "close": 4.46, "volume": 45403.0}, {"date": "2019-03-15", "close": 4.7, "volume": 117524.0}, {"date": "2019-03-18", "close": 4.72, "volume": 104586.0}, {"date": "2019-03-19", "close": 4.69, "volume": 140101.0}, {"date": "2019-03-20", "close": 4.38, "volume": 257694.0}, {"date": "2019-03-21", "close": 4.64, "volume": 158529.0}, {"date": "2019-03-22", "close": 4.62, "volume": 61693.0}, {"date": "2019-03-25", "close": 4.57, "volume": 60324.0}, {"date": "2019-03-26", "close": 4.55, "volume": 29924.0}, {"date": "2019-03-27", "close": 4.54, "volume": 27619.0}, {"date": "2019-03-28", "close": 4.52, "volume": 71713.0}, {"date": "2019-03-29", "close": 4.41, "volume": 84681.0}, {"date": "2019-04-01", "close": 4.53, "volume": 155855.0}, {"date": "2019-04-02", "close": 4.93, "volume": 391457.0}, {"date": "2019-04-03", "close": 5.05, "volume": 242362.0}, {"date": "2019-04-04", "close": 5.0, "volume": 127972.0}, {"date": "2019-04-05", "close": 5.0, "volume": 79353.0}, {"date": "2019-04-08", "close": 5.02, "volume": 85501.0}, {"date": "2019-04-09", "close": 4.86, "volume": 63764.0}, {"date": "2019-04-10", "close": 4.79, "volume": 82970.0}, {"date": "2019-04-11", "close": 4.92, "volume": 45547.0}, {"date": "2019-04-12", "close": 4.86, "volume": 36311.0}, {"date": "2019-04-15", "close": 4.94, "volume": 48163.0}, {"date": "2019-04-16", "close": 4.92, "volume": 73099.0}, {"date": "2019-04-17", "close": 4.97, "volume": 113477.0}, {"date": "2019-04-18", "close": 5.07, "volume": 87193.0}, {"date": "2019-04-22", "close": 5.39, "volume": 206120.0}, {"date": "2019-04-23", "close": 5.37, "volume": 116967.0}, {"date": "2019-04-24", "close": 5.36, "volume": 28006.0}, {"date": "2019-04-25", "close": 5.39, "volume": 61078.0}, {"date": "2019-04-26", "close": 5.12, "volume": 62639.0}, {"date": "2019-04-29", "close": 5.19, "volume": 53602.0}, {"date": "2019-04-30", "close": 5.18, "volume": 16906.0}, {"date": "2019-05-01", "close": 5.09, "volume": 98203.0}, {"date": "2019-05-02", "close": 5.03, "volume": 42201.0}, {"date": "2019-05-03", "close": 5.2, "volume": 72899.0}, {"date": "2019-05-06", "close": 5.11, "volume": 58418.0}, {"date": "2019-05-07", "close": 5.1, "volume": 54934.0}, {"date": "2019-05-08", "close": 5.25, "volume": 263898.0}, {"date": "2019-05-09", "close": 5.14, "volume": 79236.0}, {"date": "2019-05-10", "close": 5.1, "volume": 134369.0}, {"date": "2019-05-13", "close": 4.99, "volume": 94588.0}, {"date": "2019-05-14", "close": 4.99, "volume": 61274.0}, {"date": "2019-05-15", "close": 4.95, "volume": 23236.0}, {"date": "2019-05-16", "close": 4.97, "volume": 119975.0}, {"date": "2019-05-17", "close": 4.98, "volume": 29233.0}, {"date": "2019-05-20", "close": 4.98, "volume": 91958.0}, {"date": "2019-05-21", "close": 5.09, "volume": 34611.0}, {"date": "2019-05-22", "close": 5.09, "volume": 13539.0}, {"date": "2019-05-23", "close": 5.07, "volume": 31820.0}, {"date": "2019-05-24", "close": 5.01, "volume": 20044.0}, {"date": "2019-05-28", "close": 4.99, "volume": 34629.0}, {"date": "2019-05-29", "close": 4.84, "volume": 53151.0}, {"date": "2019-05-30", "close": 4.88, "volume": 30190.0}, {"date": "2019-05-31", "close": 4.8, "volume": 51974.0}, {"date": "2019-06-03", "close": 4.68, "volume": 26112.0}, {"date": "2019-06-04", "close": 4.67, "volume": 61443.0}, {"date": "2019-06-05", "close": 4.7, "volume": 37544.0}, {"date": "2019-06-06", "close": 4.78, "volume": 44742.0}, {"date": "2019-06-07", "close": 4.7, "volume": 45247.0}, {"date": "2019-06-10", "close": 4.8, "volume": 46856.0}, {"date": "2019-06-11", "close": 4.73, "volume": 50406.0}, {"date": "2019-06-12", "close": 4.62, "volume": 12524.0}, {"date": "2019-06-13", "close": 4.8, "volume": 23950.0}, {"date": "2019-06-14", "close": 4.79, "volume": 20815.0}, {"date": "2019-06-17", "close": 4.67, "volume": 21230.0}, {"date": "2019-06-18", "close": 4.63, "volume": 23069.0}, {"date": "2019-06-19", "close": 4.64, "volume": 13131.0}, {"date": "2019-06-20", "close": 4.46, "volume": 60804.0}, {"date": "2019-06-21", "close": 4.8, "volume": 60713.0}, {"date": "2019-06-24", "close": 4.66, "volume": 17254.0}, {"date": "2019-06-25", "close": 4.68, "volume": 13540.0}, {"date": "2019-06-26", "close": 4.85, "volume": 52881.0}, {"date": "2019-06-27", "close": 5.03, "volume": 64119.0}, {"date": "2019-06-28", "close": 5.05, "volume": 218051.0}, {"date": "2019-07-01", "close": 5.0, "volume": 20477.0}, {"date": "2019-07-02", "close": 4.91, "volume": 39955.0}, {"date": "2019-07-03", "close": 4.92, "volume": 19290.0}, {"date": "2019-07-05", "close": 4.89, "volume": 24681.0}, {"date": "2019-07-08", "close": 4.87, "volume": 9136.0}, {"date": "2019-07-09", "close": 4.92, "volume": 21165.0}, {"date": "2019-07-10", "close": 4.95, "volume": 25053.0}, {"date": "2019-07-11", "close": 4.95, "volume": 52677.0}, {"date": "2019-07-12", "close": 5.07, "volume": 43932.0}, {"date": "2019-07-15", "close": 4.86, "volume": 61662.0}, {"date": "2019-07-16", "close": 4.83, "volume": 61579.0}, {"date": "2019-07-17", "close": 4.735, "volume": 25108.0}, {"date": "2019-07-18", "close": 4.68, "volume": 24665.0}, {"date": "2019-07-19", "close": 4.6462, "volume": 20690.0}, {"date": "2019-07-22", "close": 4.66, "volume": 20003.0}, {"date": "2019-07-23", "close": 4.71, "volume": 6862.0}, {"date": "2019-07-24", "close": 4.68, "volume": 21484.0}, {"date": "2019-07-25", "close": 4.68, "volume": 5242.0}, {"date": "2019-07-26", "close": 4.72, "volume": 18627.0}, {"date": "2019-07-29", "close": 4.65, "volume": 29737.0}, {"date": "2019-07-30", "close": 4.6468, "volume": 23489.0}, {"date": "2019-07-31", "close": 4.75, "volume": 15759.0}, {"date": "2019-08-01", "close": 4.87, "volume": 43161.0}, {"date": "2019-08-02", "close": 4.745, "volume": 42637.0}, {"date": "2019-08-05", "close": 4.67, "volume": 28190.0}, {"date": "2019-08-06", "close": 4.89, "volume": 50039.0}, {"date": "2019-08-07", "close": 4.94, "volume": 88623.0}, {"date": "2019-08-08", "close": 4.86, "volume": 17836.0}, {"date": "2019-08-09", "close": 4.92, "volume": 18843.0}, {"date": "2019-08-12", "close": 4.76, "volume": 23580.0}, {"date": "2019-08-13", "close": 4.81, "volume": 7704.0}, {"date": "2019-08-14", "close": 4.73, "volume": 22354.0}, {"date": "2019-08-15", "close": 4.65, "volume": 61249.0}, {"date": "2019-08-16", "close": 4.625, "volume": 38351.0}, {"date": "2019-08-19", "close": 4.62, "volume": 25705.0}, {"date": "2019-08-20", "close": 4.64, "volume": 9849.0}, {"date": "2019-08-21", "close": 4.68, "volume": 14643.0}, {"date": "2019-08-22", "close": 4.52, "volume": 16034.0}, {"date": "2019-08-23", "close": 4.5, "volume": 16192.0}, {"date": "2019-08-26", "close": 4.31, "volume": 38791.0}, {"date": "2019-08-27", "close": 4.32, "volume": 18865.0}, {"date": "2019-08-28", "close": 4.4419, "volume": 18041.0}, {"date": "2019-08-29", "close": 4.48, "volume": 6097.0}, {"date": "2019-08-30", "close": 4.47, "volume": 14169.0}, {"date": "2019-09-03", "close": 4.4911, "volume": 4029.0}, {"date": "2019-09-04", "close": 4.44, "volume": 9865.0}, {"date": "2019-09-05", "close": 4.44, "volume": 16677.0}, {"date": "2019-09-06", "close": 4.47, "volume": 14061.0}, {"date": "2019-09-09", "close": 4.455, "volume": 37613.0}, {"date": "2019-09-10", "close": 4.5, "volume": 14928.0}, {"date": "2019-09-11", "close": 4.475, "volume": 5878.0}, {"date": "2019-09-12", "close": 4.38, "volume": 23202.0}, {"date": "2019-09-13", "close": 4.3, "volume": 26594.0}, {"date": "2019-09-16", "close": 4.28, "volume": 41805.0}, {"date": "2019-09-17", "close": 4.2, "volume": 27016.0}, {"date": "2019-09-18", "close": 4.07, "volume": 126720.0}, {"date": "2019-09-19", "close": 3.97, "volume": 56857.0}, {"date": "2019-09-20", "close": 4.11, "volume": 77299.0}, {"date": "2019-09-23", "close": 4.2, "volume": 21745.0}, {"date": "2019-09-24", "close": 3.95, "volume": 26229.0}, {"date": "2019-09-25", "close": 4.01, "volume": 39903.0}, {"date": "2019-09-26", "close": 3.99, "volume": 25266.0}, {"date": "2019-09-27", "close": 3.88, "volume": 8855.0}, {"date": "2019-09-30", "close": 3.78, "volume": 33790.0}, {"date": "2019-10-01", "close": 3.925, "volume": 68004.0}, {"date": "2019-10-02", "close": 3.77, "volume": 20690.0}, {"date": "2019-10-03", "close": 3.95, "volume": 23380.0}, {"date": "2019-10-04", "close": 3.9, "volume": 6772.0}, {"date": "2019-10-07", "close": 3.86, "volume": 4950.0}, {"date": "2019-10-08", "close": 3.76, "volume": 9624.0}, {"date": "2019-10-09", "close": 3.77, "volume": 16838.0}, {"date": "2019-10-10", "close": 3.8, "volume": 36119.0}, {"date": "2019-10-11", "close": 3.96, "volume": 21530.0}, {"date": "2019-10-14", "close": 4.0, "volume": 49904.0}, {"date": "2019-10-15", "close": 4.1, "volume": 8207.0}, {"date": "2019-10-16", "close": 4.1, "volume": 3568.0}, {"date": "2019-10-17", "close": 4.1, "volume": 34906.0}, {"date": "2019-10-18", "close": 3.97, "volume": 14466.0}, {"date": "2019-10-21", "close": 3.94, "volume": 15827.0}, {"date": "2019-10-22", "close": 4.09, "volume": 14320.0}, {"date": "2019-10-23", "close": 3.96, "volume": 13664.0}, {"date": "2019-10-24", "close": 3.84, "volume": 28197.0}, {"date": "2019-10-25", "close": 3.83, "volume": 27776.0}, {"date": "2019-10-28", "close": 3.77, "volume": 12046.0}, {"date": "2019-10-29", "close": 3.51, "volume": 61526.0}, {"date": "2019-10-30", "close": 3.65, "volume": 61764.0}, {"date": "2019-10-31", "close": 3.63, "volume": 4012.0}, {"date": "2019-11-01", "close": 3.68, "volume": 24265.0}, {"date": "2019-11-04", "close": 3.81, "volume": 36349.0}, {"date": "2019-11-05", "close": 3.78, "volume": 34770.0}, {"date": "2019-11-06", "close": 3.712, "volume": 152039.0}, {"date": "2019-11-07", "close": 3.6, "volume": 57757.0}, {"date": "2019-11-08", "close": 3.66, "volume": 85655.0}, {"date": "2019-11-11", "close": 3.63, "volume": 18671.0}, {"date": "2019-11-12", "close": 3.57, "volume": 49601.0}, {"date": "2019-11-13", "close": 3.8, "volume": 222027.0}, {"date": "2019-11-14", "close": 3.78, "volume": 13740.0}, {"date": "2019-11-15", "close": 3.83, "volume": 41213.0}, {"date": "2019-11-18", "close": 3.86, "volume": 36682.0}, {"date": "2019-11-19", "close": 3.9, "volume": 23527.0}, {"date": "2019-11-20", "close": 3.94, "volume": 49284.0}, {"date": "2019-11-21", "close": 3.89, "volume": 13221.0}, {"date": "2019-11-22", "close": 3.96, "volume": 14820.0}, {"date": "2019-11-25", "close": 4.0, "volume": 21365.0}, {"date": "2019-11-26", "close": 3.76, "volume": 47338.0}, {"date": "2019-11-27", "close": 3.95, "volume": 36003.0}, {"date": "2019-11-29", "close": 4.075, "volume": 34550.0}, {"date": "2019-12-02", "close": 4.07, "volume": 60648.0}, {"date": "2019-12-03", "close": 4.2, "volume": 68933.0}, {"date": "2019-12-04", "close": 4.25, "volume": 15755.0}, {"date": "2019-12-05", "close": 4.23, "volume": 45320.0}, {"date": "2019-12-06", "close": 4.31, "volume": 66252.0}, {"date": "2019-12-09", "close": 4.35, "volume": 54344.0}, {"date": "2019-12-10", "close": 4.28, "volume": 20534.0}, {"date": "2019-12-11", "close": 4.19, "volume": 52250.0}, {"date": "2019-12-12", "close": 4.2, "volume": 12650.0}, {"date": "2019-12-13", "close": 4.26, "volume": 18203.0}, {"date": "2019-12-16", "close": 4.14, "volume": 51312.0}, {"date": "2019-12-17", "close": 4.18, "volume": 20463.0}, {"date": "2019-12-18", "close": 4.14, "volume": 15035.0}, {"date": "2019-12-19", "close": 4.17, "volume": 32687.0}, {"date": "2019-12-20", "close": 4.13, "volume": 18333.0}, {"date": "2019-12-23", "close": 4.07, "volume": 25293.0}, {"date": "2019-12-24", "close": 4.13, "volume": 5781.0}, {"date": "2019-12-26", "close": 4.12, "volume": 23676.0}, {"date": "2019-12-27", "close": 4.15, "volume": 28427.0}, {"date": "2019-12-30", "close": 4.05, "volume": 102826.0}, {"date": "2019-12-31", "close": 4.06, "volume": 31247.0}, {"date": "2020-01-02", "close": 4.085, "volume": 20535.0}, {"date": "2020-01-03", "close": 4.03, "volume": 42187.0}, {"date": "2020-01-06", "close": 3.96, "volume": 36192.0}, {"date": "2020-01-07", "close": 3.95, "volume": 26015.0}, {"date": "2020-01-08", "close": 4.265, "volume": 501987.0}, {"date": "2020-01-09", "close": 4.45, "volume": 110039.0}, {"date": "2020-01-10", "close": 4.45, "volume": 46639.0}, {"date": "2020-01-13", "close": 4.75, "volume": 218380.0}, {"date": "2020-01-14", "close": 4.7, "volume": 74506.0}, {"date": "2020-01-15", "close": 4.68, "volume": 68089.0}, {"date": "2020-01-16", "close": 4.81, "volume": 42770.0}, {"date": "2020-01-17", "close": 4.73, "volume": 61157.0}, {"date": "2020-01-21", "close": 4.71, "volume": 51691.0}, {"date": "2020-01-22", "close": 4.73, "volume": 78275.0}, {"date": "2020-01-23", "close": 4.82, "volume": 53137.0}, {"date": "2020-01-24", "close": 4.8275, "volume": 53871.0}, {"date": "2020-01-27", "close": 4.81, "volume": 63188.0}, {"date": "2020-01-28", "close": 4.81, "volume": 30241.0}, {"date": "2020-01-29", "close": 4.72, "volume": 17733.0}, {"date": "2020-01-30", "close": 4.8, "volume": 27617.0}, {"date": "2020-01-31", "close": 4.91, "volume": 44432.0}, {"date": "2020-02-03", "close": 4.91, "volume": 48036.0}, {"date": "2020-02-04", "close": 4.9, "volume": 70549.0}, {"date": "2020-02-05", "close": 4.85, "volume": 27920.0}, {"date": "2020-02-06", "close": 5.35, "volume": 443153.0}, {"date": "2020-02-07", "close": 5.8572, "volume": 505197.0}, {"date": "2020-02-10", "close": 6.41, "volume": 533670.0}, {"date": "2020-02-11", "close": 5.61, "volume": 313114.0}, {"date": "2020-02-12", "close": 6.04, "volume": 188245.0}, {"date": "2020-02-13", "close": 6.23, "volume": 109475.0}, {"date": "2020-02-14", "close": 6.65, "volume": 230229.0}, {"date": "2020-02-18", "close": 7.59, "volume": 363420.0}, {"date": "2020-02-19", "close": 7.18, "volume": 231436.0}, {"date": "2020-02-20", "close": 7.16, "volume": 115549.0}, {"date": "2020-02-21", "close": 6.74, "volume": 