{"ticker": "CRNT", "overview": {"cik": "1119769", "ticker": "CRNT", "name": "CERAGON NETWORKS LTD", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "sic": "3663", "announcements": [{"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003628", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001178913-26-003592", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001178913-26-003561", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001178913-26-003544", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001178913-26-003490", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000567", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000565", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001178913-26-003164", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000486", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000485", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000484", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000483", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000480", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001976408-26-000478", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001178913-26-002884", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001976408-26-000471", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001178913-26-002794", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-13", "title": "Form EFFECT", "accession": "9999999995-26-001625", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000732847-26-000012", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-11", "title": "Form CORRESP", "accession": "0001178913-26-002473", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-08", "title": "Form UPLOAD", "accession": "0000000000-26-004729", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-07", "title": "Form F-3", "accession": "0001178913-26-002442", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 32639.05, "net": -32639.05, "insiders": 1, "first_date": "2026-05-22", "last_date": "2026-06-12"}, "metrics": {"ticker": "CRNT", "has_prices": true, "as_of": "2026-08-07", "last": 2.21, "prev_close": 2.22, "change": -0.010000000000000231, "change_pct": -0.0045045045045046085, "session_volume": 429713.0, "vwap_5": 2.2326263996652576, "vwap_20": 2.225776085283804, "vwap_60": 2.581397278151928, "vwap_250": 2.353091698250791, "high_52w": 3.2, "low_52w": 1.89, "avg_volume_20": 724348.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976408-26-000567", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Efrat Makov", "who_key": "Makov Efrat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14971.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director sells $15K of CRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000567/0001976408-26-000567-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001976408-26-000565", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Doron Ovadia Arazi", "who_key": "Arazi Doron Ovadia", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "CEO files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000565/0001976408-26-000565-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001976408-26-000480", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Yael Shaham", "who_key": "Shaham Yael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000480/0001976408-26-000480-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235609}, {"id": "0001976408-26-000481", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Shlomo Liran", "who_key": "Liran Shlomo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000481/0001976408-26-000481-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235609}, {"id": "0001976408-26-000482", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "David Ripstein", "who_key": "Ripstein David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000482/0001976408-26-000482-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235609}, {"id": "0001976408-26-000483", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Robert M. Wadsworth", "who_key": "WADSWORTH ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000483/0001976408-26-000483-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235609}, {"id": "0001976408-26-000485", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Rami Hadar", "who_key": "Hadar Rami", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000485/0001976408-26-000485-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235609}, {"id": "0001976408-26-000486", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Ilan Rosen", "who_key": "Rosen Ilan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000486/0001976408-26-000486-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235609}, {"id": "0001976408-26-000484", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Efrat Makov", "who_key": "Makov Efrat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17667.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "Director sells $18K of CRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000484/0001976408-26-000484-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "13DG-0000732847-26-000012", "src": "13DG", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Ceragon Networks Ltd", "who_key": "CERAGON NETWORKS LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "CERAGON NETWORKS LTD takes a 5.3% passive stake in CRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/0000732847-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001976408-26-000283", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Ronen Ben-Hamou", "who_key": "BEN-HAMOU RONEN", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "C-suite exec files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000283/0001976408-26-000283-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}, {"id": "0001976408-26-000284", "src": "INSIDERS", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Ronen Stein", "who_key": "STEIN RONEN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "CFO files routine paperwork on CRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000284/0001976408-26-000284-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}], "recent_buys": [], "institutional": [{"id": "13DG-0000732847-26-000012", "src": "13DG", "ticker": "CRNT", "cik": "1119769", "company": "CERAGON NETWORKS LTD", "company_raw": "CERAGON NETWORKS LTD", "who": "Ceragon Networks Ltd", "who_key": "CERAGON NETWORKS LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "headline": "CERAGON NETWORKS LTD takes a 5.3% passive stake in CRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/0000732847-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}], "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": "Ceragon Networks Ltd. - Ordinary Shares", "new_value": "CERAGON NETWORKS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001119769", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001119769", "applied": 1, "detected_at": "2026-09-11T07:46:05.070469"}]}, "key_people": [{"who": "Efrat Makov", "who_key": "Makov Efrat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32639.05, "net": -32639.05, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14971.5, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000567/0001976408-26-000567-index.htm"}, {"action": "SELL", "amount": 17667.55, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000484/0001976408-26-000484-index.htm"}], "latest": {"action": "SELL", "amount": 14971.5, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1119769/000197640826000567/0001976408-26-000567-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003628", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001178913-26-003592", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001178913-26-003561", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001178913-26-003544", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001178913-26-003490", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000567", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000565", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001178913-26-003164", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000486", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000485", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000484", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000483", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000480", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001976408-26-000478", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001178913-26-002884", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001976408-26-000471", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001178913-26-002794", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-13", "title": "Form EFFECT", "accession": "9999999995-26-001625", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000732847-26-000012", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-11", "title": "Form CORRESP", "accession": "0001178913-26-002473", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-08", "title": "Form UPLOAD", "accession": "0000000000-26-004729", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-07", "title": "Form F-3", "accession": "0001178913-26-002442", "price_sensitive": false}], "performance": {"ticker": "CRNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 1.92, "volume": 1739021.0}, {"date": "2016-08-09", "close": 1.97, "volume": 652649.0}, {"date": "2016-08-10", "close": 2.03, "volume": 979492.0}, {"date": "2016-08-11", "close": 2.12, "volume": 640123.0}, {"date": "2016-08-12", "close": 2.12, "volume": 323382.0}, {"date": "2016-08-15", "close": 2.37, "volume": 1558916.0}, {"date": "2016-08-16", "close": 2.42, "volume": 974429.0}, {"date": "2016-08-17", "close": 2.33, "volume": 393659.0}, {"date": "2016-08-18", "close": 2.45, "volume": 589987.0}, {"date": "2016-08-19", "close": 2.53, "volume": 1008199.0}, {"date": "2016-08-22", "close": 2.37, "volume": 640977.0}, {"date": "2016-08-23", "close": 2.3, "volume": 322700.0}, {"date": "2016-08-24", "close": 2.23, "volume": 448977.0}, {"date": "2016-08-25", "close": 2.19, "volume": 416072.0}, {"date": "2016-08-26", "close": 2.29, "volume": 343325.0}, {"date": "2016-08-29", "close": 2.29, "volume": 336010.0}, {"date": "2016-08-30", "close": 2.37, "volume": 290903.0}, {"date": "2016-08-31", "close": 2.38, "volume": 376332.0}, {"date": "2016-09-01", "close": 2.4, "volume": 267857.0}, {"date": "2016-09-02", "close": 2.55, "volume": 979507.0}, {"date": "2016-09-06", "close": 2.75, "volume": 2473979.0}, {"date": "2016-09-07", "close": 2.81, "volume": 1015045.0}, {"date": "2016-09-08", "close": 2.8, "volume": 933185.0}, {"date": "2016-09-09", "close": 2.64, "volume": 982205.0}, {"date": "2016-09-12", "close": 2.67, "volume": 730470.0}, {"date": "2016-09-13", "close": 2.6, "volume": 559059.0}, {"date": "2016-09-14", "close": 2.57, "volume": 325491.0}, {"date": "2016-09-15", "close": 2.65, "volume": 301684.0}, {"date": "2016-09-16", "close": 2.64, "volume": 342835.0}, {"date": "2016-09-19", "close": 2.66, "volume": 314544.0}, {"date": "2016-09-20", "close": 2.75, "volume": 355397.0}, {"date": "2016-09-21", "close": 2.72, "volume": 533684.0}, {"date": "2016-09-22", "close": 2.61, "volume": 541587.0}, {"date": "2016-09-23", "close": 2.6, "volume": 358193.0}, {"date": "2016-09-26", "close": 2.48, "volume": 452910.0}, {"date": "2016-09-27", "close": 2.53, "volume": 381259.0}, {"date": "2016-09-28", "close": 2.49, "volume": 354893.0}, {"date": "2016-09-29", "close": 2.28, "volume": 909093.0}, {"date": "2016-09-30", "close": 2.36, "volume": 291117.0}, {"date": "2016-10-03", "close": 2.33, "volume": 224339.0}, {"date": "2016-10-04", "close": 2.28, "volume": 251546.0}, {"date": "2016-10-05", "close": 2.32, "volume": 232327.0}, {"date": "2016-10-06", "close": 2.29, "volume": 268069.0}, {"date": "2016-10-07", "close": 2.28, "volume": 404170.0}, {"date": "2016-10-10", "close": 2.22, "volume": 828166.0}, {"date": "2016-10-11", "close": 2.17, "volume": 168341.0}, {"date": "2016-10-12", "close": 2.1, "volume": 622692.0}, {"date": "2016-10-13", "close": 2.01, "volume": 623412.0}, {"date": "2016-10-14", "close": 2.05, "volume": 439326.0}, {"date": "2016-10-17", "close": 2.21, "volume": 620561.0}, {"date": "2016-10-18", "close": 2.32, "volume": 402930.0}, {"date": "2016-10-19", "close": 2.2, "volume": 173256.0}, {"date": "2016-10-20", "close": 2.68, "volume": 1746392.0}, {"date": "2016-10-21", "close": 2.64, "volume": 639984.0}, {"date": "2016-10-24", "close": 2.82, "volume": 1105103.0}, {"date": "2016-10-25", "close": 2.66, "volume": 738489.0}, {"date": "2016-10-26", "close": 2.66, "volume": 343191.0}, {"date": "2016-10-27", "close": 2.61, "volume": 183335.0}, {"date": "2016-10-28", "close": 2.58, "volume": 176170.0}, {"date": "2016-10-31", "close": 2.57, "volume": 179383.0}, {"date": "2016-11-01", "close": 2.42, "volume": 331998.0}, {"date": "2016-11-02", "close": 2.36, "volume": 334388.0}, {"date": "2016-11-03", "close": 2.25, "volume": 478973.0}, {"date": "2016-11-04", "close": 2.27, "volume": 177605.0}, {"date": "2016-11-07", "close": 2.3, "volume": 423666.0}, {"date": "2016-11-08", "close": 2.28, "volume": 138227.0}, {"date": "2016-11-09", "close": 2.28, "volume": 189311.0}, {"date": "2016-11-10", "close": 2.27, "volume": 183040.0}, {"date": "2016-11-11", "close": 2.29, "volume": 375833.0}, {"date": "2016-11-14", "close": 2.54, "volume": 798931.0}, {"date": "2016-11-15", "close": 2.4, "volume": 369613.0}, {"date": "2016-11-16", "close": 2.36, "volume": 255152.0}, {"date": "2016-11-17", "close": 2.33, "volume": 131849.0}, {"date": "2016-11-18", "close": 2.37, "volume": 221846.0}, {"date": "2016-11-21", "close": 2.4, "volume": 324894.0}, {"date": "2016-11-22", "close": 2.42, "volume": 281223.0}, {"date": "2016-11-23", "close": 2.39, "volume": 220087.0}, {"date": "2016-11-25", "close": 2.36, "volume": 87430.0}, {"date": "2016-11-28", "close": 2.29, "volume": 195375.0}, {"date": "2016-11-29", "close": 2.3, "volume": 150125.0}, {"date": "2016-11-30", "close": 2.3, "volume": 96343.0}, {"date": "2016-12-01", "close": 2.27, "volume": 161367.0}, {"date": "2016-12-02", "close": 2.23, "volume": 222617.0}, {"date": "2016-12-05", "close": 2.31, "volume": 239519.0}, {"date": "2016-12-06", "close": 2.29, "volume": 218288.0}, {"date": "2016-12-07", "close": 2.33, "volume": 175215.0}, {"date": "2016-12-08", "close": 2.46, "volume": 701406.0}, {"date": "2016-12-09", "close": 2.54, "volume": 424944.0}, {"date": "2016-12-12", "close": 2.53, "volume": 294877.0}, {"date": "2016-12-13", "close": 2.51, "volume": 106286.0}, {"date": "2016-12-14", "close": 2.47, "volume": 145425.0}, {"date": "2016-12-15", "close": 2.46, "volume": 168403.0}, {"date": "2016-12-16", "close": 2.43, "volume": 126169.0}, {"date": "2016-12-19", "close": 2.39, "volume": 