178258.0}, {"date": "2020-02-24", "close": 6.53, "volume": 158397.0}, {"date": "2020-02-25", "close": 6.64, "volume": 124767.0}, {"date": "2020-02-26", "close": 6.71, "volume": 118511.0}, {"date": "2020-02-27", "close": 6.43, "volume": 172590.0}, {"date": "2020-02-28", "close": 5.46, "volume": 266510.0}, {"date": "2020-03-02", "close": 5.43, "volume": 224171.0}, {"date": "2020-03-03", "close": 5.04, "volume": 296202.0}, {"date": "2020-03-04", "close": 4.97, "volume": 128071.0}, {"date": "2020-03-05", "close": 5.13, "volume": 383303.0}, {"date": "2020-03-06", "close": 5.55, "volume": 694499.0}, {"date": "2020-03-09", "close": 5.25, "volume": 270701.0}, {"date": "2020-03-10", "close": 5.2, "volume": 275410.0}, {"date": "2020-03-11", "close": 5.31, "volume": 269821.0}, {"date": "2020-03-12", "close": 4.66, "volume": 256391.0}, {"date": "2020-03-13", "close": 4.83, "volume": 340928.0}, {"date": "2020-03-16", "close": 3.89, "volume": 205704.0}, {"date": "2020-03-17", "close": 4.07, "volume": 367549.0}, {"date": "2020-03-18", "close": 4.16, "volume": 150552.0}, {"date": "2020-03-19", "close": 4.39, "volume": 154427.0}, {"date": "2020-03-20", "close": 4.56, "volume": 135109.0}, {"date": "2020-03-23", "close": 5.18, "volume": 170720.0}, {"date": "2020-03-24", "close": 5.57, "volume": 668205.0}, {"date": "2020-03-25", "close": 5.37, "volume": 231774.0}, {"date": "2020-03-26", "close": 5.64, "volume": 158819.0}, {"date": "2020-03-27", "close": 5.92, "volume": 128471.0}, {"date": "2020-03-30", "close": 5.53, "volume": 182674.0}, {"date": "2020-03-31", "close": 5.5, "volume": 82084.0}, {"date": "2020-04-01", "close": 5.16, "volume": 73786.0}, {"date": "2020-04-02", "close": 5.13, "volume": 73808.0}, {"date": "2020-04-03", "close": 5.16, "volume": 113001.0}, {"date": "2020-04-06", "close": 5.55, "volume": 156546.0}, {"date": "2020-04-07", "close": 5.5, "volume": 192170.0}, {"date": "2020-04-08", "close": 5.93, "volume": 170557.0}, {"date": "2020-04-09", "close": 6.38, "volume": 293998.0}, {"date": "2020-04-13", "close": 6.62, "volume": 228218.0}, {"date": "2020-04-14", "close": 7.0, "volume": 262417.0}, {"date": "2020-04-15", "close": 7.08, "volume": 180662.0}, {"date": "2020-04-16", "close": 6.65, "volume": 247751.0}, {"date": "2020-04-17", "close": 6.37, "volume": 135154.0}, {"date": "2020-04-20", "close": 6.64, "volume": 179993.0}, {"date": "2020-04-21", "close": 6.56, "volume": 151071.0}, {"date": "2020-04-22", "close": 6.55, "volume": 90965.0}, {"date": "2020-04-23", "close": 6.52, "volume": 110850.0}, {"date": "2020-04-24", "close": 6.25, "volume": 104083.0}, {"date": "2020-04-27", "close": 6.42, "volume": 141915.0}, {"date": "2020-04-28", "close": 6.4, "volume": 87009.0}, {"date": "2020-04-29", "close": 6.32, "volume": 65126.0}, {"date": "2020-04-30", "close": 6.18, "volume": 86178.0}, {"date": "2020-05-01", "close": 5.92, "volume": 125315.0}, {"date": "2020-05-04", "close": 6.06, "volume": 115992.0}, {"date": "2020-05-05", "close": 5.91, "volume": 61868.0}, {"date": "2020-05-06", "close": 6.04, "volume": 57624.0}, {"date": "2020-05-07", "close": 6.28, "volume": 56143.0}, {"date": "2020-05-08", "close": 6.39, "volume": 65208.0}, {"date": "2020-05-11", "close": 6.71, "volume": 149013.0}, {"date": "2020-05-12", "close": 6.7, "volume": 196544.0}, {"date": "2020-05-13", "close": 6.29, "volume": 152585.0}, {"date": "2020-05-14", "close": 6.4, "volume": 195844.0}, {"date": "2020-05-15", "close": 6.59, "volume": 108937.0}, {"date": "2020-05-18", "close": 6.48, "volume": 167156.0}, {"date": "2020-05-19", "close": 6.69, "volume": 73369.0}, {"date": "2020-05-20", "close": 6.92, "volume": 98089.0}, {"date": "2020-05-21", "close": 6.75, "volume": 113035.0}, {"date": "2020-05-22", "close": 6.65, "volume": 38398.0}, {"date": "2020-05-26", "close": 6.27, "volume": 110045.0}, {"date": "2020-05-27", "close": 6.33, "volume": 56437.0}, {"date": "2020-05-28", "close": 6.38, "volume": 103897.0}, {"date": "2020-05-29", "close": 6.55, "volume": 47950.0}, {"date": "2020-06-01", "close": 6.71, "volume": 106864.0}, {"date": "2020-06-02", "close": 7.4, "volume": 371336.0}, {"date": "2020-06-03", "close": 7.29, "volume": 144394.0}, {"date": "2020-06-04", "close": 7.35, "volume": 106820.0}, {"date": "2020-06-05", "close": 7.44, "volume": 196271.0}, {"date": "2020-06-08", "close": 7.32, "volume": 120339.0}, {"date": "2020-06-09", "close": 7.29, "volume": 52488.0}, {"date": "2020-06-10", "close": 6.9, "volume": 183528.0}, {"date": "2020-06-11", "close": 6.4, "volume": 188714.0}, {"date": "2020-06-12", "close": 6.73, "volume": 78841.0}, {"date": "2020-06-15", "close": 6.88, "volume": 116831.0}, {"date": "2020-06-16", "close": 6.76, "volume": 43853.0}, {"date": "2020-06-17", "close": 7.39, "volume": 247579.0}, {"date": "2020-06-18", "close": 8.08, "volume": 229414.0}, {"date": "2020-06-19", "close": 8.15, "volume": 366995.0}, {"date": "2020-06-22", "close": 8.77, "volume": 255785.0}, {"date": "2020-06-23", "close": 8.49, "volume": 223106.0}, {"date": "2020-06-24", "close": 8.72, "volume": 83130.0}, {"date": "2020-06-25", "close": 8.755, "volume": 168570.0}, {"date": "2020-06-26", "close": 8.75, "volume": 114314.0}, {"date": "2020-06-29", "close": 8.19, "volume": 103432.0}, {"date": "2020-06-30", "close": 8.29, "volume": 106355.0}, {"date": "2020-07-01", "close": 8.46, "volume": 97814.0}, {"date": "2020-07-02", "close": 9.55, "volume": 411814.0}, {"date": "2020-07-06", "close": 9.84, "volume": 328402.0}, {"date": "2020-07-07", "close": 11.11, "volume": 532556.0}, {"date": "2020-07-08", "close": 10.71, "volume": 377328.0}, {"date": "2020-07-09", "close": 10.45, "volume": 216751.0}, {"date": "2020-07-10", "close": 10.52, "volume": 215553.0}, {"date": "2020-07-13", "close": 9.87, "volume": 271118.0}, {"date": "2020-07-14", "close": 9.56, "volume": 166962.0}, {"date": "2020-07-15", "close": 9.84, "volume": 150562.0}, {"date": "2020-07-16", "close": 10.84, "volume": 331444.0}, {"date": "2020-07-17", "close": 11.41, "volume": 231776.0}, {"date": "2020-07-20", "close": 10.92, "volume": 258159.0}, {"date": "2020-07-21", "close": 10.95, "volume": 185029.0}, {"date": "2020-07-22", "close": 10.22, "volume": 206528.0}, {"date": "2020-07-23", "close": 10.29, "volume": 114811.0}, {"date": "2020-07-24", "close": 10.05, "volume": 113554.0}, {"date": "2020-07-27", "close": 10.32, "volume": 148132.0}, {"date": "2020-07-28", "close": 10.33, "volume": 74899.0}, {"date": "2020-07-29", "close": 10.55, "volume": 84100.0}, {"date": "2020-07-30", "close": 10.7, "volume": 114676.0}, {"date": "2020-07-31", "close": 10.87, "volume": 122961.0}, {"date": "2020-08-03", "close": 11.16, "volume": 120251.0}, {"date": "2020-08-04", "close": 11.15, "volume": 100995.0}, {"date": "2020-08-05", "close": 11.02, "volume": 102539.0}, {"date": "2020-08-06", "close": 11.95, "volume": 260307.0}, {"date": "2020-08-07", "close": 11.95, "volume": 393111.0}, {"date": "2020-08-10", "close": 12.53, "volume": 286158.0}, {"date": "2020-08-11", "close": 12.3, "volume": 437390.0}, {"date": "2020-08-12", "close": 12.12, "volume": 315042.0}, {"date": "2020-08-13", "close": 11.965, "volume": 338781.0}, {"date": "2020-08-14", "close": 11.35, "volume": 138562.0}, {"date": "2020-08-17", "close": 10.68, "volume": 220798.0}, {"date": "2020-08-18", "close": 11.0, "volume": 171135.0}, {"date": "2020-08-19", "close": 10.63, "volume": 187217.0}, {"date": "2020-08-20", "close": 10.72, "volume": 95747.0}, {"date": "2020-08-21", "close": 10.33, "volume": 101579.0}, {"date": "2020-08-24", "close": 9.97, "volume": 159911.0}, {"date": "2020-08-25", "close": 10.22, "volume": 189084.0}, {"date": "2020-08-26", "close": 10.03, "volume": 118271.0}, {"date": "2020-08-27", "close": 9.7, "volume": 269470.0}, {"date": "2020-08-28", "close": 9.55, "volume": 255979.0}, {"date": "2020-08-31", "close": 9.57, "volume": 129350.0}, {"date": "2020-09-01", "close": 9.31, "volume": 113097.0}, {"date": "2020-09-02", "close": 9.3, "volume": 127163.0}, {"date": "2020-09-03", "close": 8.96, "volume": 205029.0}, {"date": "2020-09-04", "close": 8.82, "volume": 252874.0}, {"date": "2020-09-08", "close": 8.35, "volume": 160872.0}, {"date": "2020-09-09", "close": 8.99, "volume": 154462.0}, {"date": "2020-09-10", "close": 9.02, "volume": 95451.0}, {"date": "2020-09-11", "close": 9.42, "volume": 145377.0}, {"date": "2020-09-14", "close": 9.8, "volume": 205144.0}, {"date": "2020-09-15", "close": 9.53, "volume": 135000.0}, {"date": "2020-09-16", "close": 9.14, "volume": 116454.0}, {"date": "2020-09-17", "close": 9.18, "volume": 164968.0}, {"date": "2020-09-18", "close": 9.55, "volume": 134153.0}, {"date": "2020-09-21", "close": 9.0, "volume": 225015.0}, {"date": "2020-09-22", "close": 8.79, "volume": 120625.0}, {"date": "2020-09-23", "close": 8.6, "volume": 188245.0}, {"date": "2020-09-24", "close": 8.27, "volume": 105487.0}, {"date": "2020-09-25", "close": 8.51, "volume": 129259.0}, {"date": "2020-09-28", "close": 8.74, "volume": 67466.0}, {"date": "2020-09-29", "close": 8.92, "volume": 64023.0}, {"date": "2020-09-30", "close": 8.87, "volume": 111374.0}, {"date": "2020-10-01", "close": 8.75, "volume": 92576.0}, {"date": "2020-10-02", "close": 8.51, "volume": 73841.0}, {"date": "2020-10-05", "close": 8.31, "volume": 154907.0}, {"date": "2020-10-06", "close": 8.2, "volume": 93964.0}, {"date": "2020-10-07", "close": 8.65, "volume": 112671.0}, {"date": "2020-10-08", "close": 8.63, "volume": 44916.0}, {"date": "2020-10-09", "close": 8.44, "volume": 60466.0}, {"date": "2020-10-12", "close": 8.52, "volume": 99280.0}, {"date": "2020-10-13", "close": 9.1, "volume": 284478.0}, {"date": "2020-10-14", "close": 8.91, "volume": 165529.0}, {"date": "2020-10-15", "close": 8.97, "volume": 159883.0}, {"date": "2020-10-16", "close": 8.86, "volume": 116510.0}, {"date": "2020-10-19", "close": 8.36, "volume": 244469.0}, {"date": "2020-10-20", "close": 8.53, "volume": 57368.0}, {"date": "2020-10-21", "close": 8.69, "volume": 164584.0}, {"date": "2020-10-22", "close": 8.64, "volume": 115925.0}, {"date": "2020-10-23", "close": 8.6, "volume": 53245.0}, {"date": "2020-10-26", "close": 8.31, "volume": 79918.0}, {"date": "2020-10-27", "close": 8.2, "volume": 106694.0}, {"date": "2020-10-28", "close": 7.93, "volume": 290560.0}, {"date": "2020-10-29", "close": 7.83, "volume": 64287.0}, {"date": "2020-10-30", "close": 7.67, "volume": 71335.0}, {"date": "2020-11-02", "close": 7.61, "volume": 90895.0}, {"date": "2020-11-03", "close": 8.24, "volume": 102252.0}, {"date": "2020-11-04", "close": 8.18, "volume": 89722.0}, {"date": "2020-11-05", "close": 8.45, "volume": 82632.0}, {"date": "2020-11-06", "close": 8.82, "volume": 123853.0}, {"date": "2020-11-09", "close": 9.0, "volume": 262921.0}, {"date": "2020-11-10", "close": 9.37, "volume": 236898.0}, {"date": "2020-11-11", "close": 9.15, "volume": 130533.0}, {"date": "2020-11-12", "close": 8.64, "volume": 125886.0}, {"date": "2020-11-13", "close": 8.38, "volume": 128265.0}, {"date": "2020-11-16", "close": 8.44, "volume": 85072.0}, {"date": "2020-11-17", "close": 8.29, "volume": 122021.0}, {"date": "2020-11-18", "close": 8.57, "volume": 120631.0}, {"date": "2020-11-19", "close": 9.47, "volume": 233452.0}, {"date": "2020-11-20", "close": 10.25, "volume": 265229.0}, {"date": "2020-11-23", "close": 11.09, "volume": 299388.0}, {"date": "2020-11-24", "close": 10.49, "volume": 204634.0}, {"date": "2020-11-25", "close": 10.52, "volume": 81637.0}, {"date": "2020-11-27", "close": 10.6, "volume": 53435.0}, {"date": "2020-11-30", "close": 10.4, "volume": 105741.0}, {"date": "2020-12-01", "close": 11.0, "volume": 109828.0}, {"date": "2020-12-02", "close": 11.08, "volume": 95319.0}, {"date": "2020-12-03", "close": 11.09, "volume": 266156.0}, {"date": "2020-12-04", "close": 10.67, "volume": 133488.0}, {"date": "2020-12-07", "close": 11.23, "volume": 138560.0}, {"date": "2020-12-08", "close": 10.95, "volume": 104703.0}, {"date": "2020-12-09", "close": 10.45, "volume": 137813.0}, {"date": "2020-12-10", "close": 9.76, "volume": 334435.0}, {"date": "2020-12-11", "close": 9.41, "volume": 197188.0}, {"date": "2020-12-14", "close": 9.36, "volume": 104854.0}, {"date": "2020-12-15", "close": 9.86, "volume": 124884.0}, {"date": "2020-12-16", "close": 9.45, "volume": 120320.0}, {"date": "2020-12-17", "close": 9.88, "volume": 118607.0}, {"date": "2020-12-18", "close": 9.62, "volume": 106824.0}, {"date": "2020-12-21", "close": 9.58, "volume": 144907.0}, {"date": "2020-12-22", "close": 9.62, "volume": 236357.0}, {"date": "2020-12-23", "close": 9.63, "volume": 100265.0}, {"date": "2020-12-24", "close": 9.37, "volume": 104726.0}, {"date": "2020-12-28", "close": 9.35, "volume": 129922.0}, {"date": "2020-12-29", "close": 9.38, "volume": 130161.0}, {"date": "2020-12-30", "close": 9.38, "volume": 161590.0}, {"date": "2020-12-31", "close": 9.07, "volume": 106091.0}, {"date": "2021-01-04", "close": 9.15, "volume": 183444.0}, {"date": "2021-01-05", "close": 9.53, "volume": 195296.0}, {"date": "2021-01-06", "close": 9.66, "volume": 179182.0}, {"date": "2021-01-07", "close": 9.52, "volume": 210273.0}, {"date": "2021-01-08", "close": 9.38, "volume": 135897.0}, {"date": "2021-01-11", "close": 9.27, "volume": 154933.0}, {"date": "2021-01-12", "close": 9.13, "volume": 89222.0}, {"date": "2021-01-13", "close": 9.56, "volume": 182417.0}, {"date": "2021-01-14", "close": 10.1, "volume": 179115.0}, {"date": "2021-01-15", "close": 9.58, "volume": 129371.0}, {"date": "2021-01-19", "close": 10.74, "volume": 350390.0}, {"date": "2021-01-20", "close": 10.28, "volume": 195399.0}, {"date": "2021-01-21", "close": 10.52, "volume": 133811.0}, {"date": "2021-01-22", "close": 10.25, "volume": 121392.0}, {"date": "2021-01-25", "close": 10.27, "volume": 202636.0}, {"date": "2021-01-26", "close": 10.72, "volume": 229584.0}, {"date": "2021-01-27", "close": 10.31, "volume": 163488.0}, {"date": "2021-01-28", "close": 11.87, "volume": 505819.0}, {"date": "2021-01-29", "close": 11.42, "volume": 227252.0}, {"date": "2021-02-01", "close": 10.8, "volume": 184030.0}, {"date": "2021-02-02", "close": 10.78, "volume": 166676.0}, {"date": "2021-02-03", "close": 10.65, "volume": 112747.0}, {"date": "2021-02-04", "close": 10.62, "volume": 129524.0}, {"date": "2021-02-05", "close": 10.75, "volume": 105879.0}, {"date": "2021-02-08", "close": 11.0, "volume": 213922.0}, {"date": "2021-02-09", "close": 12.1, "volume": 483445.0}, {"date": "2021-02-10", "close": 11.88, "volume": 211917.0}, {"date": "2021-02-11", "close": 10.85, "volume": 294855.0}, {"date": "2021-02-12", "close": 10.65, "volume": 151074.0}, {"date": "2021-02-16", "close": 10.95, "volume": 277703.0}, {"date": "2021-02-17", "close": 10.92, "volume": 147876.0}, {"date": "2021-02-18", "close": 10.4, "volume": 200515.0}, {"date": "2021-02-19", "close": 10.6, "volume": 116661.0}, {"date": "2021-02-22", "close": 10.15, "volume": 270757.0}, {"date": "2021-02-23", "close": 9.71, "volume": 260705.0}, {"date": "2021-02-24", "close": 10.12, "volume": 169687.0}, {"date": "2021-02-25", "close": 9.78, "volume": 351491.0}, {"date": "2021-02-26", "close": 9.68, "volume": 248401.0}, {"date": "2021-03-01", "close": 9.94, "volume": 187527.0}, {"date": "2021-03-02", "close": 9.73, "volume": 98062.0}, {"date": "2021-03-03", "close": 9.31, "volume": 129500.0}, {"date": "2021-03-04", "close": 8.72, "volume": 509027.0}, {"date": "2021-03-05", "close": 8.54, "volume": 344428.0}, {"date": "2021-03-08", "close": 8.52, "volume": 193369.0}, {"date": "2021-03-09", "close": 9.14, "volume": 119001.0}, {"date": "2021-03-10", "close": 9.44, "volume": 164260.0}, {"date": "2021-03-11", "close": 9.81, "volume": 163079.0}, {"date": "2021-03-12", "close": 9.68, "volume": 84040.0}, {"date": "2021-03-15", "close": 9.95, "volume": 71298.0}, {"date": "2021-03-16", "close": 9.69, "volume": 133746.0}, {"date": "2021-03-17", "close": 9.9, "volume": 91914.0}, {"date": "2021-03-18", "close": 9.36, "volume": 65107.0}, {"date": "2021-03-19", "close": 9.41, "volume": 121916.0}, {"date": "2021-03-22", "close": 9.13, "volume": 152230.0}, {"date": "2021-03-23", "close": 8.8, "volume": 130725.0}, {"date": "2021-03-24", "close": 8.48, "volume": 219684.0}, {"date": "2021-03-25", "close": 8.62, "volume": 168647.0}, {"date": "2021-03-26", "close": 8.65, "volume": 156052.0}, {"date": "2021-03-29", "close": 8.25, "volume": 87067.0}, {"date": "2021-03-30", "close": 8.16, "volume": 195753.0}, {"date": "2021-03-31", "close": 8.31, "volume": 122843.0}, {"date": "2021-04-01", "close": 8.46, "volume": 150096.0}, {"date": "2021-04-06", "close": 8.48, "volume": 88031.0}, {"date": "2021-04-07", "close": 8.32, "volume": 69362.0}, {"date": "2021-04-08", "close": 8.35, "volume": 59215.0}, {"date": "2021-04-09", "close": 8.72, "volume": 123129.0}, {"date": "2021-04-12", "close": 8.27, "volume": 97610.0}, {"date": "2021-04-13", "close": 8.2, "volume": 57702.0}, {"date": "2021-04-14", "close": 8.21, "volume": 81517.0}, {"date": "2021-04-15", "close": 8.22, "volume": 104545.0}, {"date": "2021-04-16", "close": 8.26, "volume": 133759.0}, {"date": "2021-04-19", "close": 8.02, "volume": 108211.0}, {"date": "2021-04-20", "close": 7.6, "volume": 268896.0}, {"date": "2021-04-21", "close": 7.88, "volume": 70233.0}, {"date": "2021-04-22", "close": 7.96, "volume": 44537.0}, {"date": "2021-04-23", "close": 8.05, "volume": 47132.0}, {"date": "2021-04-26", "close": 8.26, "volume": 74450.0}, {"date": "2021-04-27", "close": 8.25, "volume": 71918.0}, {"date": "2021-04-28", "close": 8.22, "volume": 47918.0}, {"date": "2021-04-29", "close": 8.13, "volume": 76129.0}, {"date": "2021-04-30", "close": 7.86, "volume": 67543.0}, {"date": "2021-05-03", "close": 7.99, "volume": 94084.0}, {"date": "2021-05-04", "close": 7.51, "volume": 95527.0}, {"date": "2021-05-05", "close": 7.65, "volume": 70825.0}, {"date": "2021-05-06", "close": 7.96, "volume": 165925.0}, {"date": "2021-05-07", "close": 8.16, "volume": 85640.0}, {"date": "2021-05-10", "close": 7.93, "volume": 80882.0}, {"date": "2021-05-11", "close": 7.73, "volume": 116961.0}, {"date": "2021-05-12", "close": 7.61, "volume": 53681.0}, {"date": "2021-05-13", "close": 7.43, "volume": 94041.0}, {"date": "2021-05-14", "close": 7.72, "volume": 59626.0}, {"date": "2021-05-17", "close": 7.81, "volume": 78301.0}, {"date": "2021-05-18", "close": 8.01, "volume": 51867.0}, {"date": "2021-05-19", "close": 8.11, "volume": 40996.0}, {"date": "2021-05-20", "close": 8.42, "volume": 77273.0}, {"date": "2021-05-21", "close": 8.11, "volume": 62194.0}, {"date": "2021-05-24", "close": 8.05, "volume": 53744.0}, {"date": "2021-05-25", "close": 8.04, "volume": 38475.0}, {"date": "2021-05-26", "close": 8.35, "volume": 63165.0}, {"date": "2021-05-27", "close": 8.53, "volume": 58691.0}, {"date": "2021-05-28", "close": 8.41, "volume": 46268.0}, {"date": "2021-06-01", "close": 8.46, "volume": 41262.0}, {"date": "2021-06-02", "close": 8.77, "volume": 77446.0}, {"date": "2021-06-03", "close": 8.86, "volume": 63015.0}, {"date": "2021-06-04", "close": 8.98, "volume": 109787.0}, {"date": "2021-06-07", "close": 8.8, "volume": 64057.0}, {"date": "2021-06-08", "close": 8.75, "volume": 36936.0}, {"date": "2021-06-09", "close": 8.56, "volume": 75797.0}, {"date": "2021-06-10", "close": 8.54, "volume": 69134.0}, {"date": "2021-06-11", "close": 8.98, "volume": 149594.0}, {"date": "2021-06-14", "close": 9.0, "volume": 66217.0}, {"date": "2021-06-15", "close": 8.72, "volume": 36549.0}, {"date": "2021-06-16", "close": 8.77, "volume": 80951.0}, {"date": "2021-06-17", "close": 8.8, "volume": 124515.0}, {"date": "2021-06-18", "close": 8.71, "volume": 51502.0}, {"date": "2021-06-21", "close": 8.7, "volume": 70689.0}, {"date": "2021-06-22", "close": 8.66, "volume": 90504.0}, {"date": "2021-06-23", "close": 8.74, "volume": 67531.0}, {"date": "2021-06-24", "close": 8.75, "volume": 47734.0}, {"date": "2021-06-25", "close": 8.78, "volume": 64628.0}, {"date": "2021-06-28", "close": 8.42, "volume": 122775.0}, {"date": "2021-06-29", "close": 8.43, "volume": 58354.0}, {"date": "2021-06-30", "close": 8.42, "volume": 538006.0}, {"date": "2021-07-01", "close": 8.5, "volume": 99215.0}, {"date": "2021-07-02", "close": 8.14, "volume": 67222.0}, {"date": "2021-07-06", "close": 7.91, "volume": 107148.0}, {"date": "2021-07-07", "close": 7.67, "volume": 131956.0}, {"date": "2021-07-08", "close": 7.69, "volume": 113446.0}, {"date": "2021-07-09", "close": 8.03, "volume": 66743.0}, {"date": "2021-07-12", "close": 8.42, "volume": 89530.0}, {"date": "2021-07-13", "close": 8.28, "volume": 100256.0}, {"date": "2021-07-14", "close": 7.68, "volume": 109891.0}, {"date": "2021-07-15", "close": 7.72, "volume": 56200.0}, {"date": "2021-07-16", "close": 7.6, "volume": 44268.0}, {"date": "2021-07-19", "close": 7.61, "volume": 83744.0}, {"date": "2021-07-20", "close": 7.77, "volume": 79929.0}, {"date": "2021-07-21", "close": 7.93, "volume": 30001.0}, {"date": "2021-07-22", "close": 8.42, "volume": 185189.0}, {"date": "2021-07-23", "close": 8.1, "volume": 68221.0}, {"date": "2021-07-26", "close": 7.97, "volume": 58022.0}, {"date": "2021-07-27", "close": 7.95, "volume": 57905.0}, {"date": "2021-07-28", "close": 8.07, "volume": 55867.0}, {"date": "2021-07-29", "close": 7.96, "volume": 31417.0}, {"date": "2021-07-30", "close": 8.22, "volume": 159784.0}, {"date": "2021-08-02", "close": 8.05, "volume": 48035.0}, {"date": "2021-08-03", "close": 8.53, "volume": 171387.0}, {"date": "2021-08-04", "close": 8.67, "volume": 219797.0}, {"date": "2021-08-05", "close": 8.74, "volume": 305751.0}, {"date": "2021-08-06", "close": 8.98, "volume": 173933.0}, {"date": "2021-08-09", "close": 8.97, "volume": 199421.0}, {"date": "2021-08-10", "close": 8.81, "volume": 211745.0}, {"date": "2021-08-11", "close": 8.38, "volume": 103735.0}, {"date": "2021-08-12", "close": 8.47, "volume": 76021.0}, {"date": "2021-08-13", "close": 8.07, "volume": 76979.0}, {"date": "2021-08-16", "close": 7.99, "volume": 91949.0}, {"date": "2021-08-17", "close": 7.65, "volume": 172344.0}, {"date": "2021-08-18", "close": 7.48, "volume": 168034.0}, {"date": "2021-08-19", "close": 7.64, "volume": 134355.0}, {"date": "2021-08-20", "close": 7.86, "volume": 56244.0}, {"date": "2021-08-23", "close": 8.12, "volume": 60103.0}, {"date": "2021-08-24", "close": 8.35, "volume": 59576.0}, {"date": "2021-08-25", "close": 8.05, "volume": 59119.0}, {"date": "2021-08-26", "close": 7.89, "volume": 55428.0}, {"date": "2021-08-27", "close": 8.16, "volume": 47760.0}, {"date": "2021-08-30", "close": 8.24, "volume": 59431.0}, {"date": "2021-08-31", "close": 8.38, "volume": 50920.0}, {"date": "2021-09-01", "close": 8.43, "volume": 68855.0}, {"date": "2021-09-02", "close": 8.25, "volume": 50833.0}, {"date": "2021-09-03", "close": 8.1, "volume": 52904.0}, {"date": "2021-09-07", "close": 8.24, "volume": 60771.0}, {"date": "2021-09-08", "close": 8.14, "volume": 37126.0}, {"date": "2021-09-09", "close": 8.56, "volume": 108632.0}, {"date": "2021-09-10", "close": 8.76, "volume": 160784.0}, {"date": "2021-09-13", "close": 8.59, "volume": 80777.0}, {"date": "2021-09-14", "close": 7.99, "volume": 96568.0}, {"date": "2021-09-15", "close": 7.98, "volume": 49814.0}, {"date": "2021-09-16", "close": 7.95, "volume": 67515.0}, {"date": "2021-09-17", "close": 8.06, "volume": 68083.0}, {"date": "2021-09-20", "close": 7.81, "volume": 67916.0}, {"date": "2021-09-21", "close": 7.7, "volume": 60050.0}, {"date": "2021-09-22", "close": 7.94, "volume": 50605.0}, {"date": "2021-09-23", "close": 8.02, "volume": 33200.0}, {"date": "2021-09-24", "close": 8.14, "volume": 49348.0}, {"date": "2021-09-27", "close": 7.98, "volume": 45974.0}, {"date": "2021-09-28", "close": 7.66, "volume": 75528.0}, {"date": "2021-09-29", "close": 7.6, "volume": 50417.0}, {"date": "2021-09-30", "close": 7.62, "volume": 49631.0}, {"date": "2021-10-01", "close": 7.73, "volume": 30553.0}, {"date": "2021-10-04", "close": 7.74, "volume": 55597.0}, {"date": "2021-10-05", "close": 7.625, "volume": 30984.0}, {"date": "2021-10-06", "close": 7.79, "volume": 32088.0}, {"date": "2021-10-07", "close": 7.91, "volume": 90378.0}, {"date": "2021-10-08", "close": 8.07, "volume": 36140.0}, {"date": "2021-10-11", "close": 8.0, "volume": 38203.0}, {"date": "2021-10-12", "close": 7.64, "volume": 115332.0}, {"date": "2021-10-13", "close": 7.84, "volume": 39379.0}, {"date": "2021-10-14", "close": 7.81, "volume": 29739.0}, {"date": "2021-10-15", "close": 7.49, "volume": 91724.0}, {"date": "2021-10-18", "close": 7.71, "volume": 30857.0}, {"date": "2021-10-19", "close": 7.76, "volume": 16783.0}, {"date": "2021-10-20", "close": 8.0, "volume": 70568.0}, {"date": "2021-10-21", "close": 8.01, "volume": 93324.0}, {"date": "2021-10-22", "close": 7.88, "volume": 113718.0}, {"date": "2021-10-25", "close": 7.6, "volume": 81656.0}, {"date": "2021-10-26", "close": 7.64, "volume": 49653.0}, {"date": "2021-10-27", "close": 7.62, "volume": 40727.0}, {"date": "2021-10-28", "close": 7.57, "volume": 52476.0}, {"date": "2021-10-29", "close": 7.73, "volume": 30808.0}, {"date": "2021-11-01", "close": 8.22, "volume": 104576.0}, {"date": "2021-11-02", "close": 8.1, "volume": 82094.0}, {"date": "2021-11-03", "close": 8.305, "volume": 92891.0}, {"date": "2021-11-04", "close": 8.36, "volume": 179881.0}, {"date": "2021-11-05", "close": 8.19, "volume": 88327.0}, {"date": "2021-11-08", "close": 8.19, "volume": 66132.0}, {"date": "2021-11-09", "close": 8.0, "volume": 63303.0}, {"date": "2021-11-10", "close": 7.82, "volume": 45443.0}, {"date": "2021-11-11", "close": 7.86, "volume": 47693.0}, {"date": "2021-11-12", "close": 7.71, "volume": 52095.0}, {"date": "2021-11-15", "close": 7.73, "volume": 55689.0}, {"date": "2021-11-16", "close": 7.6, "volume": 68834.0}, {"date": "2021-11-17", "close": 7.4, "volume": 203643.0}, {"date": "2021-11-18", "close": 7.23, "volume": 155367.0}, {"date": "2021-11-19", "close": 7.19, "volume": 48831.0}, {"date": "2021-11-22", "close": 6.74, "volume": 137451.0}, {"date": "2021-11-23", "close": 6.8, "volume": 79543.0}, {"date": "2021-11-24", "close": 7.0, "volume": 50711.0}, {"date": "2021-11-26", "close": 6.91, "volume": 28250.0}, {"date": "2021-11-29", "close": 7.0, "volume": 68256.0}, {"date": "2021-11-30", "close": 6.92, "volume": 47996.0}, {"date": "2021-12-01", "close": 6.6, "volume": 61549.0}, {"date": "2021-12-02", "close": 6.68, "volume": 78438.0}, {"date": "2021-12-03", "close": 6.38, "volume": 112573.0}, {"date": "2021-12-06", "close": 6.45, "volume": 44974.0}, {"date": "2021-12-07", "close": 6.55, "volume": 47226.0}, {"date": "2021-12-08", "close": 6.64, "volume": 24768.0}, {"date": "2021-12-09", "close": 6.48, "volume": 64072.0}, {"date": "2021-12-10", "close": 6.33, "volume": 36793.0}, {"date": "2021-12-13", "close": 6.0, "volume": 113793.0}, {"date": "2021-12-14", "close": 5.69, "volume": 87385.0}, {"date": "2021-12-15", "close": 5.72, "volume": 54958.0}, {"date": "2021-12-16", "close": 5.52, "volume": 45436.0}, {"date": "2021-12-17", "close": 5.62, "volume": 59272.0}, {"date": "2021-12-20", "close": 5.45, "volume": 90561.0}, {"date": "2021-12-21", "close": 5.62, "volume": 77514.0}, {"date": "2021-12-22", "close": 5.5, "volume": 53035.0}, {"date": "2021-12-23", "close": 5.53, "volume": 56619.0}, {"date": "2021-12-27", "close": 5.62, "volume": 70243.0}, {"date": "2021-12-28", "close": 5.3, "volume": 69189.0}, {"date": "2021-12-29", "close": 5.01, "volume": 334660.0}, {"date": "2021-12-30", "close": 6.06, "volume": 299780.0}, {"date": "2021-12-31", "close": 6.32, "volume": 307254.0}, {"date": "2022-01-03", "close": 6.86, "volume": 170528.0}, {"date": "2022-01-04", "close": 6.55, "volume": 