185664.0}, {"date": "2016-12-20", "close": 2.4, "volume": 235829.0}, {"date": "2016-12-21", "close": 2.4, "volume": 247007.0}, {"date": "2016-12-22", "close": 2.52, "volume": 361756.0}, {"date": "2016-12-23", "close": 2.71, "volume": 797434.0}, {"date": "2016-12-27", "close": 2.66, "volume": 984573.0}, {"date": "2016-12-28", "close": 2.57, "volume": 439879.0}, {"date": "2016-12-29", "close": 2.59, "volume": 244349.0}, {"date": "2016-12-30", "close": 2.62, "volume": 231491.0}, {"date": "2017-01-03", "close": 2.95, "volume": 1619393.0}, {"date": "2017-01-04", "close": 3.47, "volume": 3465799.0}, {"date": "2017-01-05", "close": 3.36, "volume": 1356619.0}, {"date": "2017-01-06", "close": 3.35, "volume": 3104740.0}, {"date": "2017-01-09", "close": 3.62, "volume": 1339993.0}, {"date": "2017-01-10", "close": 3.48, "volume": 857183.0}, {"date": "2017-01-11", "close": 3.48, "volume": 376907.0}, {"date": "2017-01-12", "close": 3.41, "volume": 445242.0}, {"date": "2017-01-13", "close": 3.64, "volume": 978481.0}, {"date": "2017-01-17", "close": 3.39, "volume": 1682810.0}, {"date": "2017-01-18", "close": 3.35, "volume": 2041898.0}, {"date": "2017-01-19", "close": 3.29, "volume": 700541.0}, {"date": "2017-01-20", "close": 3.41, "volume": 572916.0}, {"date": "2017-01-23", "close": 3.32, "volume": 1118112.0}, {"date": "2017-01-24", "close": 3.5, "volume": 711092.0}, {"date": "2017-01-25", "close": 3.59, "volume": 465477.0}, {"date": "2017-01-26", "close": 3.5, "volume": 343913.0}, {"date": "2017-01-27", "close": 3.47, "volume": 281176.0}, {"date": "2017-01-30", "close": 3.7, "volume": 1087708.0}, {"date": "2017-01-31", "close": 3.71, "volume": 647170.0}, {"date": "2017-02-01", "close": 3.71, "volume": 721838.0}, {"date": "2017-02-02", "close": 3.71, "volume": 696921.0}, {"date": "2017-02-03", "close": 3.65, "volume": 564913.0}, {"date": "2017-02-06", "close": 3.7, "volume": 954433.0}, {"date": "2017-02-07", "close": 3.75, "volume": 1032784.0}, {"date": "2017-02-08", "close": 3.86, "volume": 2146549.0}, {"date": "2017-02-09", "close": 3.71, "volume": 1665259.0}, {"date": "2017-02-10", "close": 3.82, "volume": 556350.0}, {"date": "2017-02-13", "close": 4.15, "volume": 1914039.0}, {"date": "2017-02-14", "close": 4.15, "volume": 1514916.0}, {"date": "2017-02-15", "close": 4.0, "volume": 2288323.0}, {"date": "2017-02-16", "close": 3.78, "volume": 1727157.0}, {"date": "2017-02-17", "close": 3.69, "volume": 947455.0}, {"date": "2017-02-21", "close": 3.5, "volume": 1832214.0}, {"date": "2017-02-22", "close": 3.49, "volume": 981755.0}, {"date": "2017-02-23", "close": 3.73, "volume": 1322853.0}, {"date": "2017-02-24", "close": 3.66, "volume": 628005.0}, {"date": "2017-02-27", "close": 3.66, "volume": 689672.0}, {"date": "2017-02-28", "close": 3.68, "volume": 846839.0}, {"date": "2017-03-01", "close": 3.74, "volume": 640820.0}, {"date": "2017-03-02", "close": 3.66, "volume": 796487.0}, {"date": "2017-03-03", "close": 3.62, "volume": 579469.0}, {"date": "2017-03-06", "close": 3.5, "volume": 448845.0}, {"date": "2017-03-07", "close": 3.52, "volume": 341561.0}, {"date": "2017-03-08", "close": 3.48, "volume": 331733.0}, {"date": "2017-03-09", "close": 3.38, "volume": 1229434.0}, {"date": "2017-03-10", "close": 3.46, "volume": 342869.0}, {"date": "2017-03-13", "close": 3.44, "volume": 379736.0}, {"date": "2017-03-14", "close": 3.41, "volume": 215071.0}, {"date": "2017-03-15", "close": 3.49, "volume": 392788.0}, {"date": "2017-03-16", "close": 3.62, "volume": 527629.0}, {"date": "2017-03-17", "close": 3.54, "volume": 208990.0}, {"date": "2017-03-20", "close": 3.54, "volume": 304564.0}, {"date": "2017-03-21", "close": 3.46, "volume": 310611.0}, {"date": "2017-03-22", "close": 3.48, "volume": 249918.0}, {"date": "2017-03-23", "close": 3.44, "volume": 183204.0}, {"date": "2017-03-24", "close": 3.44, "volume": 302475.0}, {"date": "2017-03-27", "close": 3.31, "volume": 489041.0}, {"date": "2017-03-28", "close": 3.31, "volume": 215965.0}, {"date": "2017-03-29", "close": 3.26, "volume": 340748.0}, {"date": "2017-03-30", "close": 3.31, "volume": 292108.0}, {"date": "2017-03-31", "close": 3.27, "volume": 227984.0}, {"date": "2017-04-03", "close": 3.23, "volume": 253363.0}, {"date": "2017-04-04", "close": 3.21, "volume": 183814.0}, {"date": "2017-04-05", "close": 3.22, "volume": 238608.0}, {"date": "2017-04-06", "close": 3.18, "volume": 223079.0}, {"date": "2017-04-07", "close": 3.19, "volume": 311861.0}, {"date": "2017-04-10", "close": 3.27, "volume": 342766.0}, {"date": "2017-04-11", "close": 3.15, "volume": 359513.0}, {"date": "2017-04-12", "close": 3.17, "volume": 214890.0}, {"date": "2017-04-13", "close": 3.15, "volume": 159276.0}, {"date": "2017-04-17", "close": 3.15, "volume": 182259.0}, {"date": "2017-04-18", "close": 3.03, "volume": 358180.0}, {"date": "2017-04-19", "close": 3.05, "volume": 301225.0}, {"date": "2017-04-20", "close": 3.12, "volume": 217438.0}, {"date": "2017-04-21", "close": 3.11, "volume": 128022.0}, {"date": "2017-04-24", "close": 3.16, "volume": 215850.0}, {"date": "2017-04-25", "close": 3.2, "volume": 124775.0}, {"date": "2017-04-26", "close": 3.37, "volume": 532814.0}, {"date": "2017-04-27", "close": 3.36, "volume": 384272.0}, {"date": "2017-04-28", "close": 3.33, "volume": 268157.0}, {"date": "2017-05-01", "close": 3.32, "volume": 172395.0}, {"date": "2017-05-02", "close": 3.33, "volume": 230492.0}, {"date": "2017-05-03", "close": 3.37, "volume": 135702.0}, {"date": "2017-05-04", "close": 3.34, "volume": 307124.0}, {"date": "2017-05-05", "close": 3.36, "volume": 85253.0}, {"date": "2017-05-08", "close": 3.57, "volume": 454346.0}, {"date": "2017-05-09", "close": 3.57, "volume": 440482.0}, {"date": "2017-05-10", "close": 3.53, "volume": 323051.0}, {"date": "2017-05-11", "close": 3.21, "volume": 678564.0}, {"date": "2017-05-12", "close": 3.18, "volume": 484443.0}, {"date": "2017-05-15", "close": 3.31, "volume": 719120.0}, {"date": "2017-05-16", "close": 3.29, "volume": 283081.0}, {"date": "2017-05-17", "close": 3.08, "volume": 357010.0}, {"date": "2017-05-18", "close": 2.96, "volume": 332258.0}, {"date": "2017-05-19", "close": 3.03, "volume": 340221.0}, {"date": "2017-05-22", "close": 3.02, "volume": 437949.0}, {"date": "2017-05-23", "close": 2.95, "volume": 277879.0}, {"date": "2017-05-24", "close": 2.88, "volume": 273197.0}, {"date": "2017-05-25", "close": 2.91, "volume": 476278.0}, {"date": "2017-05-26", "close": 2.94, "volume": 166737.0}, {"date": "2017-05-30", "close": 2.93, "volume": 153882.0}, {"date": "2017-05-31", "close": 2.94, "volume": 114685.0}, {"date": "2017-06-01", "close": 2.92, "volume": 170621.0}, {"date": "2017-06-02", "close": 2.9, "volume": 175485.0}, {"date": "2017-06-05", "close": 2.75, "volume": 552076.0}, {"date": "2017-06-06", "close": 2.73, "volume": 747970.0}, {"date": "2017-06-07", "close": 2.73, "volume": 210876.0}, {"date": "2017-06-08", "close": 2.79, "volume": 234163.0}, {"date": "2017-06-09", "close": 2.67, "volume": 245057.0}, {"date": "2017-06-12", "close": 2.68, "volume": 490200.0}, {"date": "2017-06-13", "close": 2.72, "volume": 366031.0}, {"date": "2017-06-14", "close": 2.68, "volume": 269695.0}, {"date": "2017-06-15", "close": 2.56, "volume": 324647.0}, {"date": "2017-06-16", "close": 2.54, "volume": 434070.0}, {"date": "2017-06-19", "close": 2.62, "volume": 282396.0}, {"date": "2017-06-20", "close": 2.6, "volume": 78858.0}, {"date": "2017-06-21", "close": 2.58, "volume": 209552.0}, {"date": "2017-06-22", "close": 2.54, "volume": 87128.0}, {"date": "2017-06-23", "close": 2.52, "volume": 283257.0}, {"date": "2017-06-26", "close": 2.5, "volume": 289986.0}, {"date": "2017-06-27", "close": 2.5, "volume": 221366.0}, {"date": "2017-06-28", "close": 2.62, "volume": 452135.0}, {"date": "2017-06-29", "close": 2.51, "volume": 301893.0}, {"date": "2017-06-30", "close": 2.55, "volume": 242227.0}, {"date": "2017-07-03", "close": 2.51, "volume": 141545.0}, {"date": "2017-07-05", "close": 2.6, "volume": 249080.0}, {"date": "2017-07-06", "close": 2.6, "volume": 163252.0}, {"date": "2017-07-07", "close": 2.58, "volume": 137506.0}, {"date": "2017-07-10", "close": 2.57, "volume": 235513.0}, {"date": "2017-07-11", "close": 2.53, "volume": 143020.0}, {"date": "2017-07-12", "close": 2.85, "volume": 1271575.0}, {"date": "2017-07-13", "close": 2.85, "volume": 445247.0}, {"date": "2017-07-14", "close": 2.8, "volume": 228687.0}, {"date": "2017-07-17", "close": 2.7, "volume": 328481.0}, {"date": "2017-07-18", "close": 2.63, "volume": 182953.0}, {"date": "2017-07-19", "close": 2.65, "volume": 208280.0}, {"date": "2017-07-20", "close": 2.65, "volume": 156707.0}, {"date": "2017-07-21", "close": 2.58, "volume": 632741.0}, {"date": "2017-07-24", "close": 2.55, "volume": 175560.0}, {"date": "2017-07-25", "close": 2.6, "volume": 184241.0}, {"date": "2017-07-26", "close": 2.5, "volume": 636786.0}, {"date": "2017-07-27", "close": 2.45, "volume": 231277.0}, {"date": "2017-07-28", "close": 2.44, "volume": 192020.0}, {"date": "2017-07-31", "close": 2.34, "volume": 508208.0}, {"date": "2017-08-01", "close": 2.36, "volume": 105765.0}, {"date": "2017-08-02", "close": 2.21, "volume": 1331172.0}, {"date": "2017-08-03", "close": 2.25, "volume": 468291.0}, {"date": "2017-08-04", "close": 2.23, "volume": 422953.0}, {"date": "2017-08-07", "close": 2.28, "volume": 1401904.0}, {"date": "2017-08-08", "close": 2.15, "volume": 1263847.0}, {"date": "2017-08-09", "close": 2.12, "volume": 618049.0}, {"date": "2017-08-10", "close": 2.17, "volume": 390123.0}, {"date": "2017-08-11", "close": 2.27, "volume": 428938.0}, {"date": "2017-08-14", "close": 2.2, "volume": 479308.0}, {"date": "2017-08-15", "close": 2.11, "volume": 342195.0}, {"date": "2017-08-16", "close": 2.1, "volume": 563801.0}, {"date": "2017-08-17", "close": 2.06, "volume": 476715.0}, {"date": "2017-08-18", "close": 2.09, "volume": 239357.0}, {"date": "2017-08-21", "close": 1.99, "volume": 567245.0}, {"date": "2017-08-22", "close": 2.03, "volume": 284013.0}, {"date": "2017-08-23", "close": 2.07, "volume": 239940.0}, {"date": "2017-08-24", "close": 2.1, "volume": 282219.0}, {"date": "2017-08-25", "close": 2.1, "volume": 150931.0}, {"date": "2017-08-28", "close": 2.05, "volume": 220953.0}, {"date": "2017-08-29", "close": 2.02, "volume": 167256.0}, {"date": "2017-08-30", "close": 2.1, "volume": 351902.0}, {"date": "2017-08-31", "close": 2.08, "volume": 174112.0}, {"date": "2017-09-01", "close": 2.07, "volume": 205081.0}, {"date": "2017-09-05", "close": 2.07, "volume": 208298.0}, {"date": "2017-09-06", "close": 2.07, "volume": 230963.0}, {"date": "2017-09-07", "close": 2.09, "volume": 248227.0}, {"date": "2017-09-08", "close": 2.09, "volume": 187621.0}, {"date": "2017-09-11", "close": 2.16, "volume": 431904.0}, {"date": "2017-09-12", "close": 2.1, "volume": 294179.0}, {"date": "2017-09-13", "close": 2.15, "volume": 182241.0}, {"date": "2017-09-14", "close": 2.13, "volume": 116128.0}, {"date": "2017-09-15", "close": 2.08, "volume": 133457.0}, {"date": "2017-09-18", "close": 2.12, "volume": 113632.0}, {"date": "2017-09-19", "close": 2.06, "volume": 169090.0}, {"date": "2017-09-20", "close": 1.98, "volume": 581204.0}, {"date": "2017-09-21", "close": 1.9, "volume": 467298.0}, {"date": "2017-09-22", "close": 1.91, "volume": 412145.0}, {"date": "2017-09-25", "close": 1.98, "volume": 214427.0}, {"date": "2017-09-26", "close": 1.91, "volume": 943398.0}, {"date": "2017-09-27", "close": 1.9, "volume": 419521.0}, {"date": "2017-09-28", "close": 2.05, "volume": 657895.0}, {"date": "2017-09-29", "close": 2.08, "volume": 366315.0}, {"date": "2017-10-02", "close": 2.06, "volume": 395759.0}, {"date": "2017-10-03", "close": 2.02, "volume": 178800.0}, {"date": "2017-10-04", "close": 2.04, "volume": 147366.0}, {"date": "2017-10-05", "close": 2.15, "volume": 333865.0}, {"date": "2017-10-06", "close": 2.07, "volume": 195432.0}, {"date": "2017-10-09", "close": 2.03, "volume": 105610.0}, {"date": "2017-10-10", "close": 2.05, "volume": 196770.0}, {"date": "2017-10-11", "close": 2.07, "volume": 195311.0}, {"date": "2017-10-12", "close": 2.03, "volume": 126444.0}, {"date": "2017-10-13", "close": 2.04, "volume": 62630.0}, {"date": "2017-10-16", "close": 1.98, "volume": 388290.0}, {"date": "2017-10-17", "close": 2.03, "volume": 295813.0}, {"date": "2017-10-18", "close": 2.05, "volume": 313038.0}, {"date": "2017-10-19", "close": 2.06, "volume": 317404.0}, {"date": "2017-10-20", "close": 2.11, "volume": 395168.0}, {"date": "2017-10-23", "close": 2.05, "volume": 310639.0}, {"date": "2017-10-24", "close": 2.05, "volume": 147291.0}, {"date": "2017-10-25", "close": 2.11, "volume": 476941.0}, {"date": "2017-10-26", "close": 2.09, "volume": 229341.0}, {"date": "2017-10-27", "close": 2.09, "volume": 136002.0}, {"date": "2017-10-30", "close": 2.08, "volume": 348127.0}, {"date": "2017-10-31", "close": 2.15, "volume": 1052542.0}, {"date": "2017-11-01", "close": 2.09, "volume": 505465.0}, {"date": "2017-11-02", "close": 2.06, "volume": 1195236.0}, {"date": "2017-11-03", "close": 2.08, "volume": 452232.0}, {"date": "2017-11-06", "close": 1.85, "volume": 1602016.0}, {"date": "2017-11-07", "close": 1.85, "volume": 677588.0}, {"date": "2017-11-08", "close": 1.77, "volume": 768756.0}, {"date": "2017-11-09", "close": 1.71, "volume": 673806.0}, {"date": "2017-11-10", "close": 1.69, "volume": 1015321.0}, {"date": "2017-11-13", "close": 1.75, "volume": 959579.0}, {"date": "2017-11-14", "close": 1.69, "volume": 713956.0}, {"date": "2017-11-15", "close": 1.69, "volume": 357455.0}, {"date": "2017-11-16", "close": 1.76, "volume": 554227.0}, {"date": "2017-11-17", "close": 1.73, "volume": 647449.0}, {"date": "2017-11-20", "close": 1.74, "volume": 410756.0}, {"date": "2017-11-21", "close": 1.72, "volume": 447380.0}, {"date": "2017-11-22", "close": 1.73, "volume": 585746.0}, {"date": "2017-11-24", "close": 1.77, "volume": 365910.0}, {"date": "2017-11-27", "close": 1.77, "volume": 761591.0}, {"date": "2017-11-28", "close": 1.77, "volume": 383986.0}, {"date": "2017-11-29", "close": 2.02, "volume": 2041753.0}, {"date": "2017-11-30", "close": 1.92, "volume": 1120240.0}, {"date": "2017-12-01", "close": 1.89, "volume": 652010.0}, {"date": "2017-12-04", "close": 2.09, "volume": 2653636.0}, {"date": "2017-12-05", "close": 2.24, "volume": 1677033.0}, {"date": "2017-12-06", "close": 2.17, "volume": 1454090.0}, {"date": "2017-12-07", "close": 2.16, "volume": 570675.0}, {"date": "2017-12-08", "close": 2.16, "volume": 305242.0}, {"date": "2017-12-11", "close": 2.11, "volume": 370412.0}, {"date": "2017-12-12", "close": 2.05, "volume": 429534.0}, {"date": "2017-12-13", "close": 2.02, "volume": 359710.0}, {"date": "2017-12-14", "close": 2.0, "volume": 585142.0}, {"date": "2017-12-15", "close": 2.02, "volume": 449827.0}, {"date": "2017-12-18", "close": 2.07, "volume": 856945.0}, {"date": "2017-12-19", "close": 1.98, "volume": 950864.0}, {"date": "2017-12-20", "close": 1.97, "volume": 306707.0}, {"date": "2017-12-21", "close": 