114660.0}, {"date": "2022-01-05", "close": 5.75, "volume": 131939.0}, {"date": "2022-01-06", "close": 6.04, "volume": 77398.0}, {"date": "2022-01-07", "close": 5.96, "volume": 50793.0}, {"date": "2022-01-10", "close": 5.96, "volume": 60261.0}, {"date": "2022-01-11", "close": 6.04, "volume": 56763.0}, {"date": "2022-01-12", "close": 5.9, "volume": 46208.0}, {"date": "2022-01-13", "close": 5.84, "volume": 29622.0}, {"date": "2022-01-14", "close": 5.68, "volume": 53050.0}, {"date": "2022-01-18", "close": 5.45, "volume": 49499.0}, {"date": "2022-01-19", "close": 5.47, "volume": 54342.0}, {"date": "2022-01-20", "close": 5.49, "volume": 31290.0}, {"date": "2022-01-21", "close": 5.38, "volume": 148449.0}, {"date": "2022-01-24", "close": 5.23, "volume": 101508.0}, {"date": "2022-01-25", "close": 5.39, "volume": 57598.0}, {"date": "2022-01-26", "close": 5.31, "volume": 59296.0}, {"date": "2022-01-27", "close": 5.14, "volume": 68094.0}, {"date": "2022-01-28", "close": 5.3, "volume": 62472.0}, {"date": "2022-01-31", "close": 5.78, "volume": 77574.0}, {"date": "2022-02-01", "close": 5.78, "volume": 75316.0}, {"date": "2022-02-02", "close": 5.6, "volume": 28251.0}, {"date": "2022-02-03", "close": 5.47, "volume": 33588.0}, {"date": "2022-02-04", "close": 5.64, "volume": 36635.0}, {"date": "2022-02-07", "close": 5.59, "volume": 35685.0}, {"date": "2022-02-08", "close": 6.0, "volume": 60370.0}, {"date": "2022-02-09", "close": 6.35, "volume": 112376.0}, {"date": "2022-02-10", "close": 6.43, "volume": 104344.0}, {"date": "2022-02-11", "close": 6.43, "volume": 78935.0}, {"date": "2022-02-14", "close": 6.19, "volume": 73086.0}, {"date": "2022-02-15", "close": 6.17, "volume": 48924.0}, {"date": "2022-02-16", "close": 6.06, "volume": 24622.0}, {"date": "2022-02-17", "close": 5.71, "volume": 45983.0}, {"date": "2022-02-18", "close": 5.79, "volume": 24697.0}, {"date": "2022-02-22", "close": 5.3, "volume": 73332.0}, {"date": "2022-02-23", "close": 5.26, "volume": 30302.0}, {"date": "2022-02-24", "close": 5.31, "volume": 47538.0}, {"date": "2022-02-25", "close": 5.13, "volume": 43910.0}, {"date": "2022-02-28", "close": 5.36, "volume": 27237.0}, {"date": "2022-03-01", "close": 5.34, "volume": 17040.0}, {"date": "2022-03-02", "close": 5.32, "volume": 16269.0}, {"date": "2022-03-03", "close": 5.24, "volume": 34253.0}, {"date": "2022-03-04", "close": 5.05, "volume": 57615.0}, {"date": "2022-03-07", "close": 5.0, "volume": 50213.0}, {"date": "2022-03-08", "close": 4.86, "volume": 79120.0}, {"date": "2022-03-09", "close": 5.19, "volume": 24785.0}, {"date": "2022-03-10", "close": 5.23, "volume": 22639.0}, {"date": "2022-03-11", "close": 5.09, "volume": 34671.0}, {"date": "2022-03-14", "close": 4.65, "volume": 92609.0}, {"date": "2022-03-15", "close": 4.76, "volume": 65366.0}, {"date": "2022-03-16", "close": 4.85, "volume": 44537.0}, {"date": "2022-03-17", "close": 5.06, "volume": 35350.0}, {"date": "2022-03-18", "close": 5.02, "volume": 52887.0}, {"date": "2022-03-21", "close": 4.92, "volume": 49531.0}, {"date": "2022-03-22", "close": 4.86, "volume": 76446.0}, {"date": "2022-03-23", "close": 4.77, "volume": 50713.0}, {"date": "2022-03-24", "close": 4.53, "volume": 123889.0}, {"date": "2022-03-25", "close": 4.59, "volume": 143358.0}, {"date": "2022-03-28", "close": 5.3, "volume": 199102.0}, {"date": "2022-03-29", "close": 5.64, "volume": 175943.0}, {"date": "2022-03-30", "close": 5.26, "volume": 93822.0}, {"date": "2022-03-31", "close": 5.15, "volume": 68954.0}, {"date": "2022-04-01", "close": 5.35, "volume": 66239.0}, {"date": "2022-04-04", "close": 5.09, "volume": 54530.0}, {"date": "2022-04-05", "close": 4.9, "volume": 75400.0}, {"date": "2022-04-06", "close": 5.08, "volume": 58361.0}, {"date": "2022-04-07", "close": 4.71, "volume": 102203.0}, {"date": "2022-04-08", "close": 4.63, "volume": 40006.0}, {"date": "2022-04-11", "close": 4.57, "volume": 29387.0}, {"date": "2022-04-12", "close": 4.57, "volume": 27544.0}, {"date": "2022-04-13", "close": 4.69, "volume": 27992.0}, {"date": "2022-04-14", "close": 4.5, "volume": 32269.0}, {"date": "2022-04-18", "close": 4.34, "volume": 110657.0}, {"date": "2022-04-19", "close": 4.38, "volume": 40055.0}, {"date": "2022-04-20", "close": 4.4, "volume": 29663.0}, {"date": "2022-04-21", "close": 4.38, "volume": 27780.0}, {"date": "2022-04-22", "close": 4.27, "volume": 42746.0}, {"date": "2022-04-25", "close": 4.16, "volume": 50918.0}, {"date": "2022-04-26", "close": 3.93, "volume": 73826.0}, {"date": "2022-04-27", "close": 3.91, "volume": 96037.0}, {"date": "2022-04-28", "close": 4.01, "volume": 37681.0}, {"date": "2022-04-29", "close": 3.95, "volume": 39296.0}, {"date": "2022-05-02", "close": 3.78, "volume": 95279.0}, {"date": "2022-05-03", "close": 3.86, "volume": 55259.0}, {"date": "2022-05-04", "close": 4.02, "volume": 53404.0}, {"date": "2022-05-05", "close": 3.95, "volume": 41148.0}, {"date": "2022-05-06", "close": 3.9, "volume": 73041.0}, {"date": "2022-05-09", "close": 3.47, "volume": 153004.0}, {"date": "2022-05-10", "close": 3.53, "volume": 78444.0}, {"date": "2022-05-11", "close": 3.43, "volume": 73091.0}, {"date": "2022-05-12", "close": 3.45, "volume": 80726.0}, {"date": "2022-05-13", "close": 3.77, "volume": 72263.0}, {"date": "2022-05-16", "close": 3.78, "volume": 31350.0}, {"date": "2022-05-17", "close": 3.91, "volume": 12965.0}, {"date": "2022-05-18", "close": 3.86, "volume": 14659.0}, {"date": "2022-05-19", "close": 3.95, "volume": 13905.0}, {"date": "2022-05-20", "close": 3.95, "volume": 42368.0}, {"date": "2022-05-23", "close": 3.99, "volume": 47996.0}, {"date": "2022-05-24", "close": 3.81, "volume": 46550.0}, {"date": "2022-05-25", "close": 3.63, "volume": 37636.0}, {"date": "2022-05-26", "close": 3.51, "volume": 74911.0}, {"date": "2022-05-27", "close": 3.7, "volume": 79116.0}, {"date": "2022-05-31", "close": 3.84, "volume": 53887.0}, {"date": "2022-06-01", "close": 3.87, "volume": 67489.0}, {"date": "2022-06-02", "close": 3.97, "volume": 18294.0}, {"date": "2022-06-03", "close": 3.97, "volume": 36608.0}, {"date": "2022-06-06", "close": 3.99, "volume": 51943.0}, {"date": "2022-06-07", "close": 4.04, "volume": 28684.0}, {"date": "2022-06-08", "close": 3.88, "volume": 66789.0}, {"date": "2022-06-09", "close": 3.865, "volume": 20935.0}, {"date": "2022-06-10", "close": 3.78, "volume": 39442.0}, {"date": "2022-06-13", "close": 3.44, "volume": 84399.0}, {"date": "2022-06-14", "close": 3.44, "volume": 21407.0}, {"date": "2022-06-15", "close": 3.55, "volume": 33600.0}, {"date": "2022-06-16", "close": 3.45, "volume": 12448.0}, {"date": "2022-06-17", "close": 3.37, "volume": 18304.0}, {"date": "2022-06-21", "close": 3.43, "volume": 13297.0}, {"date": "2022-06-22", "close": 3.5, "volume": 62976.0}, {"date": "2022-06-23", "close": 3.6, "volume": 17487.0}, {"date": "2022-06-24", "close": 3.68, "volume": 36687.0}, {"date": "2022-06-27", "close": 3.66, "volume": 24567.0}, {"date": "2022-06-28", "close": 3.5, "volume": 35680.0}, {"date": "2022-06-29", "close": 3.55, "volume": 21182.0}, {"date": "2022-06-30", "close": 3.425, "volume": 15104.0}, {"date": "2022-07-01", "close": 3.47, "volume": 12887.0}, {"date": "2022-07-05", "close": 3.58, "volume": 16083.0}, {"date": "2022-07-06", "close": 3.58, "volume": 19572.0}, {"date": "2022-07-07", "close": 3.73, "volume": 13994.0}, {"date": "2022-07-08", "close": 3.8, "volume": 12533.0}, {"date": "2022-07-11", "close": 3.61, "volume": 24900.0}, {"date": "2022-07-12", "close": 3.6, "volume": 9287.0}, {"date": "2022-07-13", "close": 3.69, "volume": 15655.0}, {"date": "2022-07-14", "close": 3.63, "volume": 12162.0}, {"date": "2022-07-15", "close": 3.61, "volume": 31652.0}, {"date": "2022-07-18", "close": 3.55, "volume": 23674.0}, {"date": "2022-07-19", "close": 3.6, "volume": 19220.0}, {"date": "2022-07-20", "close": 3.69, "volume": 48509.0}, {"date": "2022-07-21", "close": 3.98, "volume": 28379.0}, {"date": "2022-07-22", "close": 4.11, "volume": 34091.0}, {"date": "2022-07-25", "close": 4.22, "volume": 34978.0}, {"date": "2022-07-26", "close": 4.2, "volume": 19003.0}, {"date": "2022-07-27", "close": 4.33, "volume": 29559.0}, {"date": "2022-07-28", "close": 4.3, "volume": 27965.0}, {"date": "2022-07-29", "close": 4.32, "volume": 6026.0}, {"date": "2022-08-01", "close": 4.11, "volume": 24237.0}, {"date": "2022-08-02", "close": 3.9358, "volume": 17051.0}, {"date": "2022-08-03", "close": 4.16, "volume": 18513.0}, {"date": "2022-08-04", "close": 3.68, "volume": 83969.0}, {"date": "2022-08-05", "close": 3.7599, "volume": 46771.0}, {"date": "2022-08-08", "close": 3.73, "volume": 28265.0}, {"date": "2022-08-09", "close": 3.5, "volume": 27254.0}, {"date": "2022-08-10", "close": 3.63, "volume": 110992.0}, {"date": "2022-08-11", "close": 3.97, "volume": 64165.0}, {"date": "2022-08-12", "close": 4.04, "volume": 69299.0}, {"date": "2022-08-15", "close": 3.89, "volume": 66769.0}, {"date": "2022-08-16", "close": 3.92, "volume": 37210.0}, {"date": "2022-08-17", "close": 3.7179, "volume": 34660.0}, {"date": "2022-08-18", "close": 3.74, "volume": 32253.0}, {"date": "2022-08-19", "close": 3.58, "volume": 32158.0}, {"date": "2022-08-22", "close": 3.449, "volume": 43714.0}, {"date": "2022-08-23", "close": 3.5, "volume": 46200.0}, {"date": "2022-08-24", "close": 3.46, "volume": 26285.0}, {"date": "2022-08-25", "close": 3.17, "volume": 136565.0}, {"date": "2022-08-26", "close": 3.04, "volume": 106629.0}, {"date": "2022-08-29", "close": 3.045, "volume": 163531.0}, {"date": "2022-08-30", "close": 3.115, "volume": 79346.0}, {"date": "2022-08-31", "close": 3.23, "volume": 31239.0}, {"date": "2022-09-01", "close": 3.46, "volume": 132600.0}, {"date": "2022-09-02", "close": 3.87, "volume": 306267.0}, {"date": "2022-09-06", "close": 4.275, "volume": 193388.0}, {"date": "2022-09-07", "close": 4.6, "volume": 142308.0}, {"date": "2022-09-08", "close": 4.94, "volume": 327623.0}, {"date": "2022-09-09", "close": 4.74, "volume": 73501.0}, {"date": "2022-09-12", "close": 5.26, "volume": 198229.0}, {"date": "2022-09-13", "close": 4.95, "volume": 61221.0}, {"date": "2022-09-14", "close": 4.67, "volume": 34632.0}, {"date": "2022-09-15", "close": 5.24, "volume": 70503.0}, {"date": "2022-09-16", "close": 5.15, "volume": 38610.0}, {"date": "2022-09-19", "close": 4.71, "volume": 39413.0}, {"date": "2022-09-20", "close": 4.6, "volume": 28919.0}, {"date": "2022-09-21", "close": 4.74, "volume": 34915.0}, {"date": "2022-09-22", "close": 4.38, "volume": 41197.0}, {"date": "2022-09-23", "close": 4.42, "volume": 58012.0}, {"date": "2022-09-26", "close": 4.12, "volume": 36698.0}, {"date": "2022-09-27", "close": 4.33, "volume": 27016.0}, {"date": "2022-09-28", "close": 4.31, "volume": 24668.0}, {"date": "2022-09-29", "close": 4.2, "volume": 41513.0}, {"date": "2022-09-30", "close": 4.18, "volume": 32842.0}, {"date": "2022-10-03", "close": 4.18, "volume": 33258.0}, {"date": "2022-10-04", "close": 4.13, "volume": 41085.0}, {"date": "2022-10-05", "close": 4.07, "volume": 10767.0}, {"date": "2022-10-06", "close": 3.98, "volume": 26919.0}, {"date": "2022-10-07", "close": 4.0, "volume": 12473.0}, {"date": "2022-10-10", "close": 4.08, "volume": 25489.0}, {"date": "2022-10-11", "close": 4.23, "volume": 39785.0}, {"date": "2022-10-12", "close": 4.04, "volume": 19967.0}, {"date": "2022-10-13", "close": 4.01, "volume": 14870.0}, {"date": "2022-10-14", "close": 4.01, "volume": 14459.0}, {"date": "2022-10-17", "close": 3.82, "volume": 18756.0}, {"date": "2022-10-18", "close": 3.9, "volume": 41511.0}, {"date": "2022-10-19", "close": 3.71, "volume": 27589.0}, {"date": "2022-10-20", "close": 3.7, "volume": 20635.0}, {"date": "2022-10-21", "close": 3.82, "volume": 21273.0}, {"date": "2022-10-24", "close": 3.97, "volume": 69221.0}, {"date": "2022-10-25", "close": 4.03, "volume": 29291.0}, {"date": "2022-10-26", "close": 3.81, "volume": 12166.0}, {"date": "2022-10-27", "close": 3.83, "volume": 25383.0}, {"date": "2022-10-28", "close": 3.795, "volume": 24372.0}, {"date": "2022-10-31", "close": 3.7, "volume": 45632.0}, {"date": "2022-11-01", "close": 3.93, "volume": 17231.0}, {"date": "2022-11-02", "close": 4.12, "volume": 57328.0}, {"date": "2022-11-03", "close": 3.71, "volume": 81413.0}, {"date": "2022-11-04", "close": 3.365, "volume": 123590.0}, {"date": "2022-11-07", "close": 3.07, "volume": 140089.0}, {"date": "2022-11-08", "close": 3.23, "volume": 65250.0}, {"date": "2022-11-09", "close": 3.04, "volume": 52532.0}, {"date": "2022-11-10", "close": 3.14, "volume": 92016.0}, {"date": "2022-11-11", "close": 3.22, "volume": 36410.0}, {"date": "2022-11-14", "close": 3.13, "volume": 52834.0}, {"date": "2022-11-15", "close": 3.18, "volume": 25149.0}, {"date": "2022-11-16", "close": 3.13, "volume": 13518.0}, {"date": "2022-11-17", "close": 2.97, "volume": 32716.0}, {"date": "2022-11-18", "close": 3.01, "volume": 114386.0}, {"date": "2022-11-21", "close": 3.09, "volume": 48807.0}, {"date": "2022-11-22", "close": 3.01, "volume": 58164.0}, {"date": "2022-11-23", "close": 3.21, "volume": 65801.0}, {"date": "2022-11-25", "close": 3.26, "volume": 15466.0}, {"date": "2022-11-28", "close": 3.17, "volume": 31495.0}, {"date": "2022-11-29", "close": 3.18, "volume": 16789.0}, {"date": "2022-11-30", "close": 3.33, "volume": 45533.0}, {"date": "2022-12-01", "close": 3.36, "volume": 75935.0}, {"date": "2022-12-02", "close": 3.495, "volume": 36014.0}, {"date": "2022-12-05", "close": 3.32, "volume": 46501.0}, {"date": "2022-12-06", "close": 3.35, "volume": 24390.0}, {"date": "2022-12-07", "close": 3.28, "volume": 17280.0}, {"date": "2022-12-08", "close": 3.24, "volume": 35063.0}, {"date": "2022-12-09", "close": 3.2, "volume": 41990.0}, {"date": "2022-12-12", "close": 3.31, "volume": 39285.0}, {"date": "2022-12-13", "close": 3.29, "volume": 40364.0}, {"date": "2022-12-14", "close": 