1.96, "volume": 346096.0}, {"date": "2017-12-22", "close": 1.93, "volume": 391731.0}, {"date": "2017-12-26", "close": 1.87, "volume": 505070.0}, {"date": "2017-12-27", "close": 1.9, "volume": 266007.0}, {"date": "2017-12-28", "close": 2.0, "volume": 789401.0}, {"date": "2017-12-29", "close": 1.98, "volume": 357924.0}, {"date": "2018-01-02", "close": 2.03, "volume": 384448.0}, {"date": "2018-01-03", "close": 2.02, "volume": 435582.0}, {"date": "2018-01-04", "close": 2.12, "volume": 886752.0}, {"date": "2018-01-05", "close": 2.11, "volume": 274487.0}, {"date": "2018-01-08", "close": 2.08, "volume": 388231.0}, {"date": "2018-01-09", "close": 2.08, "volume": 331081.0}, {"date": "2018-01-10", "close": 2.06, "volume": 122459.0}, {"date": "2018-01-11", "close": 2.08, "volume": 188589.0}, {"date": "2018-01-12", "close": 2.15, "volume": 305884.0}, {"date": "2018-01-16", "close": 2.08, "volume": 363838.0}, {"date": "2018-01-17", "close": 2.16, "volume": 316726.0}, {"date": "2018-01-18", "close": 2.14, "volume": 183058.0}, {"date": "2018-01-19", "close": 2.17, "volume": 313401.0}, {"date": "2018-01-22", "close": 2.18, "volume": 287063.0}, {"date": "2018-01-23", "close": 2.25, "volume": 701702.0}, {"date": "2018-01-24", "close": 2.19, "volume": 367100.0}, {"date": "2018-01-25", "close": 2.17, "volume": 107054.0}, {"date": "2018-01-26", "close": 2.18, "volume": 153445.0}, {"date": "2018-01-29", "close": 2.16, "volume": 549374.0}, {"date": "2018-01-30", "close": 2.17, "volume": 419864.0}, {"date": "2018-01-31", "close": 2.08, "volume": 313335.0}, {"date": "2018-02-01", "close": 2.11, "volume": 191648.0}, {"date": "2018-02-02", "close": 2.09, "volume": 265227.0}, {"date": "2018-02-05", "close": 2.0, "volume": 528803.0}, {"date": "2018-02-06", "close": 2.12, "volume": 321331.0}, {"date": "2018-02-07", "close": 2.15, "volume": 545434.0}, {"date": "2018-02-08", "close": 2.17, "volume": 772804.0}, {"date": "2018-02-09", "close": 2.09, "volume": 468699.0}, {"date": "2018-02-12", "close": 2.49, "volume": 3374281.0}, {"date": "2018-02-13", "close": 2.645, "volume": 1654959.0}, {"date": "2018-02-14", "close": 2.41, "volume": 2636578.0}, {"date": "2018-02-15", "close": 2.56, "volume": 995172.0}, {"date": "2018-02-16", "close": 2.64, "volume": 984726.0}, {"date": "2018-02-20", "close": 2.76, "volume": 1582193.0}, {"date": "2018-02-21", "close": 2.63, "volume": 957966.0}, {"date": "2018-02-22", "close": 2.8, "volume": 1029746.0}, {"date": "2018-02-23", "close": 2.94, "volume": 693479.0}, {"date": "2018-02-26", "close": 2.79, "volume": 1395618.0}, {"date": "2018-02-27", "close": 2.74, "volume": 831975.0}, {"date": "2018-02-28", "close": 2.87, "volume": 507743.0}, {"date": "2018-03-01", "close": 2.81, "volume": 790013.0}, {"date": "2018-03-02", "close": 2.95, "volume": 556092.0}, {"date": "2018-03-05", "close": 2.75, "volume": 1292540.0}, {"date": "2018-03-06", "close": 2.85, "volume": 452680.0}, {"date": "2018-03-07", "close": 2.73, "volume": 855170.0}, {"date": "2018-03-08", "close": 2.72, "volume": 433032.0}, {"date": "2018-03-09", "close": 2.65, "volume": 758790.0}, {"date": "2018-03-12", "close": 2.65, "volume": 1117623.0}, {"date": "2018-03-13", "close": 2.84, "volume": 910833.0}, {"date": "2018-03-14", "close": 2.83, "volume": 463674.0}, {"date": "2018-03-15", "close": 2.87, "volume": 646806.0}, {"date": "2018-03-16", "close": 2.87, "volume": 628610.0}, {"date": "2018-03-19", "close": 2.81, "volume": 430287.0}, {"date": "2018-03-20", "close": 2.86, "volume": 238418.0}, {"date": "2018-03-21", "close": 2.85, "volume": 266629.0}, {"date": "2018-03-22", "close": 2.75, "volume": 481925.0}, {"date": "2018-03-23", "close": 2.65, "volume": 533677.0}, {"date": "2018-03-26", "close": 2.64, "volume": 807168.0}, {"date": "2018-03-27", "close": 2.7, "volume": 783640.0}, {"date": "2018-03-28", "close": 2.65, "volume": 301474.0}, {"date": "2018-03-29", "close": 2.69, "volume": 113543.0}, {"date": "2018-04-02", "close": 2.62, "volume": 363955.0}, {"date": "2018-04-03", "close": 2.62, "volume": 94717.0}, {"date": "2018-04-04", "close": 2.68, "volume": 123332.0}, {"date": "2018-04-05", "close": 2.63, "volume": 179763.0}, {"date": "2018-04-06", "close": 2.61, "volume": 206401.0}, {"date": "2018-04-09", "close": 2.66, "volume": 247710.0}, {"date": "2018-04-10", "close": 2.71, "volume": 181961.0}, {"date": "2018-04-11", "close": 2.7, "volume": 145421.0}, {"date": "2018-04-12", "close": 2.7, "volume": 324065.0}, {"date": "2018-04-13", "close": 2.68, "volume": 196123.0}, {"date": "2018-04-16", "close": 2.67, "volume": 160639.0}, {"date": "2018-04-17", "close": 2.72, "volume": 154598.0}, {"date": "2018-04-18", "close": 2.67, "volume": 106249.0}, {"date": "2018-04-19", "close": 2.71, "volume": 392093.0}, {"date": "2018-04-20", "close": 2.65, "volume": 171632.0}, {"date": "2018-04-23", "close": 2.6, "volume": 241751.0}, {"date": "2018-04-24", "close": 2.57, "volume": 149479.0}, {"date": "2018-04-25", "close": 2.57, "volume": 301054.0}, {"date": "2018-04-26", "close": 2.66, "volume": 219676.0}, {"date": "2018-04-27", "close": 2.63, "volume": 208934.0}, {"date": "2018-04-30", "close": 2.63, "volume": 176239.0}, {"date": "2018-05-01", "close": 2.605, "volume": 162765.0}, {"date": "2018-05-02", "close": 2.66, "volume": 190808.0}, {"date": "2018-05-03", "close": 2.64, "volume": 218051.0}, {"date": "2018-05-04", "close": 2.69, "volume": 446922.0}, {"date": "2018-05-07", "close": 2.83, "volume": 929283.0}, {"date": "2018-05-08", "close": 2.96, "volume": 1999856.0}, {"date": "2018-05-09", "close": 2.94, "volume": 467181.0}, {"date": "2018-05-10", "close": 2.81, "volume": 508478.0}, {"date": "2018-05-11", "close": 2.81, "volume": 271708.0}, {"date": "2018-05-14", "close": 2.89, "volume": 622173.0}, {"date": "2018-05-15", "close": 2.94, "volume": 467963.0}, {"date": "2018-05-16", "close": 2.95, "volume": 643875.0}, {"date": "2018-05-17", "close": 3.26, "volume": 2998137.0}, {"date": "2018-05-18", "close": 3.09, "volume": 2253616.0}, {"date": "2018-05-21", "close": 3.26, "volume": 897490.0}, {"date": "2018-05-22", "close": 3.11, "volume": 474793.0}, {"date": "2018-05-23", "close": 3.13, "volume": 234154.0}, {"date": "2018-05-24", "close": 3.17, "volume": 365801.0}, {"date": "2018-05-25", "close": 3.16, "volume": 368947.0}, {"date": "2018-05-29", "close": 3.24, "volume": 509791.0}, {"date": "2018-05-30", "close": 3.27, "volume": 818464.0}, {"date": "2018-05-31", "close": 3.45, "volume": 960927.0}, {"date": "2018-06-01", "close": 3.47, "volume": 812632.0}, {"date": "2018-06-04", "close": 3.52, "volume": 792435.0}, {"date": "2018-06-05", "close": 3.38, "volume": 577623.0}, {"date": "2018-06-06", "close": 3.35, "volume": 349368.0}, {"date": "2018-06-07", "close": 3.35, "volume": 365160.0}, {"date": "2018-06-08", "close": 3.49, "volume": 467489.0}, {"date": "2018-06-11", "close": 3.7, "volume": 2200966.0}, {"date": "2018-06-12", "close": 4.0, "volume": 2041524.0}, {"date": "2018-06-13", "close": 3.78, "volume": 1582714.0}, {"date": "2018-06-14", "close": 3.92, "volume": 916251.0}, {"date": "2018-06-15", "close": 3.88, "volume": 473036.0}, {"date": "2018-06-18", "close": 3.85, "volume": 471694.0}, {"date": "2018-06-19", "close": 3.84, "volume": 473742.0}, {"date": "2018-06-20", "close": 3.8, "volume": 472118.0}, {"date": "2018-06-21", "close": 3.7, "volume": 388168.0}, {"date": "2018-06-22", "close": 3.72, "volume": 255707.0}, {"date": "2018-06-25", "close": 3.61, "volume": 693353.0}, {"date": "2018-06-26", "close": 3.8, "volume": 521615.0}, {"date": "2018-06-27", "close": 3.69, "volume": 422431.0}, {"date": "2018-06-28", "close": 3.59, "volume": 382502.0}, {"date": "2018-06-29", "close": 3.57, "volume": 324600.0}, {"date": "2018-07-02", "close": 3.57, "volume": 517227.0}, {"date": "2018-07-03", "close": 3.51, "volume": 333875.0}, {"date": "2018-07-05", "close": 3.42, "volume": 866584.0}, {"date": "2018-07-06", "close": 3.69, "volume": 378084.0}, {"date": "2018-07-09", "close": 3.64, "volume": 358357.0}, {"date": "2018-07-10", "close": 3.58, "volume": 257751.0}, {"date": "2018-07-11", "close": 3.54, "volume": 205503.0}, {"date": "2018-07-12", "close": 3.57, "volume": 265082.0}, {"date": "2018-07-13", "close": 3.52, "volume": 131790.0}, {"date": "2018-07-16", "close": 3.54, "volume": 197894.0}, {"date": "2018-07-17", "close": 3.64, "volume": 334950.0}, {"date": "2018-07-18", "close": 3.79, "volume": 465233.0}, {"date": "2018-07-19", "close": 3.76, "volume": 403580.0}, {"date": "2018-07-20", "close": 3.79, "volume": 248679.0}, {"date": "2018-07-23", "close": 3.82, "volume": 315459.0}, {"date": "2018-07-24", "close": 3.82, "volume": 395506.0}, {"date": "2018-07-25", "close": 3.89, "volume": 290346.0}, {"date": "2018-07-26", "close": 4.02, "volume": 1229239.0}, {"date": "2018-07-27", "close": 4.01, "volume": 918344.0}, {"date": "2018-07-30", "close": 4.02, "volume": 428635.0}, {"date": "2018-07-31", "close": 4.01, "volume": 358471.0}, {"date": "2018-08-01", "close": 4.04, "volume": 342560.0}, {"date": "2018-08-02", "close": 4.02, "volume": 320151.0}, {"date": "2018-08-03", "close": 4.03, "volume": 535250.0}, {"date": "2018-08-06", "close": 3.62, "volume": 1498632.0}, {"date": "2018-08-07", "close": 3.465, "volume": 679647.0}, {"date": "2018-08-08", "close": 3.44, "volume": 760734.0}, {"date": "2018-08-09", "close": 3.41, "volume": 319300.0}, {"date": "2018-08-10", "close": 3.28, "volume": 485677.0}, {"date": "2018-08-13", "close": 3.33, "volume": 351044.0}, {"date": "2018-08-14", "close": 3.38, "volume": 341556.0}, {"date": "2018-08-15", "close": 3.39, "volume": 447466.0}, {"date": "2018-08-16", "close": 3.45, "volume": 319506.0}, {"date": "2018-08-17", "close": 3.37, "volume": 169631.0}, {"date": "2018-08-20", "close": 3.26, "volume": 458473.0}, {"date": "2018-08-21", "close": 3.34, "volume": 381427.0}, {"date": "2018-08-22", "close": 3.28, "volume": 268010.0}, {"date": "2018-08-23", "close": 3.29, "volume": 203124.0}, {"date": "2018-08-24", "close": 3.33, "volume": 219392.0}, {"date": "2018-08-27", "close": 3.31, "volume": 139727.0}, {"date": "2018-08-28", "close": 3.3, "volume": 440823.0}, {"date": "2018-08-29", "close": 3.3, "volume": 139924.0}, {"date": "2018-08-30", "close": 3.29, "volume": 171153.0}, {"date": "2018-08-31", "close": 3.23, "volume": 147790.0}, {"date": "2018-09-04", "close": 3.13, "volume": 386217.0}, {"date": "2018-09-05", "close": 3.14, "volume": 383945.0}, {"date": "2018-09-06", "close": 3.07, "volume": 176536.0}, {"date": "2018-09-07", "close": 3.0, "volume": 145144.0}, {"date": "2018-09-10", "close": 3.04, "volume": 203995.0}, {"date": "2018-09-11", "close": 2.95, "volume": 261387.0}, {"date": "2018-09-12", "close": 2.91, "volume": 240413.0}, {"date": "2018-09-13", "close": 2.94, "volume": 209425.0}, {"date": "2018-09-14", "close": 2.92, "volume": 158718.0}, {"date": "2018-09-17", "close": 2.74, "volume": 739795.0}, {"date": "2018-09-18", "close": 2.8, "volume": 260377.0}, {"date": "2018-09-19", "close": 3.17, "volume": 762023.0}, {"date": "2018-09-20", "close": 3.09, "volume": 330133.0}, {"date": "2018-09-21", "close": 2.95, "volume": 237030.0}, {"date": "2018-09-24", "close": 2.91, "volume": 448114.0}, {"date": "2018-09-25", "close": 2.89, "volume": 228260.0}, {"date": "2018-09-26", "close": 2.88, "volume": 217776.0}, {"date": "2018-09-27", "close": 3.04, "volume": 297384.0}, {"date": "2018-09-28", "close": 3.37, "volume": 1315988.0}, {"date": "2018-10-01", "close": 3.26, "volume": 406548.0}, {"date": "2018-10-02", "close": 3.4, "volume": 517447.0}, {"date": "2018-10-03", "close": 3.44, "volume": 238978.0}, {"date": "2018-10-04", "close": 3.33, "volume": 245898.0}, {"date": "2018-10-05", "close": 3.21, "volume": 235111.0}, {"date": "2018-10-08", "close": 3.1, "volume": 354930.0}, {"date": "2018-10-09", "close": 3.06, "volume": 172644.0}, {"date": "2018-10-10", "close": 3.22, "volume": 698214.0}, {"date": "2018-10-11", "close": 3.13, "volume": 482410.0}, {"date": "2018-10-12", "close": 3.21, "volume": 283330.0}, {"date": "2018-10-15", "close": 3.19, "volume": 168026.0}, {"date": "2018-10-16", "close": 3.38, "volume": 395791.0}, {"date": "2018-10-17", "close": 3.72, "volume": 1540395.0}, {"date": "2018-10-18", "close": 3.44, "volume": 963352.0}, {"date": "2018-10-19", "close": 3.44, "volume": 340994.0}, {"date": "2018-10-22", "close": 3.74, "volume": 917242.0}, {"date": "2018-10-23", "close": 3.48, "volume": 578589.0}, {"date": "2018-10-24", "close": 3.37, "volume": 319615.0}, {"date": "2018-10-25", "close": 3.43, "volume": 288784.0}, {"date": "2018-10-26", "close": 3.3, "volume": 350153.0}, {"date": "2018-10-29", "close": 3.25, "volume": 522733.0}, {"date": "2018-10-30", "close": 3.3, "volume": 155741.0}, {"date": "2018-10-31", "close": 3.33, "volume": 185671.0}, {"date": "2018-11-01", "close": 3.4, "volume": 225291.0}, {"date": "2018-11-02", "close": 3.46, "volume": 252843.0}, {"date": "2018-11-05", "close": 3.67, "volume": 3922337.0}, {"date": "2018-11-06", "close": 3.93, "volume": 1918165.0}, {"date": "2018-11-07", "close": 3.96, "volume": 1315881.0}, {"date": "2018-11-08", "close": 4.52, "volume": 3684872.0}, {"date": "2018-11-09", "close": 4.35, "volume": 1282068.0}, {"date": "2018-11-12", "close": 4.65, "volume": 1965831.0}, {"date": "2018-11-13", "close": 4.65, "volume": 2555800.0}, {"date": "2018-11-14", "close": 4.25, "volume": 1369494.0}, {"date": "2018-11-15", "close": 4.39, "volume": 919864.0}, {"date": "2018-11-16", "close": 4.24, "volume": 565976.0}, {"date": "2018-11-19", "close": 4.3, "volume": 595949.0}, {"date": "2018-11-20", "close": 4.25, "volume": 789507.0}, {"date": "2018-11-21", "close": 4.54, "volume": 959775.0}, {"date": "2018-11-23", "close": 4.36, "volume": 412268.0}, {"date": "2018-11-26", "close": 4.4, "volume": 546689.0}, {"date": "2018-11-27", "close": 4.36, "volume": 322933.0}, {"date": "2018-11-28", "close": 4.3, "volume": 903896.0}, {"date": "2018-11-29", "close": 4.31, "volume": 372522.0}, {"date": "2018-11-30", "close": 4.25, "volume": 555453.0}, {"date": "2018-12-03", "close": 4.38, "volume": 840005.0}, {"date": "2018-12-04", "close": 4.24, "volume": 567502.0}, {"date": "2018-12-06", "close": 4.24, "volume": 460998.0}, {"date": "2018-12-07", "close": 4.12, "volume": 471582.0}, {"date": "2018-12-10", "close": 4.2, "volume": 469800.0}, {"date": "2018-12-11", "close": 4.13, "volume": 460507.0}, {"date": "2018-12-12", "close": 4.11, "volume": 350872.0}, {"date": "2018-12-13", "close": 4.03, "volume": 624102.0}, {"date": "2018-12-14", "close": 3.89, "volume": 563195.0}, {"date": "2018-12-17", "close": 3.59, "volume": 1313764.0}, {"date": "2018-12-18", "close": 3.62, "volume": 431668.0}, {"date": "2018-12-19", "close": 3.61, "volume": 400136.0}, {"date": "2018-12-20", "close": 3.66, "volume": 420487.0}, {"date": "2018-12-21", "close": 3.57, "volume": 414439.0}, {"date": "2018-12-24", "close": 3.47, "volume": 307508.0}, {"date": "2018-12-26", "close": 3.57, "volume": 