3.39, "volume": 28455.0}, {"date": "2022-12-15", "close": 3.5, "volume": 17628.0}, {"date": "2022-12-16", "close": 3.3, "volume": 27022.0}, {"date": "2022-12-19", "close": 3.21, "volume": 11909.0}, {"date": "2022-12-20", "close": 3.12, "volume": 27912.0}, {"date": "2022-12-21", "close": 3.04, "volume": 18715.0}, {"date": "2022-12-22", "close": 2.96, "volume": 22490.0}, {"date": "2022-12-23", "close": 2.85, "volume": 49190.0}, {"date": "2022-12-27", "close": 2.79, "volume": 50002.0}, {"date": "2022-12-28", "close": 2.77, "volume": 46606.0}, {"date": "2022-12-29", "close": 2.82, "volume": 36108.0}, {"date": "2022-12-30", "close": 2.81, "volume": 39421.0}, {"date": "2023-01-03", "close": 2.76, "volume": 32139.0}, {"date": "2023-01-04", "close": 2.67, "volume": 94336.0}, {"date": "2023-01-05", "close": 2.55, "volume": 54772.0}, {"date": "2023-01-06", "close": 2.79, "volume": 67045.0}, {"date": "2023-01-09", "close": 3.13, "volume": 66971.0}, {"date": "2023-01-10", "close": 3.25, "volume": 37665.0}, {"date": "2023-01-11", "close": 3.17, "volume": 25776.0}, {"date": "2023-01-12", "close": 3.32, "volume": 60339.0}, {"date": "2023-01-13", "close": 3.42, "volume": 21072.0}, {"date": "2023-01-17", "close": 3.72, "volume": 49774.0}, {"date": "2023-01-18", "close": 3.76, "volume": 35339.0}, {"date": "2023-01-19", "close": 3.55, "volume": 13280.0}, {"date": "2023-01-20", "close": 3.46, "volume": 23553.0}, {"date": "2023-01-23", "close": 3.66, "volume": 27483.0}, {"date": "2023-01-24", "close": 3.73, "volume": 12669.0}, {"date": "2023-01-25", "close": 3.71, "volume": 27421.0}, {"date": "2023-01-26", "close": 3.66, "volume": 15241.0}, {"date": "2023-01-27", "close": 3.61, "volume": 10830.0}, {"date": "2023-01-30", "close": 3.58, "volume": 12751.0}, {"date": "2023-01-31", "close": 3.6, "volume": 16654.0}, {"date": "2023-02-01", "close": 3.52, "volume": 21995.0}, {"date": "2023-02-02", "close": 3.65, "volume": 25372.0}, {"date": "2023-02-03", "close": 3.48, "volume": 13545.0}, {"date": "2023-02-06", "close": 3.37, "volume": 21467.0}, {"date": "2023-02-07", "close": 3.42, "volume": 24149.0}, {"date": "2023-02-08", "close": 3.64, "volume": 32905.0}, {"date": "2023-02-09", "close": 4.28, "volume": 190469.0}, {"date": "2023-02-10", "close": 4.09, "volume": 84343.0}, {"date": "2023-02-13", "close": 3.97, "volume": 36567.0}, {"date": "2023-02-14", "close": 4.085, "volume": 43592.0}, {"date": "2023-02-15", "close": 4.08, "volume": 48187.0}, {"date": "2023-02-16", "close": 4.04, "volume": 12549.0}, {"date": "2023-02-17", "close": 4.11, "volume": 32587.0}, {"date": "2023-02-21", "close": 4.09, "volume": 26678.0}, {"date": "2023-02-22", "close": 4.135, "volume": 13238.0}, {"date": "2023-02-23", "close": 4.07, "volume": 27139.0}, {"date": "2023-02-24", "close": 4.02, "volume": 11409.0}, {"date": "2023-02-27", "close": 3.885, "volume": 30948.0}, {"date": "2023-02-28", "close": 3.77, "volume": 36970.0}, {"date": "2023-03-01", "close": 3.6, "volume": 31292.0}, {"date": "2023-03-02", "close": 3.5, "volume": 26725.0}, {"date": "2023-03-03", "close": 3.475, "volume": 18958.0}, {"date": "2023-03-06", "close": 3.58, "volume": 18816.0}, {"date": "2023-03-07", "close": 3.59, "volume": 48288.0}, {"date": "2023-03-08", "close": 3.59, "volume": 22523.0}, {"date": "2023-03-09", "close": 3.38, "volume": 27120.0}, {"date": "2023-03-10", "close": 3.04, "volume": 22669.0}, {"date": "2023-03-13", "close": 3.12, "volume": 44145.0}, {"date": "2023-03-14", "close": 3.22, "volume": 21808.0}, {"date": "2023-03-15", "close": 3.03, "volume": 19218.0}, {"date": "2023-03-16", "close": 3.22, "volume": 17279.0}, {"date": "2023-03-17", "close": 3.21, "volume": 31438.0}, {"date": "2023-03-20", "close": 3.08, "volume": 18405.0}, {"date": "2023-03-21", "close": 3.29, "volume": 19595.0}, {"date": "2023-03-22", "close": 3.2, "volume": 13600.0}, {"date": "2023-03-23", "close": 3.21, "volume": 20429.0}, {"date": "2023-03-24", "close": 3.22, "volume": 14477.0}, {"date": "2023-03-27", "close": 3.25, "volume": 15859.0}, {"date": "2023-03-28", "close": 3.23, "volume": 12950.0}, {"date": "2023-03-29", "close": 3.22, "volume": 26959.0}, {"date": "2023-03-30", "close": 3.36, "volume": 15843.0}, {"date": "2023-03-31", "close": 3.35, "volume": 23559.0}, {"date": "2023-04-03", "close": 3.35, "volume": 21066.0}, {"date": "2023-04-04", "close": 3.26, "volume": 10025.0}, {"date": "2023-04-05", "close": 3.19, "volume": 20464.0}, {"date": "2023-04-06", "close": 3.33, "volume": 9278.0}, {"date": "2023-04-10", "close": 3.29, "volume": 6995.0}, {"date": "2023-04-11", "close": 3.3, "volume": 8075.0}, {"date": "2023-04-12", "close": 3.34, "volume": 20033.0}, {"date": "2023-04-13", "close": 3.505, "volume": 49504.0}, {"date": "2023-04-14", "close": 3.63, "volume": 33789.0}, {"date": "2023-04-17", "close": 3.63, "volume": 34828.0}, {"date": "2023-04-18", "close": 3.58, "volume": 18533.0}, {"date": "2023-04-19", "close": 3.56, "volume": 14139.0}, {"date": "2023-04-20", "close": 3.44, "volume": 20324.0}, {"date": "2023-04-21", "close": 3.4, "volume": 13747.0}, {"date": "2023-04-24", "close": 3.3, "volume": 9182.0}, {"date": "2023-04-25", "close": 3.26, "volume": 14094.0}, {"date": "2023-04-26", "close": 3.25, "volume": 13494.0}, {"date": "2023-04-27", "close": 3.31, "volume": 10414.0}, {"date": "2023-04-28", "close": 3.27, "volume": 13600.0}, {"date": "2023-05-01", "close": 3.27, "volume": 10974.0}, {"date": "2023-05-02", "close": 3.18, "volume": 16467.0}, {"date": "2023-05-03", "close": 3.08, "volume": 17698.0}, {"date": "2023-05-04", "close": 2.96, "volume": 40036.0}, {"date": "2023-05-05", "close": 3.18, "volume": 23907.0}, {"date": "2023-05-08", "close": 3.01, "volume": 33018.0}, {"date": "2023-05-09", "close": 3.0, "volume": 33732.0}, {"date": "2023-05-10", "close": 3.18, "volume": 24449.0}, {"date": "2023-05-11", "close": 3.23, "volume": 43748.0}, {"date": "2023-05-12", "close": 3.34, "volume": 19846.0}, {"date": "2023-05-15", "close": 3.265, "volume": 22349.0}, {"date": "2023-05-16", "close": 3.2, "volume": 7747.0}, {"date": "2023-05-17", "close": 3.31, "volume": 11785.0}, {"date": "2023-05-18", "close": 3.18, "volume": 40978.0}, {"date": "2023-05-19", "close": 3.11, "volume": 20902.0}, {"date": "2023-05-22", "close": 3.1912, "volume": 20554.0}, {"date": "2023-05-23", "close": 3.12, "volume": 12117.0}, {"date": "2023-05-24", "close": 3.0318, "volume": 14110.0}, {"date": "2023-05-25", "close": 2.86, "volume": 29475.0}, {"date": "2023-05-26", "close": 2.95, "volume": 23838.0}, {"date": "2023-05-30", "close": 2.92, "volume": 13649.0}, {"date": "2023-05-31", "close": 2.81, "volume": 29506.0}, {"date": "2023-06-01", "close": 2.85, "volume": 35167.0}, {"date": "2023-06-02", "close": 2.94, "volume": 30214.0}, {"date": "2023-06-05", "close": 2.925, "volume": 42726.0}, {"date": "2023-06-06", "close": 3.11, "volume": 13829.0}, {"date": "2023-06-07", "close": 3.135, "volume": 20444.0}, {"date": "2023-06-08", "close": 3.105, "volume": 26047.0}, {"date": "2023-06-09", "close": 3.12, "volume": 20464.0}, {"date": "2023-06-12", "close": 3.16, "volume": 20450.0}, {"date": "2023-06-13", "close": 3.02, "volume": 35319.0}, {"date": "2023-06-14", "close": 3.11, "volume": 24089.0}, {"date": "2023-06-15", "close": 3.06, "volume": 24500.0}, {"date": "2023-06-16", "close": 3.02, "volume": 32836.0}, {"date": "2023-06-20", "close": 3.07, "volume": 38631.0}, {"date": "2023-06-21", "close": 3.33, "volume": 54534.0}, {"date": "2023-06-22", "close": 3.23, "volume": 36153.0}, {"date": "2023-06-23", "close": 3.16, "volume": 29195.0}, {"date": "2023-06-26", "close": 2.86, "volume": 85983.0}, {"date": "2023-06-27", "close": 2.87, "volume": 21681.0}, {"date": "2023-06-28", "close": 2.91, "volume": 24192.0}, {"date": "2023-06-29", "close": 2.98, "volume": 37896.0}, {"date": "2023-06-30", "close": 2.95, "volume": 8324.0}, {"date": "2023-07-03", "close": 3.0, "volume": 6699.0}, {"date": "2023-07-05", "close": 2.96, "volume": 14224.0}, {"date": "2023-07-06", "close": 2.92, "volume": 8111.0}, {"date": "2023-07-07", "close": 2.86, "volume": 16955.0}, {"date": "2023-07-10", "close": 2.85, "volume": 22767.0}, {"date": "2023-07-11", "close": 2.87, "volume": 28368.0}, {"date": "2023-07-12", "close": 2.95, "volume": 15739.0}, {"date": "2023-07-13", "close": 2.95, "volume": 17393.0}, {"date": "2023-07-14", "close": 2.92, "volume": 46833.0}, {"date": "2023-07-17", "close": 2.94, "volume": 16556.0}, {"date": "2023-07-18", "close": 2.99, "volume": 13785.0}, {"date": "2023-07-19", "close": 3.02, "volume": 12917.0}, {"date": "2023-07-20", "close": 2.99, "volume": 25272.0}, {"date": "2023-07-21", "close": 2.92, "volume": 16348.0}, {"date": "2023-07-24", "close": 2.86, "volume": 17754.0}, {"date": "2023-07-25", "close": 2.91, "volume": 19412.0}, {"date": "2023-07-26", "close": 2.97, "volume": 7833.0}, {"date": "2023-07-27", "close": 3.06, "volume": 624808.0}, {"date": "2023-07-28", "close": 3.1, "volume": 54429.0}, {"date": "2023-07-31", "close": 3.35, "volume": 61228.0}, {"date": "2023-08-01", "close": 3.5, "volume": 73074.0}, {"date": "2023-08-02", "close": 3.24, "volume": 53013.0}, {"date": "2023-08-03", "close": 2.87, "volume": 229760.0}, {"date": "2023-08-04", "close": 2.52, "volume": 121158.0}, {"date": "2023-08-07", "close": 2.54, "volume": 86467.0}, {"date": "2023-08-08", "close": 2.54, "volume": 38572.0}, {"date": "2023-08-09", "close": 2.37, "volume": 82818.0}, {"date": "2023-08-10", "close": 2.17, "volume": 164909.0}, {"date": "2023-08-11", "close": 2.03, "volume": 103990.0}, {"date": "2023-08-14", "close": 1.945, "volume": 94006.0}, {"date": "2023-08-15", "close": 1.91, "volume": 69706.0}, {"date": "2023-08-16", "close": 1.79, "volume": 36872.0}, {"date": "2023-08-17", "close": 1.71, "volume": 74447.0}, {"date": "2023-08-18", "close": 1.72, "volume": 24496.0}, {"date": "2023-08-21", "close": 1.54, "volume": 106524.0}, {"date": "2023-08-22", "close": 1.73, "volume": 343528.0}, {"date": "2023-08-23", "close": 1.83, "volume": 71933.0}, {"date": "2023-08-24", "close": 1.66, "volume": 71958.0}, {"date": "2023-08-25", "close": 1.63, "volume": 13783.0}, {"date": "2023-08-28", "close": 1.56, "volume": 298451.0}, {"date": "2023-08-29", "close": 1.69, "volume": 63828.0}, {"date": "2023-08-30", "close": 1.64, "volume": 51900.0}, {"date": "2023-08-31", "close": 1.68, "volume": 23654.0}, {"date": "2023-09-01", "close": 1.6, "volume": 26629.0}, {"date": "2023-09-05", "close": 1.56, "volume": 27556.0}, {"date": "2023-09-06", "close": 1.47, "volume": 55175.0}, {"date": "2023-09-07", "close": 1.44, "volume": 31338.0}, {"date": "2023-09-08", "close": 1.37, "volume": 25228.0}, {"date": "2023-09-11", "close": 1.33, "volume": 53589.0}, {"date": "2023-09-12", "close": 1.28, "volume": 72998.0}, {"date": "2023-09-13", "close": 1.31, "volume": 45443.0}, {"date": "2023-09-14", "close": 1.29, "volume": 42832.0}, {"date": "2023-09-15", "close": 1.29, "volume": 62115.0}, {"date": "2023-09-18", "close": 1.145, "volume": 42767.0}, {"date": "2023-09-19", "close": 1.1, "volume": 102958.0}, {"date": "2023-09-20", "close": 1.25, "volume": 137139.0}, {"date": "2023-09-21", "close": 1.19, "volume": 92281.0}, {"date": "2023-09-22", "close": 1.16, "volume": 40214.0}, {"date": "2023-09-25", "close": 1.13, "volume": 77254.0}, {"date": "2023-09-26", "close": 1.07, "volume": 25931.0}, {"date": "2023-09-27", "close": 1.09, "volume": 22518.0}, {"date": "2023-09-28", "close": 1.11, "volume": 27658.0}, {"date": "2023-09-29", "close": 1.15, "volume": 26196.0}, {"date": "2023-10-02", "close": 1.09, "volume": 66756.0}, {"date": "2023-10-03", "close": 1.09, "volume": 25479.0}, {"date": "2023-10-04", "close": 1.11, "volume": 33903.0}, {"date": "2023-10-05", "close": 1.12, "volume": 28725.0}, {"date": "2023-10-06", "close": 1.06, "volume": 23195.0}, {"date": "2023-10-09", "close": 1.06, "volume": 21441.0}, {"date": "2023-10-10", "close": 1.14, "volume": 62302.0}, {"date": "2023-10-11", "close": 1.16, "volume": 43210.0}, {"date": "2023-10-12", "close": 1.2, "volume": 23351.0}, {"date": "2023-10-13", "close": 1.1, "volume": 20089.0}, {"date": "2023-10-16", "close": 1.06, "volume": 25409.0}, {"date": "2023-10-17", "close": 1.08, "volume": 31092.0}, {"date": "2023-10-18", "close": 1.06, "volume": 32112.0}, {"date": "2023-10-19", "close": 1.059, "volume": 51184.0}, {"date": "2023-10-20", "close": 1.03, "volume": 31737.0}, {"date": "2023-10-23", "close": 1.04, "volume": 96813.0}, {"date": "2023-10-24", "close": 1.01, "volume": 24997.0}, {"date": "2023-10-25", "close": 0.972, "volume": 36743.0}, {"date": "2023-10-26", "close": 0.98, "volume": 20993.0}, {"date": "2023-10-27", "close": 0.9399, "volume": 18125.0}, {"date": "2023-10-30", "close": 0.9547, "volume": 32474.0}, {"date": "2023-10-31", "close": 0.93, "volume": 19202.0}, {"date": "2023-11-01", "close": 0.915, "volume": 32293.0}, {"date": "2023-11-02", "close": 0.9505, "volume": 39634.0}, {"date": "2023-11-03", "close": 1.03, "volume": 37189.0}, {"date": "2023-11-06", "close": 1.04, "volume": 38771.0}, {"date": "2023-11-07", "close": 1.02, "volume": 43539.0}, {"date": "2023-11-08", "close": 1.12, "volume": 93439.0}, {"date": "2023-11-09", "close": 1.22, "volume": 145877.0}, {"date": "2023-11-10", "close": 1.18, "volume": 27793.0}, {"date": "2023-11-13", "close": 1.19, "volume": 21429.0}, {"date": "2023-11-14", "close": 1.15, "volume": 29158.0}, {"date": "2023-11-15", "close": 1.13, "volume": 44860.0}, {"date": "2023-11-16", "close": 1.07, "volume": 18657.0}, {"date": "2023-11-17", "close": 1.12, "volume": 35603.0}, {"date": "2023-11-20", "close": 1.07, "volume": 22116.0}, {"date": "2023-11-21", "close": 1.04, "volume": 25964.0}, {"date": "2023-11-22", "close": 1.03, "volume": 30170.0}, {"date": "2023-11-24", "close": 1.05, "volume": 8058.0}, {"date": "2023-11-27", "close": 1.07, "volume": 20224.0}, {"date": "2023-11-28", "close": 1.04, "volume": 20252.0}, {"date": "2023-11-29", "close": 1.02, "volume": 28190.0}, {"date": "2023-11-30", "close": 1.09, "volume": 53867.0}, {"date": "2023-12-01", "close": 1.04, "volume": 71641.0}, {"date": "2023-12-04", "close": 1.03, "volume": 17958.0}, {"date": "2023-12-05", "close": 1.04, "volume": 38708.0}, {"date": "2023-12-06", "close": 1.03, "volume": 52503.0}, {"date": "2023-12-07", "close": 1.05, "volume": 38209.0}, {"date": "2023-12-08", "close": 1.03, "volume": 34442.0}, {"date": "2023-12-11", "close": 1.02, "volume": 37896.0}, {"date": "2023-12-12", "close": 0.7899, "volume": 280143.0}, {"date": "2023-12-13", "close": 0.75, "volume": 175633.0}, {"date": "2023-12-14", "close": 0.7475, "volume": 114450.0}, {"date": "2023-12-15", "close": 0.762, "volume": 78781.0}, {"date": "2023-12-18", "close": 0.7701, "volume": 68579.0}, {"date": "2023-12-19", "close": 0.82, "volume": 126086.0}, {"date": "2023-12-20", "close": 1.09, "volume": 362432.0}, {"date": "2023-12-21", "close": 1.39, "volume": 344102.0}, {"date": "2023-12-22", "close": 1.57, "volume": 469401.0}, {"date": "2023-12-26", "close": 1.8, "volume": 778835.0}, {"date": "2023-12-27", "close": 1.63, "volume": 323028.0}, {"date": "2023-12-28", "close": 1.66, "volume": 155402.0}, {"date": "2023-12-29", "close": 1.52, "volume": 183018.0}, {"date": "2024-01-02", "close": 1.78, "volume": 313058.0}, {"date": "2024-01-03", "close": 1.71, "volume": 60802.0}, {"date": "2024-01-04", "close": 1.65, "volume": 49879.0}, {"date": "2024-01-05", "close": 1.45, "volume": 59078.0}, {"date": "2024-01-08", "close": 1.45, "volume": 40892.0}, {"date": "2024-01-09", "close": 1.43, "volume": 13053.0}, {"date": "2024-01-10", "close": 1.44, "volume": 23793.0}, {"date": "2024-01-11", "close": 1.3, "volume": 58910.0}, {"date": "2024-01-12", "close": 1.37, "volume": 80712.0}, {"date": "2024-01-16", "close": 1.43, "volume": 48139.0}, {"date": "2024-01-17", "close": 1.43, "volume": 4859.0}, {"date": "2024-01-18", "close": 1.38, "volume": 26899.0}, {"date": "2024-01-19", "close": 1.38, "volume": 17577.0}, {"date": "2024-01-22", "close": 1.32, "volume": 113495.0}, {"date": "2024-01-23", "close": 1.26, "volume": 81399.0}, {"date": "2024-01-24", "close": 1.27, "volume": 35279.0}, {"date": "2024-01-25", "close": 1.31, "volume": 14442.0}, {"date": "2024-01-26", "close": 1.335, "volume": 46540.0}, {"date": "2024-01-29", "close": 1.495, "volume": 68070.0}, {"date": "2024-01-30", "close": 1.37, "volume": 71900.0}, {"date": "2024-01-31", "close": 1.32, "volume": 21980.0}, {"date": "2024-02-01", "close": 1.28, "volume": 39397.0}, {"date": "2024-02-02", "close": 1.22, "volume": 80763.0}, {"date": "2024-02-05", "close": 1.18, "volume": 45198.0}, {"date": "2024-02-06", "close": 1.2, "volume": 41064.0}, {"date": "2024-02-07", "close": 1.17, "volume": 40780.0}, {"date": "2024-02-08", "close": 1.24, "volume": 19619.0}, {"date": "2024-02-09", "close": 1.33, "volume": 66884.0}, {"date": "2024-02-12", "close": 1.46, "volume": 60322.0}, {"date": "2024-02-13", "close": 1.31, "volume": 169927.0}, {"date": "2024-02-14", "close": 1.43, "volume": 41504.0}, {"date": "2024-02-15", "close": 1.37, "volume": 38423.0}, {"date": "2024-02-16", "close": 1.41, "volume": 55335.0}, {"date": "2024-02-20", "close": 1.53, "volume": 132468.0}, {"date": "2024-02-21", "close": 1.51, "volume": 36717.0}, {"date": "2024-02-22", "close": 1.42, "volume": 39386.0}, {"date": "2024-02-23", "close": 1.33, "volume": 34025.0}, {"date": "2024-02-26", "close": 1.35, "volume": 58920.0}, {"date": "2024-02-27", "close": 1.45, "volume": 63259.0}, {"date": "2024-02-28", "close": 1.42, "volume": 53578.0}, {"date": "2024-02-29", "close": 1.37, "volume": 28844.0}, {"date": "2024-03-01", "close": 1.35, "volume": 96782.0}, {"date": "2024-03-04", "close": 1.36, "volume": 38750.0}, {"date": "2024-03-05", "close": 1.3, "volume": 44890.0}, {"date": "2024-03-06", "close": 1.33, "volume": 24250.0}, {"date": "2024-03-07", "close": 1.33, "volume": 29154.0}, {"date": "2024-03-08", "close": 1.34, "volume": 83277.0}, {"date": "2024-03-11", "close": 1.3, "volume": 52637.0}, {"date": "2024-03-12", "close": 1.27, "volume": 42611.0}, {"date": "2024-03-13", "close": 1.32, "volume": 45592.0}, {"date": "2024-03-14", "close": 1.33, "volume": 37081.0}, {"date": "2024-03-15", "close": 1.26, "volume": 92187.0}, {"date": "2024-03-18", "close": 1.245, "volume": 31787.0}, {"date": "2024-03-19", "close": 1.21, "volume": 26031.0}, {"date": "2024-03-20", "close": 1.19, "volume": 67653.0}, {"date": "2024-03-21", "close": 1.11, "volume": 141810.0}, {"date": "2024-03-22", "close": 1.15, "volume": 54483.0}, {"date": "2024-03-25", "close": 1.21, "volume": 69831.0}, {"date": "2024-03-26", "close": 1.16, "volume": 22158.0}, {"date": "2024-03-27", "close": 1.18, "volume": 36722.0}, {"date": "2024-03-28", "close": 1.16, "volume": 14580.0}, {"date": "2024-04-01", "close": 1.15, "volume": 33073.0}, {"date": "2024-04-02", "close": 1.19, "volume": 68724.0}, {"date": "2024-04-03", "close": 1.18, "volume": 17422.0}, {"date": "2024-04-04", "close": 1.2, "volume": 9643.0}, {"date": "2024-04-05", "close": 1.2, "volume": 27933.0}, {"date": "2024-04-08", "close": 1.18, "volume": 10005.0}, {"date": "2024-04-09", "close": 1.2, "volume": 24443.0}, {"date": "2024-04-10", "close": 1.18, "volume": 8503.0}, {"date": "2024-04-11", "close": 1.19, "volume": 10954.0}, {"date": "2024-04-12", "close": 1.19, "volume": 22741.0}, {"date": "2024-04-15", "close": 1.16, "volume": 6350.0}, {"date": "2024-04-16", "close": 1.16, "volume": 7823.0}, {"date": "2024-04-17", "close": 1.16, "volume": 12966.0}, {"date": "2024-04-18", "close": 1.15, "volume": 10929.0}, {"date": "2024-04-19", "close": 1.14, "volume": 14521.0}, {"date": "2024-04-22", "close": 1.12, "volume": 5954.0}, {"date": "2024-04-23", "close": 1.14, "volume": 16387.0}, {"date": "2024-04-24", "close": 1.11, "volume": 15012.0}, {"date": "2024-04-25", "close": 1.06, "volume": 9723.0}, {"date": "2024-04-26", "close": 1.0801, "volume": 39358.0}, {"date": "2024-04-29", "close": 1.11, "volume": 9465.0}, {"date": "2024-04-30", "close": 1.1, "volume": 46111.0}, {"date": "2024-05-01", "close": 1.11, "volume": 9774.0}, {"date": "2024-05-02", "close": 1.11, "volume": 3488.0}, {"date": "2024-05-03", "close": 1.09, "volume": 61912.0}, {"date": "2024-05-06", "close": 1.05, "volume": 25672.0}, {"date": "2024-05-07", "close": 1.06, "volume": 27672.0}, {"date": "2024-05-08", "close": 1.08, "volume": 11841.0}, {"date": "2024-05-09", "close": 1.31, "volume": 1088944.0}, {"date": "2024-05-10", "close": 1.26, "volume": 85264.0}, {"date": "2024-05-13", "close": 2.32, "volume": 92091730.0}, {"date": "2024-05-14", "close": 1.83, "volume": 3631272.0}, {"date": "2024-05-15", "close": 2.23, "volume": 1826686.0}, {"date": "2024-05-16", "close": 2.51, "volume": 5325222.0}, {"date": "2024-05-17", "close": 2.82, "volume": 1018729.0}, {"date": "2024-05-20", "close": 2.79, "volume": 749547.0}, {"date": "2024-05-21", "close": 2.94, "volume": 506028.0}, {"date": "2024-05-22", "close": 2.71, "volume": 276514.0}, {"date": "2024-05-23", "close": 2.69, "volume": 361088.0}, {"date": "2024-05-24", "close": 2.54, "volume": 374195.0}, {"date": "2024-05-28", "close": 2.76, "volume": 258521.0}, {"date": "2024-05-29", "close": 2.84, "volume": 188504.0}, {"date": "2024-05-30", "close": 2.77, "volume": 146992.0}, {"date": "2024-05-31", "close": 2.58, "volume": 148947.0}, {"date": "2024-06-03", "close": 2.99, "volume": 418819.0}, {"date": "2024-06-04", "close": 3.23, "volume": 741540.0}, {"date": "2024-06-05", "close": 3.19, "volume": 195345.0}, {"date": "2024-06-06", "close": 3.36, "volume": 268873.0}, {"date": "2024-06-07", "close": 3.65, "volume": 243759.0}, {"date": "2024-06-10", "close": 3.21, "volume": 408486.0}, {"date": "2024-06-11", "close": 2.64, "volume": 337001.0}, {"date": "2024-06-12", "close": 2.83, "volume": 128076.0}, {"date": "2024-06-13", "close": 2.615, "volume": 180004.0}, {"date": "2024-06-14", "close": 2.29, "volume": 275358.0}, {"date": "2024-06-17", "close": 2.33, "volume": 292277.0}, {"date": "2024-06-18", "close": 1.89, "volume": 436043.0}, {"date": "2024-06-20", "close": 1.76, "volume": 190921.0}, {"date": "2024-06-21", "close": 1.71, "volume": 168431.0}, {"date": "2024-06-24", "close": 1.885, "volume": 278762.0}, {"date": "2024-06-25", "close": 1.97, "volume": 125098.0}, {"date": "2024-06-26", "close": 2.15, "volume": 126442.0}, {"date": "2024-06-27", "close": 1.99, "volume": 82099.0}, {"date": "2024-06-28", "close": 1.92, "volume": 82648.0}, {"date": "2024-07-01", "close": 1.95, "volume": 42078.0}, {"date": "2024-07-02", "close": 2.29, "volume": 192032.0}, {"date": "2024-07-03", "close": 2.0, "volume": 137991.0}, {"date": "2024-07-05", "close": 2.12, "volume": 102555.0}, {"date": "2024-07-08", "close": 2.02, "volume": 77815.0}, {"date": "2024-07-09", "close": 2.075, "volume": 47769.0}, {"date": "2024-07-10", "close": 1.98, "volume": 93509.0}, {"date": "2024-07-11", "close": 2.16, "volume": 102855.0}, {"date": "2024-07-12", "close": 2.1, "volume": 27815.0}, {"date": "2024-07-15", "close": 2.19, "volume": 44537.0}, {"date": "2024-07-16", "close": 2.13, "volume": 67632.0}, {"date": "2024-07-17", "close": 2.09, "volume": 51904.0}, {"date": "2024-07-18", "close": 1.95, "volume": 55063.0}, {"date": "2024-07-19", "close": 1.89, "volume": 44291.0}, {"date": "2024-07-22", "close": 2.13, "volume": 81777.0}, {"date": "2024-07-23", "close": 2.25, "volume": 66874.0}, {"date": "2024-07-24", "close": 2.05, "volume": 52910.0}, {"date": "2024-07-25", "close": 2.12, "volume": 33801.0}, {"date": "2024-07-26", "close": 2.25, "volume": 80963.0}, {"date": "2024-07-29", "close": 2.3, "volume": 117856.0}, {"date": "2024-07-30", "close": 2.23, "volume": 45650.0}, {"date": "2024-07-31", "close": 2.13, "volume": 53997.0}, {"date": "2024-08-01", "close": 2.06, "volume": 33282.0}, {"date": "2024-08-02", "close": 1.91, "volume": 43469.0}, {"date": "2024-08-05", "close": 1.83, "volume": 68542.0}, {"date": "2024-08-06", "close": 1.96, "volume": 24892.0}, {"date": "2024-08-07", "close": 2.1, "volume": 48139.0}, {"date": "2024-08-08", "close": 2.17, "volume": 54667.0}, {"date": "2024-08-09", "close": 2.2124, "volume": 30471.0}, {"date": "2024-08-12", "close": 2.04, "volume": 59318.0}, {"date": "2024-08-13", "close": 2.3, "volume": 158791.0}, {"date": "2024-08-14", "close": 2.35, "volume": 80799.0}, {"date": "2024-08-15", "close": 2.3, "volume": 50406.0}, {"date": "2024-08-16", "close": 2.69, "volume": 149804.0}, {"date": "2024-08-19", "close": 2.95, "volume": 404170.0}, {"date": "2024-08-20", "close": 2.71, "volume": 427091.0}, {"date": "2024-08-21", "close": 3.03, "volume": 202759.0}, {"date": "2024-08-22", "close": 2.96, "volume": 232742.0}, {"date": "2024-08-23", "close": 2.89, "volume": 155444.0}, {"date": "2024-08-26", "close": 2.85, "volume": 193374.0}, {"date": "2024-08-27", "close": 2.67, "volume": 110606.0}, {"date": "2024-08-28", "close": 2.76, "volume": 61437.0}, {"date": "2024-08-29", "close": 2.74, "volume": 52766.0}, {"date": "2024-08-30", "close": 2.67, "volume": 57942.0}, {"date": "2024-09-03", "close": 2.4, "volume": 171824.0}, {"date": "2024-09-04", "close": 2.59, "volume": 50946.0}, {"date": "2024-09-05", "close": 2.5, "volume": 91123.0}, {"date": "2024-09-06", "close": 2.32, "volume": 76130.0}, {"date": "2024-09-09", "close": 2.36, "volume": 64763.0}, {"date": "2024-09-10", "close": 2.49, "volume": 33787.0}, {"date": "2024-09-11", "close": 2.55, "volume": 23558.0}, {"date": "2024-09-12", "close": 2.64, "volume": 57522.0}, {"date": "2024-09-13", "close": 2.82, "volume": 68812.0}, {"date": "2024-09-16", "close": 2.75, "volume": 78929.0}, {"date": "2024-09-17", "close": 2.73, "volume": 37280.0}, {"date": "2024-09-18", "close": 2.77, "volume": 39551.0}, {"date": "2024-09-19", "close": 2.9, "volume": 59852.0}, {"date": "2024-09-20", "close": 2.84, "volume": 97040.0}, {"date": "2024-09-23", "close": 2.57, "volume": 177854.0}, {"date": "2024-09-24", "close": 2.56, "volume": 39881.0}, {"date": "2024-09-25", "close": 2.7, "volume": 23820.0}, {"date": "2024-09-26", "close": 2.7, "volume": 91249.0}, {"date": "2024-09-27", "close": 2.58, "volume": 90314.0}, {"date": "2024-09-30", "close": 2.64, "volume": 64384.0}, {"date": "2024-10-01", "close": 2.55, "volume": 31992.0}, {"date": "2024-10-02", "close": 2.57, "volume": 76037.0}, {"date": "2024-10-03", "close": 2.47, "volume": 39673.0}, {"date": "2024-10-04", "close": 2.35, "volume": 150170.0}, {"date": "2024-10-07", "close": 2.48, "volume": 81749.0}, {"date": "2024-10-08", "close": 2.48, "volume": 48015.0}, {"date": "2024-10-09", "close": 2.38, "volume": 47046.0}, {"date": "2024-10-10", "close": 2.324, "volume": 37697.0}, {"date": "2024-10-11", "close": 2.37, "volume": 15867.0}, {"date": "2024-10-14", "close": 2.45, "volume": 39312.0}, {"date": "2024-10-15", "close": 2.5, "volume": 41333.0}, {"date": "2024-10-16", "close": 2.59, "volume": 37910.0}, {"date": "2024-10-17", "close": 2.63, "volume": 22355.0}, {"date": "2024-10-18", "close": 2.56, "volume": 16980.0}, {"date": "2024-10-21", "close": 2.52, "volume": 28364.0}, {"date": "2024-10-22", "close": 2.54, "volume": 34996.0}, {"date": "2024-10-23", "close": 2.48, "volume": 23544.0}, {"date": "2024-10-24", "close": 2.47, "volume": 32409.0}, {"date": "2024-10-25", "close": 2.41, "volume": 13775.0}, {"date": "2024-10-28", "close": 2.45, "volume": 47703.0}, {"date": "2024-10-29", "close": 2.32, "volume": 41919.0}, {"date": "2024-10-30", "close": 2.34, "volume": 19284.0}, {"date": "2024-10-31", "close": 2.31, "volume": 35255.0}, {"date": "2024-11-01", "close": 2.3, "volume": 16643.0}, {"date": "2024-11-04", "close": 2.38, "volume": 