263290.0}, {"date": "2018-12-27", "close": 3.54, "volume": 239307.0}, {"date": "2018-12-28", "close": 3.6, "volume": 314552.0}, {"date": "2018-12-31", "close": 3.78, "volume": 574969.0}, {"date": "2019-01-02", "close": 3.85, "volume": 455012.0}, {"date": "2019-01-03", "close": 3.65, "volume": 390721.0}, {"date": "2019-01-04", "close": 3.76, "volume": 190229.0}, {"date": "2019-01-07", "close": 3.83, "volume": 289074.0}, {"date": "2019-01-08", "close": 3.98, "volume": 464423.0}, {"date": "2019-01-09", "close": 4.0, "volume": 432736.0}, {"date": "2019-01-10", "close": 3.96, "volume": 330509.0}, {"date": "2019-01-11", "close": 3.88, "volume": 349980.0}, {"date": "2019-01-14", "close": 3.9, "volume": 419796.0}, {"date": "2019-01-15", "close": 4.04, "volume": 499947.0}, {"date": "2019-01-16", "close": 3.94, "volume": 410844.0}, {"date": "2019-01-17", "close": 3.9, "volume": 346280.0}, {"date": "2019-01-18", "close": 3.76, "volume": 452151.0}, {"date": "2019-01-22", "close": 3.7, "volume": 510494.0}, {"date": "2019-01-23", "close": 3.74, "volume": 289047.0}, {"date": "2019-01-24", "close": 3.81, "volume": 241130.0}, {"date": "2019-01-25", "close": 3.92, "volume": 360374.0}, {"date": "2019-01-28", "close": 4.0, "volume": 417790.0}, {"date": "2019-01-29", "close": 4.16, "volume": 1057725.0}, {"date": "2019-01-30", "close": 4.44, "volume": 756715.0}, {"date": "2019-01-31", "close": 4.43, "volume": 819260.0}, {"date": "2019-02-01", "close": 4.6, "volume": 890275.0}, {"date": "2019-02-04", "close": 4.65, "volume": 2026733.0}, {"date": "2019-02-05", "close": 4.45, "volume": 1113872.0}, {"date": "2019-02-06", "close": 4.52, "volume": 940093.0}, {"date": "2019-02-07", "close": 4.44, "volume": 578680.0}, {"date": "2019-02-08", "close": 4.4, "volume": 419152.0}, {"date": "2019-02-11", "close": 4.46, "volume": 537229.0}, {"date": "2019-02-12", "close": 4.42, "volume": 564303.0}, {"date": "2019-02-13", "close": 4.52, "volume": 489849.0}, {"date": "2019-02-14", "close": 4.83, "volume": 1622781.0}, {"date": "2019-02-15", "close": 4.73, "volume": 1853768.0}, {"date": "2019-02-19", "close": 4.91, "volume": 1613833.0}, {"date": "2019-02-20", "close": 4.12, "volume": 3269593.0}, {"date": "2019-02-21", "close": 4.16, "volume": 1291209.0}, {"date": "2019-02-22", "close": 4.06, "volume": 1550689.0}, {"date": "2019-02-25", "close": 3.98, "volume": 1198912.0}, {"date": "2019-02-26", "close": 3.76, "volume": 1630684.0}, {"date": "2019-02-27", "close": 3.79, "volume": 1045368.0}, {"date": "2019-02-28", "close": 3.82, "volume": 957041.0}, {"date": "2019-03-01", "close": 3.84, "volume": 630538.0}, {"date": "2019-03-04", "close": 3.82, "volume": 746455.0}, {"date": "2019-03-05", "close": 3.69, "volume": 846242.0}, {"date": "2019-03-06", "close": 3.7, "volume": 595343.0}, {"date": "2019-03-07", "close": 3.72, "volume": 428801.0}, {"date": "2019-03-08", "close": 3.73, "volume": 438255.0}, {"date": "2019-03-11", "close": 3.9, "volume": 533710.0}, {"date": "2019-03-12", "close": 3.76, "volume": 809965.0}, {"date": "2019-03-13", "close": 3.72, "volume": 560919.0}, {"date": "2019-03-14", "close": 3.54, "volume": 1086736.0}, {"date": "2019-03-15", "close": 3.54, "volume": 1097163.0}, {"date": "2019-03-18", "close": 3.62, "volume": 1315166.0}, {"date": "2019-03-19", "close": 3.64, "volume": 459994.0}, {"date": "2019-03-20", "close": 3.58, "volume": 372922.0}, {"date": "2019-03-21", "close": 3.73, "volume": 524626.0}, {"date": "2019-03-22", "close": 3.56, "volume": 553366.0}, {"date": "2019-03-25", "close": 3.56, "volume": 455046.0}, {"date": "2019-03-26", "close": 3.57, "volume": 233071.0}, {"date": "2019-03-27", "close": 3.56, "volume": 185105.0}, {"date": "2019-03-28", "close": 3.57, "volume": 267599.0}, {"date": "2019-03-29", "close": 3.59, "volume": 390876.0}, {"date": "2019-04-01", "close": 3.68, "volume": 431347.0}, {"date": "2019-04-02", "close": 3.72, "volume": 345897.0}, {"date": "2019-04-03", "close": 3.61, "volume": 662446.0}, {"date": "2019-04-04", "close": 3.51, "volume": 668788.0}, {"date": "2019-04-05", "close": 3.52, "volume": 344132.0}, {"date": "2019-04-08", "close": 3.5, "volume": 428482.0}, {"date": "2019-04-09", "close": 3.55, "volume": 219357.0}, {"date": "2019-04-10", "close": 3.62, "volume": 283461.0}, {"date": "2019-04-11", "close": 3.68, "volume": 407463.0}, {"date": "2019-04-12", "close": 3.67, "volume": 276628.0}, {"date": "2019-04-15", "close": 3.64, "volume": 235562.0}, {"date": "2019-04-16", "close": 3.73, "volume": 382624.0}, {"date": "2019-04-17", "close": 3.75, "volume": 396454.0}, {"date": "2019-04-18", "close": 3.76, "volume": 343191.0}, {"date": "2019-04-22", "close": 4.23, "volume": 2089579.0}, {"date": "2019-04-23", "close": 4.18, "volume": 994041.0}, {"date": "2019-04-24", "close": 4.18, "volume": 589333.0}, {"date": "2019-04-25", "close": 4.1, "volume": 578290.0}, {"date": "2019-04-26", "close": 4.03, "volume": 642050.0}, {"date": "2019-04-29", "close": 4.02, "volume": 455678.0}, {"date": "2019-04-30", "close": 3.83, "volume": 685682.0}, {"date": "2019-05-01", "close": 3.72, "volume": 638400.0}, {"date": "2019-05-02", "close": 3.78, "volume": 510970.0}, {"date": "2019-05-03", "close": 3.71, "volume": 779178.0}, {"date": "2019-05-06", "close": 3.56, "volume": 1054735.0}, {"date": "2019-05-07", "close": 3.23, "volume": 1841978.0}, {"date": "2019-05-08", "close": 3.32, "volume": 708892.0}, {"date": "2019-05-09", "close": 3.13, "volume": 791212.0}, {"date": "2019-05-10", "close": 3.16, "volume": 449653.0}, {"date": "2019-05-13", "close": 3.03, "volume": 884194.0}, {"date": "2019-05-14", "close": 3.07, "volume": 755343.0}, {"date": "2019-05-15", "close": 2.99, "volume": 607811.0}, {"date": "2019-05-16", "close": 2.91, "volume": 759373.0}, {"date": "2019-05-17", "close": 2.82, "volume": 854530.0}, {"date": "2019-05-20", "close": 2.92, "volume": 709008.0}, {"date": "2019-05-21", "close": 2.94, "volume": 442516.0}, {"date": "2019-05-22", "close": 2.94, "volume": 381838.0}, {"date": "2019-05-23", "close": 2.83, "volume": 581476.0}, {"date": "2019-05-24", "close": 2.81, "volume": 338605.0}, {"date": "2019-05-28", "close": 2.9, "volume": 333088.0}, {"date": "2019-05-29", "close": 2.81, "volume": 426135.0}, {"date": "2019-05-30", "close": 2.87, "volume": 260021.0}, {"date": "2019-05-31", "close": 2.77, "volume": 571312.0}, {"date": "2019-06-03", "close": 2.84, "volume": 338219.0}, {"date": "2019-06-04", "close": 2.98, "volume": 569835.0}, {"date": "2019-06-05", "close": 2.94, "volume": 447033.0}, {"date": "2019-06-06", "close": 2.87, "volume": 447112.0}, {"date": "2019-06-07", "close": 2.9, "volume": 205164.0}, {"date": "2019-06-10", "close": 2.93, "volume": 348469.0}, {"date": "2019-06-11", "close": 2.85, "volume": 372261.0}, {"date": "2019-06-12", "close": 2.82, "volume": 386812.0}, {"date": "2019-06-13", "close": 2.86, "volume": 186087.0}, {"date": "2019-06-14", "close": 2.82, "volume": 430774.0}, {"date": "2019-06-17", "close": 2.85, "volume": 323353.0}, {"date": "2019-06-18", "close": 2.9, "volume": 393434.0}, {"date": "2019-06-19", "close": 2.89, "volume": 374367.0}, {"date": "2019-06-20", "close": 2.99, "volume": 279211.0}, {"date": "2019-06-21", "close": 3.13, "volume": 566487.0}, {"date": "2019-06-24", "close": 2.99, "volume": 511342.0}, {"date": "2019-06-25", "close": 2.93, "volume": 320360.0}, {"date": "2019-06-26", "close": 2.98, "volume": 287957.0}, {"date": "2019-06-27", "close": 2.99, "volume": 440113.0}, {"date": "2019-06-28", "close": 2.93, "volume": 226979.0}, {"date": "2019-07-01", "close": 3.05, "volume": 380979.0}, {"date": "2019-07-02", "close": 2.75, "volume": 1181902.0}, {"date": "2019-07-03", "close": 2.7, "volume": 598706.0}, {"date": "2019-07-05", "close": 2.57, "volume": 975493.0}, {"date": "2019-07-08", "close": 2.61, "volume": 490209.0}, {"date": "2019-07-09", "close": 2.67, "volume": 410943.0}, {"date": "2019-07-10", "close": 2.68, "volume": 346640.0}, {"date": "2019-07-11", "close": 2.56, "volume": 410650.0}, {"date": "2019-07-12", "close": 2.57, "volume": 254183.0}, {"date": "2019-07-15", "close": 2.52, "volume": 273328.0}, {"date": "2019-07-16", "close": 2.54, "volume": 278757.0}, {"date": "2019-07-17", "close": 2.78, "volume": 2149768.0}, {"date": "2019-07-18", "close": 2.86, "volume": 1601640.0}, {"date": "2019-07-19", "close": 2.75, "volume": 510545.0}, {"date": "2019-07-22", "close": 2.89, "volume": 801794.0}, {"date": "2019-07-23", "close": 2.79, "volume": 568722.0}, {"date": "2019-07-24", "close": 2.8, "volume": 332086.0}, {"date": "2019-07-25", "close": 2.88, "volume": 498774.0}, {"date": "2019-07-26", "close": 2.94, "volume": 467594.0}, {"date": "2019-07-29", "close": 2.98, "volume": 536260.0}, {"date": "2019-07-30", "close": 2.96, "volume": 289797.0}, {"date": "2019-07-31", "close": 3.04, "volume": 834998.0}, {"date": "2019-08-01", "close": 3.05, "volume": 851793.0}, {"date": "2019-08-02", "close": 3.04, "volume": 404375.0}, {"date": "2019-08-05", "close": 2.92, "volume": 536459.0}, {"date": "2019-08-06", "close": 2.81, "volume": 450784.0}, {"date": "2019-08-07", "close": 2.82, "volume": 333699.0}, {"date": "2019-08-08", "close": 2.87, "volume": 368972.0}, {"date": "2019-08-09", "close": 2.83, "volume": 488779.0}, {"date": "2019-08-12", "close": 2.59, "volume": 965440.0}, {"date": "2019-08-13", "close": 2.45, "volume": 970126.0}, {"date": "2019-08-14", "close": 2.34, "volume": 906685.0}, {"date": "2019-08-15", "close": 2.25, "volume": 777445.0}, {"date": "2019-08-16", "close": 2.41, "volume": 558786.0}, {"date": "2019-08-19", "close": 2.37, "volume": 401712.0}, {"date": "2019-08-20", "close": 2.29, "volume": 393322.0}, {"date": "2019-08-21", "close": 2.37, "volume": 231338.0}, {"date": "2019-08-22", "close": 2.37, "volume": 223746.0}, {"date": "2019-08-23", "close": 2.28, "volume": 390138.0}, {"date": "2019-08-26", "close": 2.29, "volume": 226978.0}, {"date": "2019-08-27", "close": 2.25, "volume": 182412.0}, {"date": "2019-08-28", "close": 2.31, "volume": 290422.0}, {"date": "2019-08-29", "close": 2.23, "volume": 420435.0}, {"date": "2019-08-30", "close": 2.24, "volume": 257439.0}, {"date": "2019-09-03", "close": 2.21, "volume": 352148.0}, {"date": "2019-09-04", "close": 2.3, "volume": 603060.0}, {"date": "2019-09-05", "close": 2.36, "volume": 504205.0}, {"date": "2019-09-06", "close": 2.38, "volume": 308564.0}, {"date": "2019-09-09", "close": 2.4, "volume": 389086.0}, {"date": "2019-09-10", "close": 2.55, "volume": 668886.0}, {"date": "2019-09-11", "close": 2.61, "volume": 359792.0}, {"date": "2019-09-12", "close": 2.65, "volume": 352644.0}, {"date": "2019-09-13", "close": 2.73, "volume": 374678.0}, {"date": "2019-09-16", "close": 2.62, "volume": 372018.0}, {"date": "2019-09-17", "close": 2.69, "volume": 234541.0}, {"date": "2019-09-18", "close": 2.93, "volume": 1658718.0}, {"date": "2019-09-19", "close": 2.83, "volume": 531955.0}, {"date": "2019-09-20", "close": 2.76, "volume": 402922.0}, {"date": "2019-09-23", "close": 2.68, "volume": 320179.0}, {"date": "2019-09-24", "close": 2.59, "volume": 577149.0}, {"date": "2019-09-25", "close": 2.69, "volume": 408228.0}, {"date": "2019-09-26", "close": 2.63, "volume": 454769.0}, {"date": "2019-09-27", "close": 2.685, "volume": 238243.0}, {"date": "2019-09-30", "close": 2.69, "volume": 359744.0}, {"date": "2019-10-01", "close": 2.59, "volume": 327196.0}, {"date": "2019-10-02", "close": 2.56, "volume": 472074.0}, {"date": "2019-10-03", "close": 2.66, "volume": 223585.0}, {"date": "2019-10-04", "close": 2.68, "volume": 173920.0}, {"date": "2019-10-07", "close": 2.74, "volume": 392113.0}, {"date": "2019-10-08", "close": 2.68, "volume": 199102.0}, {"date": "2019-10-09", "close": 2.7, "volume": 244852.0}, {"date": "2019-10-10", "close": 2.7, "volume": 183432.0}, {"date": "2019-10-11", "close": 2.72, "volume": 436833.0}, {"date": "2019-10-14", "close": 2.76, "volume": 146182.0}, {"date": "2019-10-15", "close": 2.77, "volume": 353216.0}, {"date": "2019-10-16", "close": 2.7, "volume": 235008.0}, {"date": "2019-10-17", "close": 2.77, "volume": 253287.0}, {"date": "2019-10-18", "close": 2.78, "volume": 141139.0}, {"date": "2019-10-21", "close": 2.89, "volume": 520465.0}, {"date": "2019-10-22", "close": 2.91, "volume": 258290.0}, {"date": "2019-10-23", "close": 3.09, "volume": 1173221.0}, {"date": "2019-10-24", "close": 2.98, "volume": 558037.0}, {"date": "2019-10-25", "close": 2.95, "volume": 365916.0}, {"date": "2019-10-28", "close": 3.0, "volume": 365323.0}, {"date": "2019-10-29", "close": 2.96, "volume": 318084.0}, {"date": "2019-10-30", "close": 2.91, "volume": 391097.0}, {"date": "2019-10-31", "close": 2.98, "volume": 432702.0}, {"date": "2019-11-01", "close": 2.96, "volume": 365567.0}, {"date": "2019-11-04", "close": 1.91, "volume": 6383804.0}, {"date": "2019-11-05", "close": 1.92, "volume": 2654843.0}, {"date": "2019-11-06", "close": 1.8, "volume": 2377286.0}, {"date": "2019-11-07", "close": 1.81, "volume": 1041862.0}, {"date": "2019-11-08", "close": 1.82, "volume": 530017.0}, {"date": "2019-11-11", "close": 1.85, "volume": 447192.0}, {"date": "2019-11-12", "close": 1.83, "volume": 766216.0}, {"date": "2019-11-13", "close": 1.79, "volume": 806699.0}, {"date": "2019-11-14", "close": 1.77, "volume": 933650.0}, {"date": "2019-11-15", "close": 1.76, "volume": 773840.0}, {"date": "2019-11-18", "close": 1.79, "volume": 573510.0}, {"date": "2019-11-19", "close": 1.81, "volume": 856381.0}, {"date": "2019-11-20", "close": 1.78, "volume": 660724.0}, {"date": "2019-11-21", "close": 1.88, "volume": 1210863.0}, {"date": "2019-11-22", "close": 1.98, "volume": 1556880.0}, {"date": "2019-11-25", "close": 1.9, "volume": 814766.0}, {"date": "2019-11-26", "close": 1.93, "volume": 447810.0}, {"date": "2019-11-27", "close": 1.93, "volume": 2085761.0}, {"date": "2019-11-29", "close": 1.96, "volume": 351707.0}, {"date": "2019-12-02", "close": 1.88, "volume": 632650.0}, {"date": "2019-12-03", "close": 1.84, "volume": 506913.0}, {"date": "2019-12-04", "close": 1.89, "volume": 326653.0}, {"date": "2019-12-05", "close": 1.87, "volume": 386455.0}, {"date": "2019-12-06", "close": 1.92, "volume": 595274.0}, {"date": "2019-12-09", "close": 1.89, "volume": 655515.0}, {"date": "2019-12-10", "close": 1.87, "volume": 547314.0}, {"date": "2019-12-11", "close": 1.82, "volume": 619414.0}, {"date": "2019-12-12", "close": 1.88, "volume": 736977.0}, {"date": "2019-12-13", "close": 1.84, "volume": 553442.0}, {"date": "2019-12-16", "close": 1.87, "volume": 754349.0}, {"date": "2019-12-17", "close": 1.84, "volume": 2255434.0}, {"date": "2019-12-18", "close": 2.06, "volume": 2183539.0}, {"date": "2019-12-19", "close": 2.1, "volume": 1317714.0}, {"date": "2019-12-20", "close": 2.03, "volume": 917284.0}, {"date": "2019-12-23", "close": 2.07, "volume": 685354.0}, {"date": "2019-12-24", "close": 2.01, "volume": 589815.0}, {"date": "2019-12-26", "close": 2.06, "volume": 574746.0}, {"date": "2019-12-27", "close": 2.06, "volume": 346073.0}, {"date": "2019-12-30", "close": 