19582.0}, {"date": "2024-11-05", "close": 2.39, "volume": 34021.0}, {"date": "2024-11-06", "close": 2.38, "volume": 18436.0}, {"date": "2024-11-07", "close": 2.42, "volume": 31192.0}, {"date": "2024-11-08", "close": 2.69, "volume": 61304.0}, {"date": "2024-11-11", "close": 2.61, "volume": 302389.0}, {"date": "2024-11-12", "close": 3.17, "volume": 1199134.0}, {"date": "2024-11-13", "close": 2.62, "volume": 631511.0}, {"date": "2024-11-14", "close": 2.56, "volume": 149044.0}, {"date": "2024-11-15", "close": 2.47, "volume": 88629.0}, {"date": "2024-11-18", "close": 2.79, "volume": 245283.0}, {"date": "2024-11-19", "close": 2.8, "volume": 79587.0}, {"date": "2024-11-20", "close": 2.7, "volume": 44480.0}, {"date": "2024-11-21", "close": 2.85, "volume": 108990.0}, {"date": "2024-11-22", "close": 2.82, "volume": 55080.0}, {"date": "2024-11-25", "close": 2.96, "volume": 126458.0}, {"date": "2024-11-26", "close": 3.1, "volume": 122248.0}, {"date": "2024-11-27", "close": 3.11, "volume": 66351.0}, {"date": "2024-11-29", "close": 3.16, "volume": 97367.0}, {"date": "2024-12-02", "close": 3.95, "volume": 822727.0}, {"date": "2024-12-03", "close": 4.3, "volume": 476818.0}, {"date": "2024-12-04", "close": 3.5, "volume": 463562.0}, {"date": "2024-12-05", "close": 3.95, "volume": 251127.0}, {"date": "2024-12-06", "close": 3.92, "volume": 235810.0}, {"date": "2024-12-09", "close": 4.34, "volume": 475849.0}, {"date": "2024-12-10", "close": 4.46, "volume": 377003.0}, {"date": "2024-12-11", "close": 3.95, "volume": 246597.0}, {"date": "2024-12-12", "close": 3.25, "volume": 404287.0}, {"date": "2024-12-13", "close": 3.42, "volume": 165008.0}, {"date": "2024-12-16", "close": 3.405, "volume": 184771.0}, {"date": "2024-12-17", "close": 3.51, "volume": 122840.0}, {"date": "2024-12-18", "close": 3.73, "volume": 203317.0}, {"date": "2024-12-19", "close": 3.49, "volume": 112883.0}, {"date": "2024-12-20", "close": 3.4, "volume": 75015.0}, {"date": "2024-12-23", "close": 3.7, "volume": 98216.0}, {"date": "2024-12-24", "close": 3.95, "volume": 89422.0}, {"date": "2024-12-26", "close": 3.86, "volume": 53378.0}, {"date": "2024-12-27", "close": 3.64, "volume": 144638.0}, {"date": "2024-12-30", "close": 3.84, "volume": 178135.0}, {"date": "2024-12-31", "close": 3.66, "volume": 88659.0}, {"date": "2025-01-02", "close": 3.81, "volume": 117973.0}, {"date": "2025-01-03", "close": 3.67, "volume": 133148.0}, {"date": "2025-01-06", "close": 3.46, "volume": 191266.0}, {"date": "2025-01-07", "close": 3.4, "volume": 81289.0}, {"date": "2025-01-08", "close": 3.26, "volume": 81932.0}, {"date": "2025-01-10", "close": 3.02, "volume": 127902.0}, {"date": "2025-01-13", "close": 2.93, "volume": 160020.0}, {"date": "2025-01-14", "close": 2.8, "volume": 121312.0}, {"date": "2025-01-15", "close": 2.79, "volume": 57598.0}, {"date": "2025-01-16", "close": 2.65, "volume": 67345.0}, {"date": "2025-01-17", "close": 2.79, "volume": 82998.0}, {"date": "2025-01-21", "close": 3.09, "volume": 178645.0}, {"date": "2025-01-22", "close": 3.39, "volume": 100796.0}, {"date": "2025-01-23", "close": 3.24, "volume": 118923.0}, {"date": "2025-01-24", "close": 3.46, "volume": 131795.0}, {"date": "2025-01-27", "close": 3.48, "volume": 168535.0}, {"date": "2025-01-28", "close": 3.74, "volume": 144972.0}, {"date": "2025-01-29", "close": 3.59, "volume": 40406.0}, {"date": "2025-01-30", "close": 3.72, "volume": 81307.0}, {"date": "2025-01-31", "close": 3.44, "volume": 105338.0}, {"date": "2025-02-03", "close": 3.74, "volume": 254222.0}, {"date": "2025-02-04", "close": 3.91, "volume": 154873.0}, {"date": "2025-02-05", "close": 3.96, "volume": 75517.0}, {"date": "2025-02-06", "close": 4.08, "volume": 61292.0}, {"date": "2025-02-07", "close": 4.13, "volume": 80910.0}, {"date": "2025-02-10", "close": 4.61, "volume": 221876.0}, {"date": "2025-02-11", "close": 4.5, "volume": 130174.0}, {"date": "2025-02-12", "close": 4.36, "volume": 110594.0}, {"date": "2025-02-13", "close": 4.04, "volume": 123372.0}, {"date": "2025-02-14", "close": 4.15, "volume": 98025.0}, {"date": "2025-02-18", "close": 3.96, "volume": 128188.0}, {"date": "2025-02-19", "close": 3.86, "volume": 53287.0}, {"date": "2025-02-20", "close": 3.76, "volume": 87078.0}, {"date": "2025-02-21", "close": 3.57, "volume": 67560.0}, {"date": "2025-02-24", "close": 3.35, "volume": 113804.0}, {"date": "2025-02-25", "close": 3.23, "volume": 73995.0}, {"date": "2025-02-26", "close": 3.31, "volume": 44409.0}, {"date": "2025-02-27", "close": 3.24, "volume": 68903.0}, {"date": "2025-02-28", "close": 3.335, "volume": 30719.0}, {"date": "2025-03-03", "close": 3.06, "volume": 103298.0}, {"date": "2025-03-04", "close": 2.99, "volume": 117449.0}, {"date": "2025-03-05", "close": 3.12, "volume": 92156.0}, {"date": "2025-03-06", "close": 2.11, "volume": 1229357.0}, {"date": "2025-03-07", "close": 1.66, "volume": 1506730.0}, {"date": "2025-03-10", "close": 1.68, "volume": 941458.0}, {"date": "2025-03-11", "close": 1.6, "volume": 550340.0}, {"date": "2025-03-12", "close": 1.6, "volume": 631258.0}, {"date": "2025-03-13", "close": 1.6, "volume": 30520770.0}, {"date": "2025-03-14", "close": 1.47, "volume": 2341054.0}, {"date": "2025-03-17", "close": 1.59, "volume": 1588569.0}, {"date": "2025-03-18", "close": 1.67, "volume": 1183268.0}, {"date": "2025-03-19", "close": 1.65, "volume": 659127.0}, {"date": "2025-03-20", "close": 1.58, "volume": 656139.0}, {"date": "2025-03-21", "close": 1.51, "volume": 517129.0}, {"date": "2025-03-24", "close": 1.53, "volume": 931590.0}, {"date": "2025-03-25", "close": 1.61, "volume": 414126.0}, {"date": "2025-03-26", "close": 1.54, "volume": 454364.0}, {"date": "2025-03-27", "close": 1.48, "volume": 515489.0}, {"date": "2025-03-28", "close": 1.47, "volume": 455791.0}, {"date": "2025-03-31", "close": 1.39, "volume": 724275.0}, {"date": "2025-04-01", "close": 1.38, "volume": 360812.0}, {"date": "2025-04-02", "close": 1.42, "volume": 797813.0}, {"date": "2025-04-03", "close": 1.32, "volume": 454564.0}, {"date": "2025-04-04", "close": 1.26, "volume": 662624.0}, {"date": "2025-04-07", "close": 1.25, "volume": 630535.0}, {"date": "2025-04-08", "close": 1.2, "volume": 774082.0}, {"date": "2025-04-09", "close": 1.38, "volume": 457419.0}, {"date": "2025-04-10", "close": 1.25, "volume": 420857.0}, {"date": "2025-04-11", "close": 1.19, "volume": 1109441.0}, {"date": "2025-04-14", "close": 1.34, "volume": 533199.0}, {"date": "2025-04-15", "close": 1.43, "volume": 347601.0}, {"date": "2025-04-16", "close": 1.38, "volume": 328128.0}, {"date": "2025-04-17", "close": 1.42, "volume": 132105.0}, {"date": "2025-04-21", "close": 1.36, "volume": 202379.0}, {"date": "2025-04-22", "close": 1.41, "volume": 165811.0}, {"date": "2025-04-23", "close": 1.53, "volume": 451716.0}, {"date": "2025-04-24", "close": 1.67, "volume": 484366.0}, {"date": "2025-04-25", "close": 1.67, "volume": 260548.0}, {"date": "2025-04-28", "close": 1.8, "volume": 1128397.0}, {"date": "2025-04-29", "close": 1.82, "volume": 412871.0}, {"date": "2025-04-30", "close": 1.83, "volume": 502919.0}, {"date": "2025-05-01", "close": 1.78, "volume": 320412.0}, {"date": "2025-05-02", "close": 1.885, "volume": 572865.0}, {"date": "2025-05-05", "close": 1.75, "volume": 358390.0}, {"date": "2025-05-06", "close": 2.14, "volume": 5069737.0}, {"date": "2025-05-07", "close": 1.88, "volume": 670500.0}, {"date": "2025-05-08", "close": 1.84, "volume": 289978.0}, {"date": "2025-05-09", "close": 1.905, "volume": 502204.0}, {"date": "2025-05-12", "close": 2.03, "volume": 654023.0}, {"date": "2025-05-13", "close": 1.98, "volume": 348106.0}, {"date": "2025-05-14", "close": 2.03, "volume": 518427.0}, {"date": "2025-05-15", "close": 2.03, "volume": 244016.0}, {"date": "2025-05-16", "close": 2.1, "volume": 508284.0}, {"date": "2025-05-19", "close": 2.07, "volume": 149353.0}, {"date": "2025-05-20", "close": 2.12, "volume": 216509.0}, {"date": "2025-05-21", "close": 2.03, "volume": 382958.0}, {"date": "2025-05-22", "close": 2.05, "volume": 214723.0}, {"date": "2025-05-23", "close": 1.99, "volume": 407425.0}, {"date": "2025-05-27", "close": 2.06, "volume": 363276.0}, {"date": "2025-05-28", "close": 2.05, "volume": 329971.0}, {"date": "2025-05-29", "close": 2.12, "volume": 346219.0}, {"date": "2025-05-30", "close": 2.02, "volume": 191457.0}, {"date": "2025-06-02", "close": 2.02, "volume": 219145.0}, {"date": "2025-06-03", "close": 2.17, "volume": 456377.0}, {"date": "2025-06-04", "close": 2.14, "volume": 124598.0}, {"date": "2025-06-05", "close": 2.16, "volume": 208860.0}, {"date": "2025-06-06", "close": 2.18, "volume": 755319.0}, {"date": "2025-06-09", "close": 2.18, "volume": 289743.0}, {"date": "2025-06-10", "close": 2.23, "volume": 263896.0}, {"date": "2025-06-11", "close": 2.24, "volume": 268815.0}, {"date": "2025-06-12", "close": 2.16, "volume": 182079.0}, {"date": "2025-06-13", "close": 2.07, "volume": 412563.0}, {"date": "2025-06-16", "close": 2.13, "volume": 162773.0}, {"date": "2025-06-17", "close": 2.35, "volume": 870698.0}, {"date": "2025-06-18", "close": 2.52, "volume": 1490698.0}, {"date": "2025-06-20", "close": 2.5, "volume": 2512339.0}, {"date": "2025-06-23", "close": 2.49, "volume": 689256.0}, {"date": "2025-06-24", "close": 2.57, "volume": 753529.0}, {"date": "2025-06-25", "close": 2.52, "volume": 312156.0}, {"date": "2025-06-26", "close": 2.28, "volume": 456051.0}, {"date": "2025-06-27", "close": 2.41, "volume": 315662.0}, {"date": "2025-06-30", "close": 2.36, "volume": 159262.0}, {"date": "2025-07-01", "close": 2.27, "volume": 105036.0}, {"date": "2025-07-02", "close": 2.45, "volume": 244761.0}, {"date": "2025-07-03", "close": 2.46, "volume": 87548.0}, {"date": "2025-07-07", "close": 2.36, "volume": 304971.0}, {"date": "2025-07-08", "close": 2.42, "volume": 195413.0}, {"date": "2025-07-09", "close": 2.4, "volume": 182177.0}, {"date": "2025-07-10", "close": 2.42, "volume": 175732.0}, {"date": "2025-07-11", "close": 2.38, "volume": 151078.0}, {"date": "2025-07-14", "close": 2.31, "volume": 181041.0}, {"date": "2025-07-15", "close": 2.31, "volume": 155512.0}, {"date": "2025-07-16", "close": 2.4, "volume": 191577.0}, {"date": "2025-07-17", "close": 2.47, "volume": 250307.0}, {"date": "2025-07-18", "close": 2.39, "volume": 196790.0}, {"date": "2025-07-21", "close": 2.36, "volume": 158928.0}, {"date": "2025-07-22", "close": 2.41, "volume": 160257.0}, {"date": "2025-07-23", "close": 2.47, "volume": 104592.0}, {"date": "2025-07-24", "close": 2.37, "volume": 164510.0}, {"date": "2025-07-25", "close": 2.45, "volume": 172727.0}, {"date": "2025-07-28", "close": 2.45, "volume": 221485.0}, {"date": "2025-07-29", "close": 2.37, "volume": 148456.0}, {"date": "2025-07-30", "close": 2.36, "volume": 65910.0}, {"date": "2025-07-31", "close": 2.38, "volume": 123415.0}, {"date": "2025-08-01", "close": 2.31, "volume": 159795.0}, {"date": "2025-08-04", "close": 2.38, "volume": 185701.0}, {"date": "2025-08-05", "close": 2.38, "volume": 683535.0}, {"date": "2025-08-06", "close": 2.55, "volume": 918654.0}, {"date": "2025-08-07", "close": 2.47, "volume": 465226.0}, {"date": "2025-08-08", "close": 2.675, "volume": 632821.0}, {"date": "2025-08-11", "close": 2.56, "volume": 422714.0}, {"date": "2025-08-12", "close": 2.53, "volume": 223944.0}, {"date": "2025-08-13", "close": 2.55, "volume": 167351.0}, {"date": "2025-08-14", "close": 2.56, "volume": 441740.0}, {"date": "2025-08-15", "close": 2.6, "volume": 351143.0}, {"date": "2025-08-18", "close": 2.72, "volume": 343521.0}, {"date": "2025-08-19", "close": 2.72, "volume": 316958.0}, {"date": "2025-08-20", "close": 2.64, "volume": 471748.0}, {"date": "2025-08-21", "close": 2.72, "volume": 104644.0}, {"date": "2025-08-22", "close": 2.83, "volume": 358052.0}, {"date": "2025-08-25", "close": 3.18, "volume": 1909863.0}, {"date": "2025-08-26", "close": 3.68, "volume": 2978523.0}, {"date": "2025-08-27", "close": 3.71, "volume": 1371847.0}, {"date": "2025-08-28", "close": 3.78, "volume": 1547290.0}, {"date": "2025-08-29", "close": 3.84, "volume": 613986.0}, {"date": "2025-09-02", "close": 3.68, "volume": 925400.0}, {"date": "2025-09-03", "close": 3.65, "volume": 550754.0}, {"date": "2025-09-04", "close": 3.5, "volume": 643748.0}, {"date": "2025-09-05", "close": 3.49, "volume": 413625.0}, {"date": "2025-09-08", "close": 3.41, "volume": 406501.0}, {"date": "2025-09-09", "close": 3.56, "volume": 649118.0}, {"date": "2025-09-10", "close": 3.5, "volume": 389633.0}, {"date": "2025-09-11", "close": 3.79, "volume": 479957.0}, {"date": "2025-09-12", "close": 3.73, "volume": 571103.0}, {"date": "2025-09-15", "close": 3.63, "volume": 270391.0}, {"date": "2025-09-16", "close": 3.44, "volume": 287616.0}, {"date": "2025-09-17", "close": 3.35, "volume": 759919.0}, {"date": "2025-09-18", "close": 3.52, "volume": 768022.0}, {"date": "2025-09-19", "close": 3.5, "volume": 801884.0}, {"date": "2025-09-22", "close": 3.61, "volume": 623169.0}, {"date": "2025-09-23", "close": 3.41, "volume": 602002.0}, {"date": "2025-09-24", "close": 3.33, "volume": 332838.0}, {"date": "2025-09-25", "close": 3.33, "volume": 384048.0}, {"date": "2025-09-26", "close": 3.36, "volume": 238686.0}, {"date": "2025-09-29", "close": 3.38, "volume": 323194.0}, {"date": "2025-09-30", "close": 3.21, "volume": 416756.0}, {"date": "2025-10-01", "close": 3.35, "volume": 307928.0}, {"date": "2025-10-02", "close": 3.32, "volume": 276639.0}, {"date": "2025-10-03", "close": 3.39, "volume": 251194.0}, {"date": "2025-10-06", "close": 3.68, "volume": 1037223.0}, {"date": "2025-10-07", "close": 3.6, "volume": 597784.0}, {"date": "2025-10-08", "close": 3.47, "volume": 446264.0}, {"date": "2025-10-09", "close": 3.45, "volume": 374102.0}, {"date": "2025-10-10", "close": 3.11, "volume": 782642.0}, {"date": "2025-10-13", "close": 3.23, "volume": 284176.0}, {"date": "2025-10-14", "close": 