2.05, "volume": 470086.0}, {"date": "2019-12-31", "close": 2.1, "volume": 481041.0}, {"date": "2020-01-02", "close": 2.21, "volume": 1400494.0}, {"date": "2020-01-03", "close": 2.08, "volume": 899062.0}, {"date": "2020-01-06", "close": 2.21, "volume": 993537.0}, {"date": "2020-01-07", "close": 2.2, "volume": 687917.0}, {"date": "2020-01-08", "close": 2.25, "volume": 1005041.0}, {"date": "2020-01-09", "close": 2.23, "volume": 1402988.0}, {"date": "2020-01-10", "close": 2.21, "volume": 592321.0}, {"date": "2020-01-13", "close": 2.15, "volume": 742645.0}, {"date": "2020-01-14", "close": 2.11, "volume": 524115.0}, {"date": "2020-01-15", "close": 2.19, "volume": 415129.0}, {"date": "2020-01-16", "close": 2.24, "volume": 591117.0}, {"date": "2020-01-17", "close": 2.2, "volume": 533227.0}, {"date": "2020-01-21", "close": 2.25, "volume": 545903.0}, {"date": "2020-01-22", "close": 2.23, "volume": 630622.0}, {"date": "2020-01-23", "close": 2.31, "volume": 406420.0}, {"date": "2020-01-24", "close": 2.27, "volume": 559293.0}, {"date": "2020-01-27", "close": 2.16, "volume": 1093580.0}, {"date": "2020-01-28", "close": 2.22, "volume": 387628.0}, {"date": "2020-01-29", "close": 2.16, "volume": 472349.0}, {"date": "2020-01-30", "close": 2.12, "volume": 550386.0}, {"date": "2020-01-31", "close": 2.06, "volume": 532048.0}, {"date": "2020-02-03", "close": 2.02, "volume": 356570.0}, {"date": "2020-02-04", "close": 2.1, "volume": 414115.0}, {"date": "2020-02-05", "close": 2.18, "volume": 536029.0}, {"date": "2020-02-06", "close": 2.12, "volume": 807100.0}, {"date": "2020-02-07", "close": 2.08, "volume": 453975.0}, {"date": "2020-02-10", "close": 1.84, "volume": 1657876.0}, {"date": "2020-02-11", "close": 1.96, "volume": 1069279.0}, {"date": "2020-02-12", "close": 1.95, "volume": 946927.0}, {"date": "2020-02-13", "close": 1.9, "volume": 469356.0}, {"date": "2020-02-14", "close": 1.92, "volume": 398427.0}, {"date": "2020-02-18", "close": 1.99, "volume": 621715.0}, {"date": "2020-02-19", "close": 1.935, "volume": 532210.0}, {"date": "2020-02-20", "close": 1.99, "volume": 452450.0}, {"date": "2020-02-21", "close": 1.92, "volume": 460379.0}, {"date": "2020-02-24", "close": 1.95, "volume": 766688.0}, {"date": "2020-02-25", "close": 1.89, "volume": 677072.0}, {"date": "2020-02-26", "close": 1.86, "volume": 555556.0}, {"date": "2020-02-27", "close": 1.78, "volume": 659744.0}, {"date": "2020-02-28", "close": 1.69, "volume": 1263294.0}, {"date": "2020-03-02", "close": 1.71, "volume": 610879.0}, {"date": "2020-03-03", "close": 1.66, "volume": 684109.0}, {"date": "2020-03-04", "close": 1.75, "volume": 481282.0}, {"date": "2020-03-05", "close": 1.67, "volume": 466527.0}, {"date": "2020-03-06", "close": 1.63, "volume": 547034.0}, {"date": "2020-03-09", "close": 1.48, "volume": 860300.0}, {"date": "2020-03-10", "close": 1.51, "volume": 875600.0}, {"date": "2020-03-11", "close": 1.47, "volume": 655935.0}, {"date": "2020-03-12", "close": 1.23, "volume": 2217510.0}, {"date": "2020-03-13", "close": 1.21, "volume": 657012.0}, {"date": "2020-03-16", "close": 0.9942, "volume": 1004758.0}, {"date": "2020-03-17", "close": 1.18, "volume": 725398.0}, {"date": "2020-03-18", "close": 1.16, "volume": 413882.0}, {"date": "2020-03-19", "close": 1.32, "volume": 530021.0}, {"date": "2020-03-20", "close": 1.32, "volume": 614743.0}, {"date": "2020-03-23", "close": 1.25, "volume": 319406.0}, {"date": "2020-03-24", "close": 1.25, "volume": 305593.0}, {"date": "2020-03-25", "close": 1.28, "volume": 356793.0}, {"date": "2020-03-26", "close": 1.46, "volume": 483970.0}, {"date": "2020-03-27", "close": 1.33, "volume": 182254.0}, {"date": "2020-03-30", "close": 1.27, "volume": 265111.0}, {"date": "2020-03-31", "close": 1.26, "volume": 111300.0}, {"date": "2020-04-01", "close": 1.18, "volume": 261658.0}, {"date": "2020-04-02", "close": 1.22, "volume": 180543.0}, {"date": "2020-04-03", "close": 1.2, "volume": 252336.0}, {"date": "2020-04-06", "close": 1.55, "volume": 1571582.0}, {"date": "2020-04-07", "close": 1.56, "volume": 987087.0}, {"date": "2020-04-08", "close": 1.65, "volume": 593335.0}, {"date": "2020-04-09", "close": 1.77, "volume": 934026.0}, {"date": "2020-04-13", "close": 1.96, "volume": 1549132.0}, {"date": "2020-04-14", "close": 1.94, "volume": 882126.0}, {"date": "2020-04-15", "close": 1.95, "volume": 794416.0}, {"date": "2020-04-16", "close": 1.99, "volume": 663613.0}, {"date": "2020-04-17", "close": 2.04, "volume": 836313.0}, {"date": "2020-04-20", "close": 2.25, "volume": 1258466.0}, {"date": "2020-04-21", "close": 2.08, "volume": 797733.0}, {"date": "2020-04-22", "close": 2.1, "volume": 393358.0}, {"date": "2020-04-23", "close": 2.26, "volume": 841635.0}, {"date": "2020-04-24", "close": 2.36, "volume": 891010.0}, {"date": "2020-04-27", "close": 2.42, "volume": 898040.0}, {"date": "2020-04-28", "close": 2.32, "volume": 578102.0}, {"date": "2020-04-29", "close": 2.27, "volume": 500400.0}, {"date": "2020-04-30", "close": 2.32, "volume": 565194.0}, {"date": "2020-05-01", "close": 2.2, "volume": 458060.0}, {"date": "2020-05-04", "close": 2.21, "volume": 1984059.0}, {"date": "2020-05-05", "close": 2.2, "volume": 365829.0}, {"date": "2020-05-06", "close": 2.06, "volume": 719967.0}, {"date": "2020-05-07", "close": 2.12, "volume": 428792.0}, {"date": "2020-05-08", "close": 2.18, "volume": 347621.0}, {"date": "2020-05-11", "close": 2.27, "volume": 546760.0}, {"date": "2020-05-12", "close": 2.29, "volume": 623741.0}, {"date": "2020-05-13", "close": 2.17, "volume": 520406.0}, {"date": "2020-05-14", "close": 2.19, "volume": 423852.0}, {"date": "2020-05-15", "close": 2.21, "volume": 270876.0}, {"date": "2020-05-18", "close": 2.15, "volume": 1136039.0}, {"date": "2020-05-19", "close": 2.24, "volume": 622386.0}, {"date": "2020-05-20", "close": 2.34, "volume": 762217.0}, {"date": "2020-05-21", "close": 2.31, "volume": 409262.0}, {"date": "2020-05-22", "close": 2.32, "volume": 227397.0}, {"date": "2020-05-26", "close": 2.32, "volume": 578238.0}, {"date": "2020-05-27", "close": 2.34, "volume": 516422.0}, {"date": "2020-05-28", "close": 2.29, "volume": 256108.0}, {"date": "2020-05-29", "close": 2.35, "volume": 320289.0}, {"date": "2020-06-01", "close": 2.37, "volume": 412636.0}, {"date": "2020-06-02", "close": 2.29, "volume": 558696.0}, {"date": "2020-06-03", "close": 2.3, "volume": 354532.0}, {"date": "2020-06-04", "close": 2.25, "volume": 387416.0}, {"date": "2020-06-05", "close": 2.19, "volume": 650909.0}, {"date": "2020-06-08", "close": 2.3, "volume": 1083340.0}, {"date": "2020-06-09", "close": 2.27, "volume": 656767.0}, {"date": "2020-06-10", "close": 2.15, "volume": 595569.0}, {"date": "2020-06-11", "close": 2.04, "volume": 779536.0}, {"date": "2020-06-12", "close": 2.03, "volume": 501887.0}, {"date": "2020-06-15", "close": 2.08, "volume": 466837.0}, {"date": "2020-06-16", "close": 2.09, "volume": 489421.0}, {"date": "2020-06-17", "close": 2.06, "volume": 407482.0}, {"date": "2020-06-18", "close": 1.98, "volume": 1955070.0}, {"date": "2020-06-19", "close": 2.08, "volume": 401057.0}, {"date": "2020-06-22", "close": 2.09, "volume": 477161.0}, {"date": "2020-06-23", "close": 2.1, "volume": 294665.0}, {"date": "2020-06-24", "close": 2.12, "volume": 723984.0}, {"date": "2020-06-25", "close": 2.11, "volume": 680844.0}, {"date": "2020-06-26", "close": 2.09, "volume": 405164.0}, {"date": "2020-06-29", "close": 2.09, "volume": 328309.0}, {"date": "2020-06-30", "close": 2.15, "volume": 408878.0}, {"date": "2020-07-01", "close": 2.14, "volume": 211053.0}, {"date": "2020-07-02", "close": 2.17, "volume": 332044.0}, {"date": "2020-07-06", "close": 2.29, "volume": 686237.0}, {"date": "2020-07-07", "close": 2.19, "volume": 431092.0}, {"date": "2020-07-08", "close": 2.15, "volume": 327249.0}, {"date": "2020-07-09", "close": 2.13, "volume": 314091.0}, {"date": "2020-07-10", "close": 2.06, "volume": 398002.0}, {"date": "2020-07-13", "close": 2.17, "volume": 633950.0}, {"date": "2020-07-14", "close": 2.21, "volume": 331738.0}, {"date": "2020-07-15", "close": 2.3, "volume": 402245.0}, {"date": "2020-07-16", "close": 2.38, "volume": 1387598.0}, {"date": "2020-07-17", "close": 2.42, "volume": 367979.0}, {"date": "2020-07-20", "close": 2.67, "volume": 1736204.0}, {"date": "2020-07-21", "close": 2.68, "volume": 1017643.0}, {"date": "2020-07-22", "close": 2.59, "volume": 501840.0}, {"date": "2020-07-23", "close": 2.63, "volume": 402676.0}, {"date": "2020-07-24", "close": 2.57, "volume": 367864.0}, {"date": "2020-07-27", "close": 2.65, "volume": 525781.0}, {"date": "2020-07-28", "close": 2.63, "volume": 532312.0}, {"date": "2020-07-29", "close": 2.66, "volume": 351085.0}, {"date": "2020-07-30", "close": 2.72, "volume": 476003.0}, {"date": "2020-07-31", "close": 2.62, "volume": 636643.0}, {"date": "2020-08-03", "close": 2.75, "volume": 1150135.0}, {"date": "2020-08-04", "close": 2.8, "volume": 492654.0}, {"date": "2020-08-05", "close": 2.72, "volume": 772010.0}, {"date": "2020-08-06", "close": 2.73, "volume": 407961.0}, {"date": "2020-08-07", "close": 2.65, "volume": 429790.0}, {"date": "2020-08-10", "close": 2.6, "volume": 505064.0}, {"date": "2020-08-11", "close": 2.48, "volume": 661143.0}, {"date": "2020-08-12", "close": 2.56, "volume": 532840.0}, {"date": "2020-08-13", "close": 2.57, "volume": 244455.0}, {"date": "2020-08-14", "close": 2.51, "volume": 584065.0}, {"date": "2020-08-17", "close": 2.5, "volume": 343333.0}, {"date": "2020-08-18", "close": 2.47, "volume": 303857.0}, {"date": "2020-08-19", "close": 2.51, "volume": 307162.0}, {"date": "2020-08-20", "close": 2.5, "volume": 202226.0}, {"date": "2020-08-21", "close": 2.44, "volume": 233949.0}, {"date": "2020-08-24", "close": 2.32, "volume": 841125.0}, {"date": "2020-08-25", "close": 2.34, "volume": 334867.0}, {"date": "2020-08-26", "close": 2.29, "volume": 240428.0}, {"date": "2020-08-27", "close": 2.27, "volume": 250609.0}, {"date": "2020-08-28", "close": 2.29, "volume": 177945.0}, {"date": "2020-08-31", "close": 2.3, "volume": 408948.0}, {"date": "2020-09-01", "close": 2.15, "volume": 810549.0}, {"date": "2020-09-02", "close": 2.38, "volume": 996099.0}, {"date": "2020-09-03", "close": 2.2, "volume": 871276.0}, {"date": "2020-09-04", "close": 2.19, "volume": 622987.0}, {"date": "2020-09-08", "close": 2.15, "volume": 262906.0}, {"date": "2020-09-09", "close": 2.17, "volume": 357584.0}, {"date": "2020-09-10", "close": 2.15, "volume": 149485.0}, {"date": "2020-09-11", "close": 2.12, "volume": 258946.0}, {"date": "2020-09-14", "close": 2.14, "volume": 409614.0}, {"date": "2020-09-15", "close": 2.25, "volume": 462258.0}, {"date": "2020-09-16", "close": 2.4, "volume": 536730.0}, {"date": "2020-09-17", "close": 2.41, "volume": 1025887.0}, {"date": "2020-09-18", "close": 2.42, "volume": 487978.0}, {"date": "2020-09-21", "close": 2.44, "volume": 387782.0}, {"date": "2020-09-22", "close": 2.36, "volume": 243177.0}, {"date": "2020-09-23", "close": 2.31, "volume": 278548.0}, {"date": "2020-09-24", "close": 2.27, "volume": 310052.0}, {"date": "2020-09-25", "close": 2.37, "volume": 231011.0}, {"date": "2020-09-28", "close": 2.46, "volume": 356975.0}, {"date": "2020-09-29", "close": 2.49, "volume": 223289.0}, {"date": "2020-09-30", "close": 2.49, "volume": 298744.0}, {"date": "2020-10-01", "close": 2.42, "volume": 317979.0}, {"date": "2020-10-02", "close": 2.44, "volume": 218454.0}, {"date": "2020-10-05", "close": 2.49, "volume": 200807.0}, {"date": "2020-10-06", "close": 2.47, "volume": 193982.0}, {"date": "2020-10-07", "close": 2.42, "volume": 241174.0}, {"date": "2020-10-08", "close": 2.51, "volume": 250119.0}, {"date": "2020-10-09", "close": 2.47, "volume": 601082.0}, {"date": "2020-10-12", "close": 2.65, "volume": 986561.0}, {"date": "2020-10-13", "close": 2.61, "volume": 509086.0}, {"date": "2020-10-14", "close": 2.57, "volume": 216653.0}, {"date": "2020-10-15", "close": 2.56, "volume": 158757.0}, {"date": "2020-10-16", "close": 2.54, "volume": 174991.0}, {"date": "2020-10-19", "close": 2.54, "volume": 236994.0}, {"date": "2020-10-20", "close": 2.54, "volume": 211884.0}, {"date": "2020-10-21", "close": 2.56, "volume": 126498.0}, {"date": "2020-10-22", "close": 2.55, "volume": 150050.0}, {"date": "2020-10-23", "close": 2.52, "volume": 177029.0}, {"date": "2020-10-26", "close": 2.48, "volume": 316617.0}, {"date": "2020-10-27", "close": 2.4, "volume": 251851.0}, {"date": "2020-10-28", "close": 2.26, "volume": 391247.0}, {"date": "2020-10-29", "close": 2.26, "volume": 288198.0}, {"date": "2020-10-30", "close": 2.21, "volume": 316142.0}, {"date": "2020-11-02", "close": 2.14, "volume": 624508.0}, {"date": "2020-11-03", "close": 2.12, "volume": 337887.0}, {"date": "2020-11-04", "close": 2.18, "volume": 354022.0}, {"date": "2020-11-05", "close": 2.23, "volume": 308615.0}, {"date": "2020-11-06", "close": 2.22, "volume": 252830.0}, {"date": "2020-11-09", "close": 2.23, "volume": 495561.0}, {"date": "2020-11-10", "close": 2.26, "volume": 249139.0}, {"date": "2020-11-11", "close": 2.25, "volume": 230702.0}, {"date": "2020-11-12", "close": 2.31, "volume": 506481.0}, {"date": "2020-11-13", "close": 2.32, "volume": 254436.0}, {"date": "2020-11-16", "close": 2.38, "volume": 356501.0}, {"date": "2020-11-17", "close": 2.41, "volume": 208880.0}, {"date": "2020-11-18", "close": 2.41, "volume": 339310.0}, {"date": "2020-11-19", "close": 2.37, "volume": 151343.0}, {"date": "2020-11-20", "close": 2.35, "volume": 271584.0}, {"date": "2020-11-23", "close": 2.41, "volume": 427643.0}, {"date": "2020-11-24", "close": 2.48, "volume": 400298.0}, {"date": "2020-11-25", "close": 2.59, "volume": 698721.0}, {"date": "2020-11-27", "close": 2.52, "volume": 337121.0}, {"date": "2020-11-30", "close": 2.7, "volume": 1052846.0}, {"date": "2020-12-01", "close": 2.76, "volume": 1089343.0}, {"date": "2020-12-02", "close": 2.73, "volume": 354227.0}, {"date": "2020-12-03", "close": 2.99, "volume": 1739065.0}, {"date": "2020-12-04", "close": 3.24, "volume": 1168532.0}, {"date": "2020-12-07", "close": 3.14, "volume": 882891.0}, {"date": "2020-12-08", "close": 2.9, "volume": 1310432.0}, {"date": "2020-12-09", "close": 2.85, "volume": 726701.0}, {"date": "2020-12-10", "close": 2.9, "volume": 352390.0}, {"date": "2020-12-11", "close": 2.91, "volume": 328479.0}, {"date": "2020-12-14", "close": 2.88, "volume": 325737.0}, {"date": "2020-12-15", "close": 2.94, "volume": 364318.0}, {"date": "2020-12-16", "close": 2.8, "volume": 423422.0}, {"date": "2020-12-17", "close": 2.65, "volume": 1854672.0}, {"date": "2020-12-18", "close": 2.7, "volume": 496236.0}, {"date": "2020-12-21", "close": 2.74, "volume": 550272.0}, {"date": "2020-12-22", "close": 2.82, "volume": 433904.0}, {"date": "2020-12-23", "close": 2.82, "volume": 307401.0}, {"date": "2020-12-24", "close": 2.86, "volume": 257027.0}, {"date": "2020-12-28", "close": 2.75, "volume": 352063.0}, {"date": "2020-12-29", "close": 2.7, "volume": 353851.0}, {"date": "2020-12-30", "close": 2.74, "volume": 