3.23, "volume": 553181.0}, {"date": "2025-10-15", "close": 3.18, "volume": 273981.0}, {"date": "2025-10-16", "close": 3.1, "volume": 242327.0}, {"date": "2025-10-17", "close": 3.1, "volume": 324977.0}, {"date": "2025-10-20", "close": 3.31, "volume": 273365.0}, {"date": "2025-10-21", "close": 3.42, "volume": 290850.0}, {"date": "2025-10-22", "close": 3.23, "volume": 210890.0}, {"date": "2025-10-23", "close": 3.2, "volume": 185653.0}, {"date": "2025-10-24", "close": 3.25, "volume": 248851.0}, {"date": "2025-10-27", "close": 3.11, "volume": 348446.0}, {"date": "2025-10-28", "close": 3.04, "volume": 248025.0}, {"date": "2025-10-29", "close": 3.02, "volume": 327491.0}, {"date": "2025-10-30", "close": 3.01, "volume": 441840.0}, {"date": "2025-10-31", "close": 2.95, "volume": 224955.0}, {"date": "2025-11-03", "close": 3.01, "volume": 334284.0}, {"date": "2025-11-04", "close": 2.88, "volume": 362328.0}, {"date": "2025-11-05", "close": 2.95, "volume": 591267.0}, {"date": "2025-11-06", "close": 3.47, "volume": 2397605.0}, {"date": "2025-11-07", "close": 3.465, "volume": 583260.0}, {"date": "2025-11-10", "close": 3.37, "volume": 623959.0}, {"date": "2025-11-11", "close": 3.31, "volume": 286383.0}, {"date": "2025-11-12", "close": 3.205, "volume": 446901.0}, {"date": "2025-11-13", "close": 3.18, "volume": 529634.0}, {"date": "2025-11-14", "close": 3.13, "volume": 516790.0}, {"date": "2025-11-17", "close": 3.11, "volume": 462135.0}, {"date": "2025-11-18", "close": 2.98, "volume": 483256.0}, {"date": "2025-11-19", "close": 2.86, "volume": 252909.0}, {"date": "2025-11-20", "close": 2.85, "volume": 478244.0}, {"date": "2025-11-21", "close": 2.94, "volume": 253965.0}, {"date": "2025-11-24", "close": 2.93, "volume": 242084.0}, {"date": "2025-11-25", "close": 2.98, "volume": 445141.0}, {"date": "2025-11-26", "close": 3.11, "volume": 398955.0}, {"date": "2025-11-28", "close": 3.1, "volume": 126826.0}, {"date": "2025-12-01", "close": 3.0, "volume": 240629.0}, {"date": "2025-12-02", "close": 3.04, "volume": 248602.0}, {"date": "2025-12-03", "close": 3.08, "volume": 273212.0}, {"date": "2025-12-04", "close": 3.14, "volume": 312330.0}, {"date": "2025-12-05", "close": 3.11, "volume": 336106.0}, {"date": "2025-12-08", "close": 3.12, "volume": 332616.0}, {"date": "2025-12-09", "close": 3.16, "volume": 281578.0}, {"date": "2025-12-10", "close": 3.31, "volume": 539662.0}, {"date": "2025-12-11", "close": 3.33, "volume": 209885.0}, {"date": "2025-12-12", "close": 3.29, "volume": 261230.0}, {"date": "2025-12-15", "close": 3.19, "volume": 430060.0}, {"date": "2025-12-16", "close": 3.21, "volume": 193502.0}, {"date": "2025-12-17", "close": 3.2, "volume": 222415.0}, {"date": "2025-12-18", "close": 3.2, "volume": 137055.0}, {"date": "2025-12-19", "close": 3.21, "volume": 200239.0}, {"date": "2025-12-22", "close": 3.16, "volume": 230306.0}, {"date": "2025-12-23", "close": 3.13, "volume": 589385.0}, {"date": "2025-12-24", "close": 3.09, "volume": 138242.0}, {"date": "2025-12-26", "close": 3.04, "volume": 300088.0}, {"date": "2025-12-29", "close": 3.01, "volume": 349833.0}, {"date": "2025-12-30", "close": 2.94, "volume": 238372.0}, {"date": "2025-12-31", "close": 2.92, "volume": 184834.0}, {"date": "2026-01-02", "close": 2.91, "volume": 158669.0}, {"date": "2026-01-05", "close": 3.01, "volume": 360954.0}, {"date": "2026-01-06", "close": 2.92, "volume": 276194.0}, {"date": "2026-01-07", "close": 3.02, "volume": 466904.0}, {"date": "2026-01-08", "close": 3.08, "volume": 232001.0}, {"date": "2026-01-09", "close": 3.05, "volume": 222970.0}, {"date": "2026-01-12", "close": 2.94, "volume": 293865.0}, {"date": "2026-01-13", "close": 2.93, "volume": 200739.0}, {"date": "2026-01-14", "close": 2.87, "volume": 266471.0}, {"date": "2026-01-15", "close": 2.85, "volume": 257547.0}, {"date": "2026-01-16", "close": 2.9, "volume": 326768.0}, {"date": "2026-01-20", "close": 2.9, "volume": 261378.0}, {"date": "2026-01-21", "close": 2.93, "volume": 362190.0}, {"date": "2026-01-22", "close": 3.06, "volume": 321100.0}, {"date": "2026-01-23", "close": 2.9, "volume": 269813.0}, {"date": "2026-01-26", "close": 2.91, "volume": 285618.0}, {"date": "2026-01-27", "close": 2.9, "volume": 182587.0}, {"date": "2026-01-28", "close": 2.87, "volume": 138941.0}, {"date": "2026-01-29", "close": 2.77, "volume": 371898.0}, {"date": "2026-01-30", "close": 2.71, "volume": 227367.0}, {"date": "2026-02-02", "close": 2.7, "volume": 334931.0}, {"date": "2026-02-03", "close": 2.53, "volume": 664400.0}, {"date": "2026-02-04", "close": 2.44, "volume": 451042.0}, {"date": "2026-02-05", "close": 2.25, "volume": 499091.0}, {"date": "2026-02-06", "close": 2.45, "volume": 368253.0}, {"date": "2026-02-09", "close": 2.28, "volume": 305313.0}, {"date": "2026-02-10", "close": 2.36, "volume": 479175.0}, {"date": "2026-02-11", "close": 2.24, "volume": 401816.0}, {"date": "2026-02-12", "close": 2.36, "volume": 524773.0}, {"date": "2026-02-13", "close": 2.32, "volume": 213156.0}, {"date": "2026-02-17", "close": 2.41, "volume": 325591.0}, {"date": "2026-02-18", "close": 2.44, "volume": 330256.0}, {"date": "2026-02-19", "close": 2.5, "volume": 391335.0}, {"date": "2026-02-20", "close": 2.41, "volume": 167516.0}, {"date": "2026-02-23", "close": 2.39, "volume": 253905.0}, {"date": "2026-02-24", "close": 2.39, "volume": 127367.0}, {"date": "2026-02-25", "close": 2.52, "volume": 356526.0}, {"date": "2026-02-26", "close": 2.5, "volume": 121457.0}, {"date": "2026-02-27", "close": 2.45, "volume": 174116.0}, {"date": "2026-03-02", "close": 2.47, "volume": 180591.0}, {"date": "2026-03-03", "close": 2.46, "volume": 244590.0}, {"date": "2026-03-04", "close": 2.62, "volume": 219099.0}, {"date": "2026-03-05", "close": 2.73, "volume": 347346.0}, {"date": "2026-03-06", "close": 2.74, "volume": 335048.0}, {"date": "2026-03-09", "close": 2.73, "volume": 374709.0}, {"date": "2026-03-10", "close": 2.69, "volume": 292693.0}, {"date": "2026-03-11", "close": 2.66, "volume": 460111.0}, {"date": "2026-03-12", "close": 2.91, "volume": 1304769.0}, {"date": "2026-03-13", "close": 3.14, "volume": 1423598.0}, {"date": "2026-03-16", "close": 3.34, "volume": 1328538.0}, {"date": "2026-03-17", "close": 3.61, "volume": 1413601.0}, {"date": "2026-03-18", "close": 3.57, "volume": 778430.0}, {"date": "2026-03-19", "close": 3.56, "volume": 411422.0}, {"date": "2026-03-20", "close": 3.43, "volume": 582591.0}, {"date": "2026-03-23", "close": 3.61, "volume": 983989.0}, {"date": "2026-03-24", "close": 3.5, "volume": 538681.0}, {"date": "2026-03-25", "close": 3.72, "volume": 957995.0}, {"date": "2026-03-26", "close": 3.81, "volume": 746723.0}, {"date": "2026-03-27", "close": 3.49, "volume": 946141.0}, {"date": "2026-03-30", "close": 3.52, "volume": 426982.0}, {"date": "2026-03-31", "close": 3.65, "volume": 405796.0}, {"date": "2026-04-01", "close": 3.62, "volume": 536019.0}, {"date": "2026-04-02", "close": 3.35, "volume": 415620.0}, {"date": "2026-04-06", "close": 3.24, "volume": 661435.0}, {"date": "2026-04-07", "close": 3.23, "volume": 335261.0}, {"date": "2026-04-08", "close": 3.08, "volume": 468407.0}, {"date": "2026-04-09", "close": 2.76, "volume": 1041741.0}, {"date": "2026-04-10", "close": 2.7, "volume": 966561.0}, {"date": "2026-04-13", "close": 2.8, "volume": 584223.0}, {"date": "2026-04-14", "close": 2.87, "volume": 1233479.0}, {"date": "2026-04-15", "close": 3.03, "volume": 519625.0}, {"date": "2026-04-16", "close": 3.05, "volume": 851281.0}, {"date": "2026-04-17", "close": 3.07, "volume": 432456.0}, {"date": "2026-04-20", "close": 3.2, "volume": 436479.0}, {"date": "2026-04-21", "close": 3.11, "volume": 334955.0}, {"date": "2026-04-22", "close": 3.2, "volume": 222774.0}, {"date": "2026-04-23", "close": 3.01, "volume": 280174.0}, {"date": "2026-04-24", "close": 3.05, "volume": 138295.0}, {"date": "2026-04-27", "close": 3.26, "volume": 481163.0}, {"date": "2026-04-28", "close": 3.18, "volume": 316099.0}, {"date": "2026-04-29", "close": 2.97, "volume": 365060.0}, {"date": "2026-04-30", "close": 3.02, "volume": 297448.0}, {"date": "2026-05-01", "close": 2.99, "volume": 288034.0}, {"date": "2026-05-04", "close": 2.91, "volume": 354306.0}, {"date": "2026-05-05", "close": 2.93, "volume": 353351.0}, {"date": "2026-05-06", "close": 2.99, "volume": 420719.0}, {"date": "2026-05-07", "close": 2.47, "volume": 3934595.0}, {"date": "2026-05-08", "close": 2.36, "volume": 1871569.0}, {"date": "2026-05-11", "close": 2.25, "volume": 1259692.0}, {"date": "2026-05-12", "close": 2.24, "volume": 604768.0}, {"date": "2026-05-13", "close": 2.12, "volume": 723430.0}, {"date": "2026-05-14", "close": 2.14, "volume": 498890.0}, {"date": "2026-05-15", "close": 2.11, "volume": 392353.0}, {"date": "2026-05-18", "close": 2.12, "volume": 831097.0}, {"date": "2026-05-19", "close": 2.19, "volume": 980475.0}, {"date": "2026-05-20", "close": 2.34, "volume": 710421.0}, {"date": "2026-05-21", "close": 2.36, "volume": 457054.0}, {"date": "2026-05-22", "close": 2.28, "volume": 495587.0}, {"date": "2026-05-26", "close": 2.21, "volume": 391305.0}, {"date": "2026-05-27", "close": 2.25, "volume": 292385.0}, {"date": "2026-05-28", "close": 2.32, "volume": 272836.0}, {"date": "2026-05-29", "close": 2.35, "volume": 323069.0}, {"date": "2026-06-01", "close": 2.485, "volume": 671667.0}, {"date": "2026-06-02", "close": 2.46, "volume": 500986.0}, {"date": "2026-06-03", "close": 2.35, "volume": 544952.0}, {"date": "2026-06-04", "close": 2.4, "volume": 177135.0}, {"date": "2026-06-05", "close": 2.35, "volume": 219601.0}, {"date": "2026-06-08", "close": 2.37, "volume": 174423.0}, {"date": "2026-06-09", "close": 2.39, "volume": 208413.0}, {"date": "2026-06-10", "close": 2.29, "volume": 356447.0}, {"date": "2026-06-11", "close": 2.32, "volume": 284880.0}, {"date": "2026-06-12", "close": 2.3, "volume": 170043.0}, {"date": "2026-06-15", "close": 2.24, "volume": 224380.0}, {"date": "2026-06-16", "close": 2.24, "volume": 443914.0}, {"date": "2026-06-17", "close": 2.19, "volume": 192949.0}, {"date": "2026-06-18", "close": 2.18, "volume": 424713.0}, {"date": "2026-06-22", "close": 2.12, "volume": 265053.0}, {"date": "2026-06-23", "close": 2.21, "volume": 198013.0}, {"date": "2026-06-24", "close": 2.19, "volume": 108835.0}, {"date": "2026-06-25", "close": 2.08, "volume": 266875.0}, {"date": "2026-06-26", "close": 2.15, "volume": 157304.0}, {"date": "2026-06-29", "close": 2.16, "volume": 90022.0}, {"date": "2026-06-30", "close": 2.12, "volume": 74821.0}, {"date": "2026-07-01", "close": 2.27, "volume": 299414.0}, {"date": "2026-07-02", "close": 2.22, "volume": 240341.0}, {"date": "2026-07-06", "close": 2.21, "volume": 223007.0}, {"date": "2026-07-07", "close": 2.14, "volume": 149357.0}, {"date": "2026-07-08", "close": 2.13, "volume": 302663.0}, {"date": "2026-07-09", "close": 2.28, "volume": 255990.0}, {"date": "2026-07-10", "close": 2.35, "volume": 252903.0}, {"date": "2026-07-13", "close": 2.38, "volume": 289880.0}, {"date": "2026-07-14", "close": 2.32, "volume": 226893.0}, {"date": "2026-07-15", "close": 2.345, "volume": 86342.0}, {"date": "2026-07-16", "close": 2.33, "volume": 111718.0}, {"date": "2026-07-17", "close": 2.32, "volume": 359924.0}, {"date": "2026-07-20", "close": 2.27, "volume": 112090.0}, {"date": "2026-07-21", "close": 2.23, "volume": 99848.0}, {"date": "2026-07-22", "close": 2.19, "volume": 167427.0}, {"date": "2026-07-23", "close": 2.17, "volume": 141473.0}, {"date": "2026-07-24", "close": 2.22, "volume": 51361.0}, {"date": "2026-07-27", "close": 2.23, "volume": 156107.0}, {"date": "2026-07-28", "close": 2.36, "volume": 248616.0}, {"date": "2026-07-29", "close": 2.42, "volume": 301715.0}, {"date": "2026-07-30", "close": 2.41, "volume": 171409.0}, {"date": "2026-07-31", "close": 2.44, "volume": 267710.0}, {"date": "2026-08-03", "close": 2.65, "volume": 502855.0}, {"date": "2026-08-04", "close": 2.6, "volume": 612758.0}, {"date": "2026-08-05", "close": 2.54, "volume": 567543.0}, {"date": "2026-08-06", "close": 2.32, "volume": 1921052.0}, {"date": "2026-08-07", "close": 2.63, "volume": 456194.0}, {"date": "2026-08-10", "close": 2.41, "volume": 440693.0}, {"date": "2026-08-11", "close": 2.44, "volume": 250126.0}, {"date": "2026-08-12", "close": 2.45, "volume": 283638.0}, {"date": "2026-08-13", "close": 2.45, "volume": 267496.0}, {"date": "2026-08-14", "close": 2.59, "volume": 404520.0}, {"date": "2026-08-17", "close": 2.47, "volume": 501210.0}, {"date": "2026-08-18", "close": 2.59, "volume": 250601.0}, {"date": "2026-08-19", "close": 2.64, "volume": 192150.0}, {"date": "2026-08-20", "close": 2.63, "volume": 265859.0}, {"date": "2026-08-21", "close": 2.51, "volume": 294250.0}, {"date": "2026-08-24", "close": 2.5, "volume": 151471.0}, {"date": "2026-08-25", "close": 2.41, "volume": 166563.0}, {"date": "2026-08-26", "close": 2.64, "volume": 421754.0}, {"date": "2026-08-27", "close": 2.66, "volume": 634741.0}, {"date": "2026-08-28", "close": 2.49, "volume": 1028861.0}, {"date": "2026-08-31", "close": 2.35, "volume": 724309.0}, {"date": "2026-09-01", "close": 2.26, "volume": 269410.0}, {"date": "2026-09-02", "close": 2.24, "volume": 256077.0}, {"date": "2026-09-03", "close": 2.24, "volume": 342884.0}, {"date": "2026-09-04", "close": 2.23, "volume": 426826.0}, {"date": "2026-09-08", "close": 2.17, "volume": 601869.0}, {"date": "2026-09-09", "close": 2.11, "volume": 240107.0}, {"date": "2026-09-10", "close": 2.04, "volume": 318264.0}, {"date": "2026-09-11", "close": 2.05, "volume": 99141.0}, {"date": "2026-09-14", "close": 2.09, "volume": 103589.0}, {"date": "2026-09-15", "close": 2.05, "volume": 126377.0}, {"date": "2026-09-16", "close": 2.09, "volume": 274417.0}, {"date": "2026-09-17", "close": 2.22, "volume": 564656.0}, {"date": "2026-09-18", "close": 2.17, "volume": 135302.0}], "refreshing": true}