385100.0}, {"date": "2020-12-31", "close": 2.78, "volume": 401708.0}, {"date": "2021-01-04", "close": 2.92, "volume": 868428.0}, {"date": "2021-01-05", "close": 2.91, "volume": 326122.0}, {"date": "2021-01-06", "close": 2.82, "volume": 478829.0}, {"date": "2021-01-07", "close": 2.92, "volume": 404549.0}, {"date": "2021-01-08", "close": 3.41, "volume": 3441175.0}, {"date": "2021-01-11", "close": 3.11, "volume": 1525409.0}, {"date": "2021-01-12", "close": 3.13, "volume": 1019415.0}, {"date": "2021-01-13", "close": 3.03, "volume": 745960.0}, {"date": "2021-01-14", "close": 3.15, "volume": 1179358.0}, {"date": "2021-01-15", "close": 4.85, "volume": 38124320.0}, {"date": "2021-01-19", "close": 6.46, "volume": 44048560.0}, {"date": "2021-01-20", "close": 5.45, "volume": 16660650.0}, {"date": "2021-01-21", "close": 5.16, "volume": 9843265.0}, {"date": "2021-01-22", "close": 5.06, "volume": 8294470.0}, {"date": "2021-01-25", "close": 5.45, "volume": 9167506.0}, {"date": "2021-01-26", "close": 5.305, "volume": 5078759.0}, {"date": "2021-01-27", "close": 4.88, "volume": 5610536.0}, {"date": "2021-01-28", "close": 4.62, "volume": 4284296.0}, {"date": "2021-01-29", "close": 4.45, "volume": 3787399.0}, {"date": "2021-02-01", "close": 4.56, "volume": 3053970.0}, {"date": "2021-02-02", "close": 4.75, "volume": 2688681.0}, {"date": "2021-02-03", "close": 4.83, "volume": 4467636.0}, {"date": "2021-02-04", "close": 5.28, "volume": 6976922.0}, {"date": "2021-02-05", "close": 5.58, "volume": 7705365.0}, {"date": "2021-02-08", "close": 5.07, "volume": 10849630.0}, {"date": "2021-02-09", "close": 5.02, "volume": 5497350.0}, {"date": "2021-02-10", "close": 4.79, "volume": 7556899.0}, {"date": "2021-02-11", "close": 5.4, "volume": 15308280.0}, {"date": "2021-02-12", "close": 6.0, "volume": 9196538.0}, {"date": "2021-02-16", "close": 5.57, "volume": 10683780.0}, {"date": "2021-02-17", "close": 5.26, "volume": 5596889.0}, {"date": "2021-02-18", "close": 5.06, "volume": 2932801.0}, {"date": "2021-02-19", "close": 5.03, "volume": 3013921.0}, {"date": "2021-02-22", "close": 5.05, "volume": 4369324.0}, {"date": "2021-02-23", "close": 4.82, "volume": 4658944.0}, {"date": "2021-02-24", "close": 4.78, "volume": 2184151.0}, {"date": "2021-02-25", "close": 4.55, "volume": 2700175.0}, {"date": "2021-02-26", "close": 4.4, "volume": 3211543.0}, {"date": "2021-03-01", "close": 4.49, "volume": 1713007.0}, {"date": "2021-03-02", "close": 4.22, "volume": 2297374.0}, {"date": "2021-03-03", "close": 4.11, "volume": 2654790.0}, {"date": "2021-03-04", "close": 3.83, "volume": 4364521.0}, {"date": "2021-03-05", "close": 3.74, "volume": 3704105.0}, {"date": "2021-03-08", "close": 3.64, "volume": 1298274.0}, {"date": "2021-03-09", "close": 3.99, "volume": 2482491.0}, {"date": "2021-03-10", "close": 3.94, "volume": 1572452.0}, {"date": "2021-03-11", "close": 4.17, "volume": 1550753.0}, {"date": "2021-03-12", "close": 4.44, "volume": 1542280.0}, {"date": "2021-03-15", "close": 4.41, "volume": 1145312.0}, {"date": "2021-03-16", "close": 4.34, "volume": 1179186.0}, {"date": "2021-03-17", "close": 4.48, "volume": 1460480.0}, {"date": "2021-03-18", "close": 4.25, "volume": 1198211.0}, {"date": "2021-03-19", "close": 4.31, "volume": 1308296.0}, {"date": "2021-03-22", "close": 4.23, "volume": 1164212.0}, {"date": "2021-03-23", "close": 4.01, "volume": 1051236.0}, {"date": "2021-03-24", "close": 3.8, "volume": 1082186.0}, {"date": "2021-03-25", "close": 3.83, "volume": 1474735.0}, {"date": "2021-03-26", "close": 3.91, "volume": 827255.0}, {"date": "2021-03-29", "close": 3.72, "volume": 803004.0}, {"date": "2021-03-30", "close": 3.71, "volume": 928026.0}, {"date": "2021-03-31", "close": 3.77, "volume": 628932.0}, {"date": "2021-04-01", "close": 3.81, "volume": 628880.0}, {"date": "2021-04-05", "close": 3.95, "volume": 1014717.0}, {"date": "2021-04-06", "close": 3.89, "volume": 677231.0}, {"date": "2021-04-07", "close": 3.88, "volume": 776531.0}, {"date": "2021-04-08", "close": 3.87, "volume": 726797.0}, {"date": "2021-04-09", "close": 3.76, "volume": 700795.0}, {"date": "2021-04-12", "close": 3.63, "volume": 1102763.0}, {"date": "2021-04-13", "close": 3.67, "volume": 1200566.0}, {"date": "2021-04-14", "close": 3.65, "volume": 913734.0}, {"date": "2021-04-15", "close": 3.71, "volume": 1695679.0}, {"date": "2021-04-16", "close": 3.5, "volume": 1124182.0}, {"date": "2021-04-19", "close": 3.42, "volume": 1206370.0}, {"date": "2021-04-20", "close": 3.3, "volume": 1205728.0}, {"date": "2021-04-21", "close": 3.43, "volume": 1038920.0}, {"date": "2021-04-22", "close": 3.46, "volume": 822355.0}, {"date": "2021-04-23", "close": 3.51, "volume": 548434.0}, {"date": "2021-04-26", "close": 3.6, "volume": 602464.0}, {"date": "2021-04-27", "close": 3.54, "volume": 442274.0}, {"date": "2021-04-28", "close": 3.53, "volume": 350934.0}, {"date": "2021-04-29", "close": 3.55, "volume": 559300.0}, {"date": "2021-04-30", "close": 3.41, "volume": 836627.0}, {"date": "2021-05-03", "close": 3.33, "volume": 1854348.0}, {"date": "2021-05-04", "close": 3.33, "volume": 2166128.0}, {"date": "2021-05-05", "close": 3.34, "volume": 910689.0}, {"date": "2021-05-06", "close": 3.27, "volume": 1278120.0}, {"date": "2021-05-07", "close": 3.37, "volume": 633348.0}, {"date": "2021-05-10", "close": 3.18, "volume": 1000416.0}, {"date": "2021-05-11", "close": 3.15, "volume": 1478468.0}, {"date": "2021-05-12", "close": 3.01, "volume": 1145600.0}, {"date": "2021-05-13", "close": 3.08, "volume": 1296980.0}, {"date": "2021-05-14", "close": 3.2, "volume": 870033.0}, {"date": "2021-05-17", "close": 3.19, "volume": 702774.0}, {"date": "2021-05-18", "close": 3.25, "volume": 838023.0}, {"date": "2021-05-19", "close": 3.31, "volume": 563327.0}, {"date": "2021-05-20", "close": 3.34, "volume": 820591.0}, {"date": "2021-05-21", "close": 3.33, "volume": 525408.0}, {"date": "2021-05-24", "close": 3.35, "volume": 458309.0}, {"date": "2021-05-25", "close": 3.26, "volume": 524825.0}, {"date": "2021-05-26", "close": 3.37, "volume": 517419.0}, {"date": "2021-05-27", "close": 3.41, "volume": 536826.0}, {"date": "2021-05-28", "close": 3.34, "volume": 440996.0}, {"date": "2021-06-01", "close": 3.56, "volume": 1436910.0}, {"date": "2021-06-02", "close": 3.54, "volume": 762019.0}, {"date": "2021-06-03", "close": 3.55, "volume": 713684.0}, {"date": "2021-06-04", "close": 3.71, "volume": 1032430.0}, {"date": "2021-06-07", "close": 3.74, "volume": 664631.0}, {"date": "2021-06-08", "close": 3.81, "volume": 932537.0}, {"date": "2021-06-09", "close": 3.69, "volume": 611462.0}, {"date": "2021-06-10", "close": 3.68, "volume": 573753.0}, {"date": "2021-06-11", "close": 3.71, "volume": 269719.0}, {"date": "2021-06-14", "close": 3.95, "volume": 1171034.0}, {"date": "2021-06-15", "close": 3.88, "volume": 942389.0}, {"date": "2021-06-16", "close": 3.98, "volume": 650509.0}, {"date": "2021-06-17", "close": 3.8, "volume": 1683095.0}, {"date": "2021-06-18", "close": 3.78, "volume": 4211501.0}, {"date": "2021-06-21", "close": 3.59, "volume": 931618.0}, {"date": "2021-06-22", "close": 3.55, "volume": 704669.0}, {"date": "2021-06-23", "close": 3.6, "volume": 495056.0}, {"date": "2021-06-24", "close": 3.65, "volume": 421302.0}, {"date": "2021-06-25", "close": 3.7, "volume": 571835.0}, {"date": "2021-06-28", "close": 3.72, "volume": 512139.0}, {"date": "2021-06-29", "close": 3.63, "volume": 494622.0}, {"date": "2021-06-30", "close": 3.77, "volume": 1026998.0}, {"date": "2021-07-01", "close": 3.79, "volume": 630871.0}, {"date": "2021-07-02", "close": 3.77, "volume": 826589.0}, {"date": "2021-07-06", "close": 3.72, "volume": 482261.0}, {"date": "2021-07-07", "close": 3.71, "volume": 1363704.0}, {"date": "2021-07-08", "close": 3.62, "volume": 986674.0}, {"date": "2021-07-09", "close": 3.72, "volume": 828465.0}, {"date": "2021-07-12", "close": 3.64, "volume": 499582.0}, {"date": "2021-07-13", "close": 3.57, "volume": 560440.0}, {"date": "2021-07-14", "close": 3.57, "volume": 1483451.0}, {"date": "2021-07-15", "close": 3.49, "volume": 1753601.0}, {"date": "2021-07-16", "close": 3.5, "volume": 659336.0}, {"date": "2021-07-19", "close": 3.5, "volume": 1121495.0}, {"date": "2021-07-20", "close": 3.59, "volume": 479136.0}, {"date": "2021-07-21", "close": 3.71, "volume": 486701.0}, {"date": "2021-07-22", "close": 3.67, "volume": 506360.0}, {"date": "2021-07-23", "close": 3.59, "volume": 419950.0}, {"date": "2021-07-26", "close": 3.61, "volume": 576947.0}, {"date": "2021-07-27", "close": 3.54, "volume": 736703.0}, {"date": "2021-07-28", "close": 3.65, "volume": 469848.0}, {"date": "2021-07-29", "close": 3.75, "volume": 675639.0}, {"date": "2021-07-30", "close": 4.0, "volume": 1683505.0}, {"date": "2021-08-02", "close": 4.1, "volume": 1986786.0}, {"date": "2021-08-03", "close": 4.19, "volume": 1726957.0}, {"date": "2021-08-04", "close": 3.88, "volume": 833157.0}, {"date": "2021-08-05", "close": 3.99, "volume": 592843.0}, {"date": "2021-08-06", "close": 4.13, "volume": 726441.0}, {"date": "2021-08-09", "close": 4.22, "volume": 1370963.0}, {"date": "2021-08-10", "close": 4.1, "volume": 521277.0}, {"date": "2021-08-11", "close": 4.12, "volume": 545052.0}, {"date": "2021-08-12", "close": 4.15, "volume": 407343.0}, {"date": "2021-08-13", "close": 4.03, "volume": 419165.0}, {"date": "2021-08-16", "close": 3.96, "volume": 846601.0}, {"date": "2021-08-17", "close": 3.82, "volume": 734649.0}, {"date": "2021-08-18", "close": 3.82, "volume": 415146.0}, {"date": "2021-08-19", "close": 3.72, "volume": 549631.0}, {"date": "2021-08-20", "close": 3.79, "volume": 466148.0}, {"date": "2021-08-23", "close": 3.83, "volume": 372786.0}, {"date": "2021-08-24", "close": 3.99, "volume": 398381.0}, {"date": "2021-08-25", "close": 3.95, "volume": 541598.0}, {"date": "2021-08-26", "close": 3.86, "volume": 602024.0}, {"date": "2021-08-27", "close": 3.92, "volume": 292057.0}, {"date": "2021-08-30", "close": 3.89, "volume": 386373.0}, {"date": "2021-08-31", "close": 4.04, "volume": 902115.0}, {"date": "2021-09-01", "close": 4.0, "volume": 595307.0}, {"date": "2021-09-02", "close": 4.05, "volume": 603534.0}, {"date": "2021-09-03", "close": 3.95, "volume": 317047.0}, {"date": "2021-09-07", "close": 3.94, "volume": 393975.0}, {"date": "2021-09-08", "close": 3.84, "volume": 520609.0}, {"date": "2021-09-09", "close": 3.82, "volume": 294592.0}, {"date": "2021-09-10", "close": 3.68, "volume": 577110.0}, {"date": "2021-09-13", "close": 3.72, "volume": 524311.0}, {"date": "2021-09-14", "close": 3.61, "volume": 368025.0}, {"date": "2021-09-15", "close": 3.6, "volume": 382656.0}, {"date": "2021-09-16", "close": 3.69, "volume": 391649.0}, {"date": "2021-09-17", "close": 3.67, "volume": 251910.0}, {"date": "2021-09-20", "close": 3.5, "volume": 830261.0}, {"date": "2021-09-21", "close": 3.46, "volume": 511367.0}, {"date": "2021-09-22", "close": 3.57, "volume": 440107.0}, {"date": "2021-09-23", "close": 3.62, "volume": 347554.0}, {"date": "2021-09-24", "close": 3.61, "volume": 433356.0}, {"date": "2021-09-27", "close": 3.62, "volume": 300337.0}, {"date": "2021-09-28", "close": 3.47, "volume": 451358.0}, {"date": "2021-09-29", "close": 3.47, "volume": 463652.0}, {"date": "2021-09-30", "close": 3.49, "volume": 289694.0}, {"date": "2021-10-01", "close": 3.46, "volume": 421335.0}, {"date": "2021-10-04", "close": 3.37, "volume": 374402.0}, {"date": "2021-10-05", "close": 3.36, "volume": 532200.0}, {"date": "2021-10-06", "close": 3.29, "volume": 762567.0}, {"date": "2021-10-07", "close": 3.42, "volume": 711318.0}, {"date": "2021-10-08", "close": 3.35, "volume": 249106.0}, {"date": "2021-10-11", "close": 3.31, "volume": 229227.0}, {"date": "2021-10-12", "close": 3.36, "volume": 261825.0}, {"date": "2021-10-13", "close": 3.39, "volume": 266784.0}, {"date": "2021-10-14", "close": 3.48, "volume": 385285.0}, {"date": "2021-10-15", "close": 3.38, "volume": 292431.0}, {"date": "2021-10-18", "close": 3.28, "volume": 508610.0}, {"date": "2021-10-19", "close": 3.39, "volume": 436680.0}, {"date": "2021-10-20", "close": 3.42, "volume": 212041.0}, {"date": "2021-10-21", "close": 3.4, "volume": 300544.0}, {"date": "2021-10-22", "close": 3.32, "volume": 678800.0}, {"date": "2021-10-25", "close": 3.29, "volume": 339949.0}, {"date": "2021-10-26", "close": 3.27, "volume": 276019.0}, {"date": "2021-10-27", "close": 3.26, "volume": 390408.0}, {"date": "2021-10-28", "close": 3.41, "volume": 508992.0}, {"date": "2021-10-29", "close": 3.51, "volume": 967730.0}, {"date": "2021-11-01", "close": 3.29, "volume": 1826672.0}, {"date": "2021-11-02", "close": 3.18, "volume": 572921.0}, {"date": "2021-11-03", "close": 3.27, "volume": 609756.0}, {"date": "2021-11-04", "close": 3.2, "volume": 671552.0}, {"date": "2021-11-05", "close": 3.24, "volume": 467889.0}, {"date": "2021-11-08", "close": 3.26, "volume": 445502.0}, {"date": "2021-11-09", "close": 3.21, "volume": 450716.0}, {"date": "2021-11-10", "close": 3.16, "volume": 337770.0}, {"date": "2021-11-11", "close": 3.17, "volume": 526377.0}, {"date": "2021-11-12", "close": 3.16, "volume": 325272.0}, {"date": "2021-11-15", "close": 3.06, "volume": 691822.0}, {"date": "2021-11-16", "close": 3.08, "volume": 524598.0}, {"date": "2021-11-17", "close": 3.01, "volume": 384413.0}, {"date": "2021-11-18", "close": 2.91, "volume": 922524.0}, {"date": "2021-11-19", "close": 2.82, "volume": 888296.0}, {"date": "2021-11-22", "close": 2.78, "volume": 889910.0}, {"date": "2021-11-23", "close": 2.78, "volume": 1001795.0}, {"date": "2021-11-24", "close": 2.81, "volume": 468407.0}, {"date": "2021-11-26", "close": 2.75, "volume": 323050.0}, {"date": "2021-11-29", "close": 2.67, "volume": 442935.0}, {"date": "2021-11-30", "close": 2.63, "volume": 745522.0}, {"date": "2021-12-01", "close": 2.6, "volume": 1151370.0}, {"date": "2021-12-02", "close": 2.67, "volume": 640313.0}, {"date": "2021-12-03", "close": 2.62, "volume": 495773.0}, {"date": "2021-12-06", "close": 2.64, "volume": 675611.0}, {"date": "2021-12-07", "close": 2.74, "volume": 428200.0}, {"date": "2021-12-08", "close": 2.8, "volume": 422938.0}, {"date": "2021-12-09", "close": 2.71, "volume": 223184.0}, {"date": "2021-12-10", "close": 2.74, "volume": 267535.0}, {"date": "2021-12-13", "close": 2.76, "volume": 673101.0}, {"date": "2021-12-14", "close": 2.69, "volume": 401032.0}, {"date": "2021-12-15", "close": 2.71, "volume": 710928.0}, {"date": "2021-12-16", "close": 2.69, "volume": 1042353.0}, {"date": "2021-12-17", "close": 2.74, "volume": 2532564.0}, {"date": "2021-12-20", "close": 2.66, "volume": 418471.0}, {"date": "2021-12-21", "close": 2.64, "volume": 541672.0}, {"date": "2021-12-22", "close": 2.6, "volume": 594907.0}, {"date": "2021-12-23", "close": 2.64, "volume": 710263.0}, {"date": "2021-12-27", "close": 2.64, "volume": 754777.0}, {"date": "2021-12-28", "close": 2.57, "volume": 602883.0}, {"date": "2021-12-29", "close": 2.53, "volume": 850692.0}, {"date": "2021-12-30", "close": 2.57, "volume": 1056653.0}, {"date": "2021-12-31", "close": 2.58, "volume": 747865.0}, {"date": "2022-01-03", "close": 2.73, "volume": 615246.0}, {"date": "2022-01-04", "close": 2.66, "volume": 318222.0}, {"date": "2022-01-05", "close": 2.59, "volume": 335226.0}, {"date": "2022-01-06", "close": 2.48, "volume": 450885.0}, {"date": "2022-01-07", "close": 2.48, "volume": 578090.0}, {"date": "2022-01-10", "close": 2.46, "volume": 385187.0}, {"date": "2022-01-11", "close": 2.45, "volume": 227351.0}, {"date": "2022-01-12", "close": 2.53, "volume": 521593.0}, {"date": "2022-01-13", "close": 2.47, "volume": 476016.0}, {"date": "2022-01-14", "close": 2.46, "volume": 462869.0}, {"date": "2022-01-18", "close": 2.34, "volume": 623621.0}, {"date": "2022-01-19", "close": 2.4, "volume": 663421.0}, {"date": "2022-01-20", "close": 2.36, "volume": 680005.0}, {"date": "2022-01-21", "close": 2.27, "volume": 559660.0}, {"date": "2022-01-24", "close": 2.25, "volume": 1194223.0}, {"date": "2022-01-25", "close": 2.21, "volume": 368708.0}, {"date": "2022-01-26", "close": 2.18, "volume": 381794.0}, {"date": "2022-01-27", "close": 2.09, "volume": 472921.0}, {"date": "2022-01-28", "close": 2.11, "volume": 374611.0}, {"date": "2022-01-31", "close": 2.3, "volume": 605754.0}, {"date": "2022-02-01", "close": 2.33, "volume": 317448.0}, {"date": "2022-02-02", "close": 2.25, "volume": 395714.0}, {"date": "2022-02-03", "close": 2.24, "volume": 326189.0}, {"date": "2022-02-04", "close": 2.26, "volume": 268960.0}, {"date": "2022-02-07", "close": 2.09, "volume": 1698015.0}, {"date": "2022-02-08", "close": 2.07, "volume": 935083.0}, {"date": "2022-02-09", "close": 2.05, "volume": 785136.0}, {"date": "2022-02-10", "close": 2.0, "volume": 542682.0}, {"date": "2022-02-11", "close": 2.03, "volume": 701610.0}, {"date": "2022-02-14", "close": 1.96, "volume": 584968.0}, {"date": "2022-02-15", "close": 2.08, "volume": 377290.0}, {"date": "2022-02-16", "close": 2.07, "volume": 404670.0}, {"date": "2022-02-17", "close": 1.99, "volume": 452859.0}, {"date": "2022-02-18", "close": 1.98, "volume": 442531.0}, {"date": "2022-02-22", "close": 1.94, "volume": 413255.0}, {"date": "2022-02-23", "close": 1.9, "volume": 447730.0}, {"date": "2022-02-24", "close": 1.98, "volume": 578522.0}, {"date": "2022-02-25", "close": 2.0, "volume": 409602.0}, {"date": "2022-02-28", "close": 2.24, "volume": 1064156.0}, {"date": "2022-03-01", "close": 2.2, "volume": 351904.0}, {"date": "2022-03-02", "close": 2.22, "volume": 260650.0}, {"date": "2022-03-03", "close": 2.12, "volume": 356899.0}, {"date": "2022-03-04", "close": 2.03, "volume": 398635.0}, {"date": "2022-03-07", "close": 1.95, "volume": 324506.0}, {"date": "2022-03-08", "close": 1.98, "volume": 306362.0}, {"date": "2022-03-09", "close": 2.05, "volume": 188772.0}, {"date": "2022-03-10", "close": 2.03, "volume": 291804.0}, {"date": "2022-03-11", "close": 1.97, "volume": 176741.0}, {"date": "2022-03-14", "close": 1.86, "volume": 454465.0}, {"date": "2022-03-15", "close": 1.95, "volume": 299327.0}, {"date": "2022-03-16", "close": 2.03, "volume": 263507.0}, {"date": "2022-03-17", "close": 2.08, "volume": 218980.0}, {"date": "2022-03-18", "close": 2.18, "volume": 378976.0}, {"date": "2022-03-21", "close": 2.11, "volume": 147620.0}, {"date": "2022-03-22", "close": 2.17, "volume": 248937.0}, {"date": "2022-03-23", "close": 2.15, "volume": 185673.0}, {"date": "2022-03-24", "close": 2.21, "volume": 181492.0}, {"date": "2022-03-25", "close": 2.17, "volume": 291533.0}, {"date": "2022-03-28", "close": 2.16, "volume": 272272.0}, {"date": "2022-03-29", "close": 2.165, "volume": 359009.0}, {"date": "2022-03-30", "close": 2.25, "volume": 357035.0}, {"date": "2022-03-31", "close": 2.13, "volume": 541253.0}, {"date": "2022-04-01", "close": 2.09, "volume": 247811.0}, {"date": "2022-04-04", "close": 2.16, "volume": 215994.0}, {"date": "2022-04-05", "close": 2.09, "volume": 185540.0}, {"date": "2022-04-06", "close": 2.06, "volume": 251281.0}, {"date": "2022-04-07", "close": 2.07, "volume": 149892.0}, {"date": "2022-04-08", "close": 2.03, "volume": 199302.0}, {"date": "2022-04-11", "close": 2.03, "volume": 249096.0}, {"date": "2022-04-12", "close": 2.03, "volume": 205954.0}, {"date": "2022-04-13", "close": 2.08, "volume": 222621.0}, {"date": "2022-04-14", "close": 2.13, "volume": 292059.0}, {"date": "2022-04-18", "close": 2.08, "volume": 180670.0}, {"date": "2022-04-19", "close": 2.11, "volume": 160154.0}, {"date": "2022-04-20", "close": 2.13, "volume": 228758.0}, {"date": "2022-04-21", "close": 1.96, "volume": 740689.0}, {"date": "2022-04-22", "close": 1.9, "volume": 636583.0}, {"date": "2022-04-25", "close": 1.91, "volume": 253331.0}, {"date": "2022-04-26", "close": 1.83, "volume": 359567.0}, {"date": "2022-04-27", "close": 1.82, "volume": 485550.0}, {"date": "2022-04-28", "close": 1.89, "volume": 199008.0}, {"date": "2022-04-29", "close": 1.91, "volume": 304664.0}, {"date": "2022-05-02", "close": 1.87, "volume": 1191922.0}, {"date": "2022-05-03", "close": 1.95, "volume": 404791.0}, {"date": "2022-05-04", "close": 2.0, "volume": 397614.0}, {"date": "2022-05-05", "close": 1.94, "volume": 208893.0}, {"date": "2022-05-06", "close": 1.89, "volume": 375293.0}, {"date": "2022-05-09", "close": 1.8, "volume": 451658.0}, {"date": "2022-05-10", "close": 1.72, "volume": 575565.0}, {"date": "2022-05-11", "close": 1.61, "volume": 428433.0}, {"date": "2022-05-12", "close": 1.58, "volume": 627939.0}, {"date": "2022-05-13", "close": 1.69, "volume": 345189.0}, {"date": "2022-05-16", "close": 1.69, "volume": 164592.0}, {"date": "2022-05-17", "close": 1.8, "volume": 208847.0}, {"date": "2022-05-18", "close": 1.7, "volume": 263894.0}, {"date": "2022-05-19", "close": 1.69, "volume": 326035.0}, {"date": "2022-05-20", "close": 1.71, "volume": 311658.0}, {"date": "2022-05-23", "close": 1.69, "volume": 262571.0}, {"date": "2022-05-24", "close": 1.57, "volume": 319554.0}, {"date": "2022-05-25", "close": 1.64, "volume": 487572.0}, {"date": "2022-05-26", "close": 1.75, "volume": 505755.0}, {"date": "2022-05-27", "close": 1.79, "volume": 207567.0}, {"date": "2022-05-31", "close": 1.77, "volume": 356673.0}, {"date": "2022-06-01", "close": 1.81, "volume": 291662.0}, {"date": "2022-06-02", "close": 1.8, "volume": 342081.0}, {"date": "2022-06-03", "close": 1.8, "volume": 226140.0}, {"date": "2022-06-06", "close": 1.8, "volume": 321103.0}, {"date": "2022-06-07", "close": 1.82, "volume": 362455.0}, {"date": "2022-06-08", "close": 1.92, "volume": 471800.0}, {"date": "2022-06-09", "close": 1.87, "volume": 257730.0}, {"date": "2022-06-10", "close": 1.73, "volume": 257316.0}, {"date": "2022-06-13", "close": 1.58, "volume": 377775.0}, {"date": "2022-06-14", "close": 1.59, "volume": 399959.0}, {"date": "2022-06-15", "close": 1.7, "volume": 434458.0}, {"date": "2022-06-16", "close": 1.85, "volume": 1387021.0}, {"date": "2022-06-17", "close": 1.88, "volume": 2172369.0}, {"date": "2022-06-21", "close": 1.93, "volume": 606185.0}, {"date": "2022-06-22", "close": 1.98, "volume": 1026353.0}, {"date": "2022-06-23", "close": 2.12, "volume": 1347013.0}, {"date": "2022-06-24", "close": 2.21, "volume": 1703145.0}, {"date": "2022-06-27", "close": 2.09, "volume": 972387.0}, {"date": "2022-06-28", "close": 2.5, "volume": 10596940.0}, {"date": "2022-06-29", "close": 2.57, "volume": 2126054.0}, {"date": "2022-06-30", "close": 2.57, "volume": 1018867.0}, {"date": "2022-07-01", "close": 2.54, "volume": 535741.0}, {"date": "2022-07-05", "close": 2.58, "volume": 880859.0}, {"date": "2022-07-06", "close": 2.61, "volume": 550879.0}, {"date": "2022-07-07", "close": 2.63, "volume": 532148.0}, {"date": "2022-07-08", "close": 2.71, "volume": 752103.0}, {"date": "2022-07-11", "close": 2.67, "volume": 366711.0}, {"date": "2022-07-12", "close": 2.71, "volume": 533149.0}, {"date": "2022-07-13", "close": 2.66, "volume": 195517.0}, {"date": "2022-07-14", "close": 2.61, "volume": 364495.0}, {"date": "2022-07-15", "close": 2.58, "volume": 436310.0}, {"date": "2022-07-18", "close": 2.69, "volume": 1383429.0}, {"date": "2022-07-19", "close": 2.66, "volume": 377279.0}, {"date": "2022-07-20", "close": 2.64, "volume": 379545.0}, {"date": "2022-07-21", "close": 2.61, "volume": 691491.0}, {"date": "2022-07-22", "close": 2.6, "volume": 307649.0}, {"date": "2022-07-25", "close": 2.6, "volume": 378769.0}, {"date": "2022-07-26", "close": 2.6, "volume": 208106.0}, {"date": "2022-07-27", "close": 2.61, "volume": 227894.0}, {"date": "2022-07-28", "close": 2.62, "volume": 185264.0}, {"date": "2022-07-29", "close": 2.6, "volume": 164288.0}, {"date": "2022-08-01", "close": 2.64, "volume": 370421.0}, {"date": "2022-08-02", "close": 2.62, "volume": 409546.0}, {"date": "2022-08-03", "close": 2.76, "volume": 1439134.0}, {"date": "2022-08-04", "close": 2.69, "volume": 653814.0}, {"date": "2022-08-05", "close": 2.67, "volume": 181152.0}, {"date": "2022-08-08", "close": 2.66, "volume": 261482.0}, {"date": "2022-08-09", "close": 2.64, "volume": 256895.0}, {"date": "2022-08-10", "close": 2.66, "volume": 238117.0}, {"date": "2022-08-11", "close": 2.61, "volume": 498638.0}, {"date": "2022-08-12", "close": 2.59, "volume": 401978.0}, {"date": "2022-08-15", "close": 2.56, "volume": 508929.0}, {"date": "2022-08-16", "close": 2.5, "volume": 422795.0}, {"date": "2022-08-17", "close": 2.45, "volume": 359379.0}, {"date": "2022-08-18", "close": 2.44, "volume": 264473.0}, {"date": "2022-08-19", "close": 2.33, "volume": 455885.0}, {"date": "2022-08-22", "close": 2.33, "volume": 605038.0}, {"date": "2022-08-23", "close": 2.29, "volume": 525374.0}, {"date": "2022-08-24", "close": 2.3, "volume": 525311.0}, {"date": "2022-08-25", "close": 2.32, "volume": 494665.0}, {"date": "2022-08-26", "close": 2.3, "volume": 390967.0}, {"date": "2022-08-29", "close": 2.16, "volume": 518471.0}, {"date": "2022-08-30", "close": 2.18, "volume": 503630.0}, {"date": "2022-08-31", "close": 2.21, "volume": 363173.0}, {"date": "2022-09-01", "close": 2.17, "volume": 379103.0}, {"date": "2022-09-02", "close": 2.14, "volume": 285034.0}, {"date": "2022-09-06", "close": 2.14, "volume": 325814.0}, {"date": "2022-09-07", "close": 2.09, "volume": 229164.0}, {"date": "2022-09-08", "close": 2.15, "volume": 291286.0}, {"date": "2022-09-09", "close": 2.12, "volume": 213054.0}, {"date": "2022-09-12", "close": 2.13, "volume": 822787.0}, {"date": "2022-09-13", "close": 2.12, "volume": 1171256.0}, {"date": "2022-09-14", "close": 2.12, "volume": 255831.0}, {"date": "2022-09-15", "close": 2.09, "volume": 383965.0}, {"date": "2022-09-16", "close": 2.08, "volume": 325151.0}, {"date": "2022-09-19", "close": 2.05, "volume": 358653.0}, {"date": "2022-09-20", "close": 2.09, "volume": 449726.0}, {"date": "2022-09-21", "close": 2.07, "volume": 275041.0}, {"date": "2022-09-22", "close": 1.98, "volume": 352406.0}, {"date": "2022-09-23", "close": 1.91, "volume": 187342.0}, {"date": "2022-09-26", "close": 1.88, "volume": 180872.0}, {"date": "2022-09-27", "close": 1.89, "volume": 242651.0}, {"date": "2022-09-28", "close": 1.92, "volume": 415865.0}, {"date": "2022-09-29", "close": 1.84, "volume": 323293.0}, {"date": "2022-09-30", "close": 1.83, "volume": 328874.0}, {"date": "2022-10-03", "close": 1.82, "volume": 358115.0}, {"date": "2022-10-04", "close": 1.87, "volume": 371739.0}, {"date": "2022-10-05", "close": 1.85, "volume": 237328.0}, {"date": "2022-10-06", "close": 1.81, "volume": 419048.0}, {"date": "2022-10-07", "close": 1.76, "volume": 420906.0}, {"date": "2022-10-10", "close": 1.71, "volume": 246374.0}, {"date": "2022-10-11", "close": 1.76, "volume": 241844.0}, {"date": "2022-10-12", "close": 1.79, "volume": 345413.0}, {"date": "2022-10-13", "close": 1.77, "volume": 250052.0}, {"date": "2022-10-14", "close": 1.76, "volume": 95288.0}, {"date": "2022-10-17", "close": 1.76, "volume": 152463.0}, {"date": "2022-10-18", "close": 1.79, "volume": 285637.0}, {"date": "2022-10-19", "close": 1.82, "volume": 244515.0}, {"date": "2022-10-20", "close": 1.86, "volume": 332871.0}, {"date": "2022-10-21", "close": 1.88, "volume": 105932.0}, {"date": "2022-10-24", "close": 1.89, "volume": 101673.0}, {"date": "2022-10-25", "close": 1.88, "volume": 184570.0}, {"date": "2022-10-26", "close": 1.91, "volume": 334822.0}, {"date": "2022-10-27", "close": 1.89, "volume": 65800.0}, {"date": "2022-10-28", "close": 1.92, "volume": 105416.0}, {"date": "2022-10-31", "close": 1.8, "volume": 205409.0}, {"date": "2022-11-01", "close": 1.79, "volume": 203683.0}, {"date": "2022-11-02", "close": 1.75, "volume": 133881.0}, {"date": "2022-11-03", "close": 1.71, "volume": 190165.0}, {"date": "2022-11-04", "close": 1.75, "volume": 135090.0}, {"date": "2022-11-07", "close": 1.89, "volume": 414056.0}, {"date": "2022-11-08", "close": 1.83, "volume": 220534.0}, {"date": "2022-11-09", "close": 1.8, "volume": 123710.0}, {"date": "2022-11-10", "close": 1.87, "volume": 219420.0}, {"date": "2022-11-11", "close": 1.86, "volume": 204388.0}, {"date": "2022-11-14", "close": 1.86, "volume": 362564.0}, {"date": "2022-11-15", "close": 1.92, "volume": 289591.0}, {"date": "2022-11-16", "close": 1.9, "volume": 141961.0}, {"date": "2022-11-17", "close": 1.87, "volume": 148481.0}, {"date": "2022-11-18", "close": 1.81, "volume": 152541.0}, {"date": "2022-11-21", "close": 1.85, "volume": 209569.0}, {"date": "2022-11-22", "close": 1.86, "volume": 104387.0}, {"date": "2022-11-23", "close": 1.87, "volume": 58135.0}, {"date": "2022-11-25", "close": 1.89, "volume": 40165.0}, {"date": "2022-11-28", "close": 1.93, "volume": 240351.0}, {"date": "2022-11-29", "close": 1.95, "volume": 103001.0}, {"date": "2022-11-30", "close": 1.96, "volume": 137299.0}, {"date": "2022-12-01", "close": 1.99, "volume": 104943.0}, {"date": "2022-12-02", "close": 1.99, "volume": 208544.0}, {"date": "2022-12-05", "close": 2.02, "volume": 154716.0}, {"date": "2022-12-06", "close": 1.95, "volume": 148642.0}, {"date": "2022-12-07", "close": 1.97, "volume": 129775.0}, {"date": "2022-12-08", "close": 2.03, "volume": 155325.0}, {"date": "2022-12-09", "close": 2.03, "volume": 86616.0}, {"date": "2022-12-12", "close": 1.9, "volume": 662551.0}, {"date": "2022-12-13", "close": 2.02, "volume": 642395.0}, {"date": "2022-12-14", "close": 1.96, "volume": 315709.0}, {"date": "2022-12-15", "close": 1.92, "volume": 374722.0}, {"date": "2022-12-16", "close": 1.89, "volume": 2961678.0}, {"date": "2022-12-19", "close": 1.95, "volume": 356837.0}, {"date": "2022-12-20", "close": 1.95, "volume": 211194.0}, {"date": "2022-12-21", "close": 1.97, "volume": 144225.0}, {"date": "2022-12-22", "close": 1.93, "volume": 264393.0}, {"date": "2022-12-23", "close": 1.9, "volume": 209336.0}, {"date": "2022-12-27", "close": 1.87, "volume": 290471.0}, {"date": "2022-12-28", "close": 1.86, "volume": 254021.0}, {"date": "2022-12-29", "close": 1.92, "volume": 303284.0}, {"date": "2022-12-30", "close": 1.91, "volume": 210581.0}, {"date": "2023-01-03", "close": 1.98, "volume": 204625.0}, {"date": "2023-01-04", "close": 2.02, "volume": 166954.0}, {"date": "2023-01-05", "close": 2.0, "volume": 179987.0}, {"date": "2023-01-06", "close": 2.05, "volume": 174711.0}, {"date": "2023-01-09", "close": 2.13, "volume": 228298.0}, {"date": "2023-01-10", "close": 2.14, "volume": 178825.0}, {"date": "2023-01-11", "close": 2.14, "volume": 327663.0}, {"date": "2023-01-12", "close": 2.17, "volume": 278299.0}, {"date": "2023-01-13", "close": 2.13, "volume": 80571.0}, {"date": "2023-01-17", "close": 2.11, "volume": 135728.0}, {"date": "2023-01-18", "close": 2.13, "volume": 175973.0}, {"date": "2023-01-19", "close": 2.07, "volume": 191760.0}, {"date": "2023-01-20", "close": 2.09, "volume": 114952.0}, {"date": "2023-01-23", "close": 2.07, "volume": 166322.0}, {"date": "2023-01-24", "close": 2.08, "volume": 169108.0}, {"date": "2023-01-25", "close": 2.06, "volume": 105745.0}, {"date": "2023-01-26", "close": 2.15, "volume": 192958.0}, {"date": "2023-01-27", "close": 2.1, "volume": 298571.0}, {"date": "2023-01-30", "close": 2.09, "volume": 181647.0}, {"date": "2023-01-31", "close": 2.08, "volume": 266827.0}, {"date": "2023-02-01", "close": 2.1, "volume": 121143.0}, {"date": "2023-02-02", "close": 2.15, "volume": 184573.0}, {"date": "2023-02-03", "close": 2.17, "volume": 125276.0}, {"date": "2023-02-06", "close": 2.2, "volume": 172356.0}, {"date": "2023-02-07", "close": 2.18, "volume": 366583.0}, {"date": "2023-02-08", "close": 1.92, "volume": 977589.0}, {"date": "2023-02-09", "close": 1.95, "volume": 488451.0}, {"date": "2023-02-10", "close": 1.92, "volume": 228769.0}, {"date": "2023-02-13", "close": 1.92, "volume": 183804.0}, {"date": "2023-02-14", "close": 1.91, "volume": 147212.0}, {"date": "2023-02-15", "close": 1.92, "volume": 136711.0}, {"date": "2023-02-16", "close": 1.9, "volume": 173203.0}, {"date": "2023-02-17", "close": 1.94, "volume": 165603.0}, {"date": "2023-02-21", "close": 1.9, "volume": 206857.0}, {"date": "2023-02-22", "close": 1.88, "volume": 51697.0}, {"date": "2023-02-23", "close": 1.86, "volume": 90434.0}, {"date": "2023-02-24", "close": 1.84, "volume": 113313.0}, {"date": "2023-02-27", "close": 1.82, "volume": 111816.0}, {"date": "2023-02-28", "close": 1.85, "volume": 299260.0}, {"date": "2023-03-01", "close": 1.8, "volume": 123002.0}, {"date": "2023-03-02", "close": 1.78, "volume": 161579.0}, {"date": "2023-03-03", "close": 1.8, "volume": 83322.0}, {"date": "2023-03-06", "close": 1.76, "volume": 111555.0}, {"date": "2023-03-07", "close": 1.74, "volume": 57834.0}, {"date": "2023-03-08", "close": 1.75, "volume": 63557.0}, {"date": "2023-03-09", "close": 1.75, "volume": 197100.0}, {"date": "2023-03-10", "close": 1.71, "volume": 183426.0}, {"date": "2023-03-13", "close": 1.68, "volume": 166623.0}, {"date": "2023-03-14", "close": 1.7, "volume": 96443.0}, {"date": "2023-03-15", "close": 1.68, "volume": 164861.0}, {"date": "2023-03-16", "close": 1.68, "volume": 128224.0}, {"date": "2023-03-17", "close": 1.56, "volume": 538093.0}, {"date": "2023-03-20", "close": 1.63, "volume": 276115.0}, {"date": "2023-03-21", "close": 1.67, "volume": 95477.0}, {"date": "2023-03-22", "close": 1.63, "volume": 105348.0}, {"date": "2023-03-23", "close": 1.63, "volume": 145594.0}, {"date": "2023-03-24", "close": 1.63, "volume": 60160.0}, {"date": "2023-03-27", "close": 1.61, "volume": 112153.0}, {"date": "2023-03-28", "close": 1.69, "volume": 229024.0}, {"date": "2023-03-29", "close": 1.68, "volume": 158550.0}, {"date": "2023-03-30", "close": 1.66, "volume": 119331.0}, {"date": "2023-03-31", "close": 1.67, "volume": 129676.0}, {"date": "2023-04-03", "close": 1.69, "volume": 157808.0}, {"date": "2023-04-04", "close": 1.65, "volume": 173331.0}, {"date": "2023-04-05", "close": 1.7, "volume": 180707.0}, {"date": "2023-04-06", "close": 1.66, "volume": 105017.0}, {"date": "2023-04-10", "close": 1.68, "volume": 61339.0}, {"date": "2023-04-11", "close": 1.66, "volume": 121781.0}, {"date": "2023-04-12", "close": 1.68, "volume": 107959.0}, {"date": "2023-04-13", "close": 1.69, "volume": 93698.0}, {"date": "2023-04-14", "close": 1.68, "volume": 42919.0}, {"date": "2023-04-17", "close": 1.69, "volume": 57648.0}, {"date": "2023-04-18", "close": 1.82, "volume": 382234.0}, {"date": "2023-04-19", "close": 1.88, "volume": 443305.0}, {"date": "2023-04-20", "close": 1.84, "volume": 395068.0}, {"date": "2023-04-21", "close": 1.82, "volume": 103622.0}, {"date": "2023-04-24", "close": 1.81, "volume": 148889.0}, {"date": "2023-04-25", "close": 1.77, "volume": 109140.0}, {"date": "2023-04-26", "close": 1.77, "volume": 104478.0}, {"date": "2023-04-27", "close": 1.82, "volume": 164021.0}, {"date": "2023-04-28", "close": 1.95, "volume": 347499.0}, {"date": "2023-05-01", "close": 1.87, "volume": 777155.0}, {"date": "2023-05-02", "close": 1.79, "volume": 237190.0}, {"date": "2023-05-03", "close": 1.8, "volume": 109738.0}, {"date": "2023-05-04", "close": 1.77, "volume": 192490.0}, {"date": "2023-05-05", "close": 1.77, "volume": 169334.0}, {"date": "2023-05-08", "close": 1.8, "volume": 201447.0}, {"date": "2023-05-09", "close": 1.75, "volume": 318972.0}, {"date": "2023-05-10", "close": 1.71, "volume": 130428.0}, {"date": "2023-05-11", "close": 1.74, "volume": 375599.0}, {"date": "2023-05-12", "close": 1.73, "volume": 65351.0}, {"date": "2023-05-15", "close": 1.74, "volume": 58671.0}, {"date": "2023-05-16", "close": 1.73, "volume": 182373.0}, {"date": "2023-05-17", "close": 1.78, "volume": 151022.0}, {"date": "2023-05-18", "close": 1.79, "volume": 82808.0}, {"date": "2023-05-19", "close": 1.78, "volume": 86498.0}, {"date": "2023-05-22", "close": 1.83, "volume": 138374.0}, {"date": "2023-05-23", "close": 1.82, "volume": 72701.0}, {"date": "2023-05-24", "close": 1.8, "volume": 195607.0}, {"date": "2023-05-25", "close": 1.8, "volume": 82692.0}, {"date": "2023-05-26", "close": 1.8, "volume": 101235.0}, {"date": "2023-05-30", "close": 1.78, "volume": 222683.0}, {"date": "2023-05-31", "close": 1.79, "volume": 148150.0}, {"date": "2023-06-01", "close": 1.84, "volume": 230370.0}, {"date": "2023-06-02", "close": 1.87, "volume": 72462.0}, {"date": "2023-06-05", "close": 1.9, "volume": 149611.0}, {"date": "2023-06-06", "close": 1.94, "volume": 185140.0}, {"date": "2023-06-07", "close": 2.05, "volume": 640521.0}, {"date": "2023-06-08", "close": 2.14, "volume": 575227.0}, {"date": "2023-06-09", "close": 2.11, "volume": 387677.0}, {"date": "2023-06-12", "close": 2.1, "volume": 462444.0}, {"date": "2023-06-13", "close": 2.14, "volume": 298939.0}, {"date": "2023-06-14", "close": 2.04, "volume": 555516.0}, {"date": "2023-06-15", "close": 2.03, "volume": 637010.0}, {"date": "2023-06-16", "close": 2.02, "volume": 647385.0}, {"date": "2023-06-20", "close": 2.06, "volume": 256732.0}, {"date": "2023-06-21", "close": 1.99, "volume": 258505.0}, {"date": "2023-06-22", "close": 1.96, "volume": 123355.0}, {"date": "2023-06-23", "close": 1.97, "volume": 189339.0}, {"date": "2023-06-26", "close": 1.89, "volume": 300879.0}, {"date": "2023-06-27", "close": 1.9, "volume": 169152.0}, {"date": "2023-06-28", "close": 1.94, "volume": 159576.0}, {"date": "2023-06-29", "close": 1.92, "volume": 210672.0}, {"date": "2023-06-30", "close": 2.1, "volume": 1119446.0}, {"date": "2023-07-03", "close": 2.2, "volume": 648108.0}, {"date": "2023-07-05", "close": 2.15, "volume": 299860.0}, {"date": "2023-07-06", "close": 2.16, "volume": 596016.0}, {"date": "2023-07-07", "close": 2.15, "volume": 338357.0}, {"date": "2023-07-10", "close": 2.23, "volume": 762455.0}, {"date": "2023-07-11", "close": 2.31, "volume": 617927.0}, {"date": "2023-07-12", "close": 2.35, "volume": 595111.0}, {"date": "2023-07-13", "close": 2.32, "volume": 682996.0}, {"date": "2023-07-14", "close": 2.23, "volume": 722681.0}, {"date": "2023-07-17", "close": 2.2, "volume": 524018.0}, {"date": "2023-07-18", "close": 2.2, "volume": 438487.0}, {"date": "2023-07-19", "close": 2.18, "volume": 331872.0}, {"date": "2023-07-20", "close": 2.11, "volume": 416577.0}, {"date": "2023-07-21", "close": 2.11, "volume": 158730.0}, {"date": "2023-07-24", "close": 2.03, "volume": 257932.0}, {"date": "2023-07-25", "close": 2.06, "volume": 305680.0}, {"date": "2023-07-26", "close": 2.07, "volume": 285937.0}, {"date": "2023-07-27", "close": 2.02, "volume": 505380.0}, {"date": "2023-07-28", "close": 2.02, "volume": 340939.0}, {"date": "2023-07-31", "close": 2.02, "volume": 375515.0}, {"date": "2023-08-01", "close": 2.18, "volume": 2275261.0}, {"date": "2023-08-02", "close": 2.12, "volume": 875952.0}, {"date": "2023-08-03", "close": 2.1, "volume": 748819.0}, {"date": "2023-08-04", "close": 2.12, "volume": 621984.0}, {"date": "2023-08-07", "close": 2.08, "volume": 508162.0}, {"date": "2023-08-08", "close": 2.13, "volume": 335492.0}, {"date": "2023-08-09", "close": 2.07, "volume": 254206.0}, {"date": "2023-08-10", "close": 2.09, "volume": 1015717.0}, {"date": "2023-08-11", "close": 2.06, "volume": 338365.0}, {"date": "2023-08-14", "close": 2.02, "volume": 286718.0}, {"date": "2023-08-15", "close": 1.98, "volume": 757988.0}, {"date": "2023-08-16", "close": 1.88, "volume": 498190.0}, {"date": "2023-08-17", "close": 1.87, "volume": 799652.0}, {"date": "2023-08-18", "close": 1.92, "volume": 647988.0}, {"date": "2023-08-21", "close": 1.88, "volume": 322273.0}, {"date": "2023-08-22", "close": 1.88, "volume": 178024.0}, {"date": "2023-08-23", "close": 1.9, "volume": 307905.0}, {"date": "2023-08-24", "close": 1.93, "volume": 321748.0}, {"date": "2023-08-25", "close": 1.93, "volume": 146101.0}, {"date": "2023-08-28", "close": 1.94, "volume": 175632.0}, {"date": "2023-08-29", "close": 1.95, "volume": 186995.0}, {"date": "2023-08-30", "close": 1.97, "volume": 117160.0}, {"date": "2023-08-31", "close": 1.95, "volume": 177373.0}, {"date": "2023-09-01", "close": 1.9, "volume": 80305.0}, {"date": "2023-09-05", "close": 1.87, "volume": 138985.0}, {"date": "2023-09-06", "close": 1.85, "volume": 120325.0}, {"date": "2023-09-07", "close": 1.78, "volume": 209593.0}, {"date": "2023-09-08", "close": 1.85, "volume": 258766.0}, {"date": "2023-09-11", "close": 1.85, "volume": 210618.0}, {"date": "2023-09-12", "close": 1.83, "volume": 103156.0}, {"date": "2023-09-13", "close": 1.84, "volume": 144409.0}, {"date": "2023-09-14", "close": 1.91, "volume": 300930.0}, {"date": "2023-09-15", "close": 1.91, "volume": 155826.0}, {"date": "2023-09-18", "close": 1.91, "volume": 187046.0}, {"date": "2023-09-19", "close": 1.9, "volume": 178145.0}, {"date": "2023-09-20", "close": 1.91, "volume": 147352.0}, {"date": "2023-09-21", "close": 1.94, "volume": 307396.0}, {"date": "2023-09-22", "close": 1.95, "volume": 144011.0}, {"date": "2023-09-25", "close": 1.96, "volume": 179207.0}, {"date": "2023-09-26", "close": 1.95, "volume": 136156.0}, {"date": "2023-09-27", "close": 1.95, "volume": 186999.0}, {"date": "2023-09-28", "close": 2.02, "volume": 212559.0}, {"date": "2023-09-29", "close": 2.05, "volume": 294259.0}, {"date": "2023-10-02", "close": 2.02, "volume": 136659.0}, {"date": "2023-10-03", "close": 1.95, "volume": 205947.0}, {"date": "2023-10-04", "close": 1.95, "volume": 222427.0}, {"date": "2023-10-05", "close": 1.95, "volume": 60966.0}, {"date": "2023-10-06", "close": 1.95, "volume": 97787.0}, {"date": "2023-10-09", "close": 1.86, "volume": 238500.0}, {"date": "2023-10-10", "close": 1.85, "volume": 151385.0}, {"date": "2023-10-11", "close": 1.84, "volume": 142554.0}, {"date": "2023-10-12", "close": 1.77, "volume": 178691.0}, {"date": "2023-10-13", "close": 1.65, "volume": 439752.0}, {"date": "2023-10-16", "close": 1.65, "volume": 291007.0}, {"date": "2023-10-17", "close": 1.63, "volume": 107034.0}, {"date": "2023-10-18", "close": 1.64, "volume": 296900.0}, {"date": "2023-10-19", "close": 1.64, "volume": 269787.0}, {"date": "2023-10-20", "close": 1.62, "volume": 365075.0}, {"date": "2023-10-23", "close": 1.56, "volume": 263136.0}, {"date": "2023-10-24", "close": 1.64, "volume": 217324.0}, {"date": "2023-10-25", "close": 1.7, "volume": 432570.0}, {"date": "2023-10-26", "close": 1.68, "volume": 144140.0}, {"date": "2023-10-27", "close": 1.68, "volume": 164880.0}, {"date": "2023-10-30", "close": 1.67, "volume": 78158.0}, {"date": "2023-10-31", "close": 1.7, "volume": 300854.0}, {"date": "2023-11-01", "close": 1.67, "volume": 199902.0}, {"date": "2023-11-02", "close": 1.71, "volume": 132510.0}, {"date": "2023-11-03", "close": 1.83, "volume": 331031.0}, {"date": "2023-11-06", "close": 1.72, "volume": 862382.0}, {"date": "2023-11-07", "close": 1.68, "volume": 370774.0}, {"date": "2023-11-08", "close": 1.67, "volume": 236156.0}, {"date": "2023-11-09", "close": 1.73, "volume": 303649.0}, {"date": "2023-11-10", "close": 1.75, "volume": 205925.0}, {"date": "2023-11-13", "close": 1.72, "volume": 152677.0}, {"date": "2023-11-14", "close": 1.76, "volume": 222029.0}, {"date": "2023-11-15", "close": 1.8, "volume": 226841.0}, {"date": "2023-11-16", "close": 1.75, "volume": 138650.0}, {"date": "2023-11-17", "close": 1.78, "volume": 109625.0}, {"date": "2023-11-20", "close": 1.84, "volume": 325054.0}, {"date": "2023-11-21", "close": 1.83, "volume": 130037.0}, {"date": "2023-11-22", "close": 1.78, "volume": 145530.0}, {"date": "2023-11-24", "close": 1.81, "volume": 75392.0}, {"date": "2023-11-27", "close": 1.87, "volume": 186653.0}, {"date": "2023-11-28", "close": 1.92, "volume": 222132.0}, {"date": "2023-11-29", "close": 1.89, "volume": 206494.0}, {"date": "2023-11-30", "close": 1.89, "volume": 296091.0}, {"date": "2023-12-01", "close": 1.9, "volume": 139323.0}, {"date": "2023-12-04", "close": 1.865, "volume": 315200.0}, {"date": "2023-12-05", "close": 1.84, "volume": 203834.0}, {"date": "2023-12-06", "close": 1.87, "volume": 157601.0}, {"date": "2023-12-07", "close": 1.89, "volume": 149162.0}, {"date": "2023-12-08", "close": 1.89, "volume": 81302.0}, {"date": "2023-12-11", "close": 1.87, "volume": 112627.0}, {"date": "2023-12-12", "close": 1.87, "volume": 162519.0}, {"date": "2023-12-13", "close": 1.92, "volume": 200862.0}, {"date": "2023-12-14", "close": 2.02, "volume": 608162.0}, {"date": "2023-12-15", "close": 2.01, "volume": 260939.0}, {"date": "2023-12-18", "close": 1.99, "volume": 237825.0}, {"date": "2023-12-19", "close": 2.02, "volume": 261738.0}, {"date": "2023-12-20", "close": 2.05, "volume": 345753.0}, {"date": "2023-12-21", "close": 2.1, "volume": 246413.0}, {"date": "2023-12-22", "close": 2.11, "volume": 194496.0}, {"date": "2023-12-26", "close": 2.07, "volume": 220264.0}, {"date": "2023-12-27", "close": 2.13, "volume": 263124.0}, {"date": "2023-12-28", "close": 2.14, "volume": 395553.0}, {"date": "2023-12-29", "close": 2.16, "volume": 331433.0}, {"date": "2024-01-02", "close": 2.11, "volume": 183434.0}, {"date": "2024-01-03", "close": 2.1, "volume": 222409.0}, {"date": "2024-01-04", "close": 2.24, "volume": 482729.0}, {"date": "2024-01-05", "close": 2.27, "volume": 196188.0}, {"date": "2024-01-08", "close": 2.28, "volume": 275415.0}, {"date": "2024-01-09", "close": 2.32, "volume": 288159.0}, {"date": "2024-01-10", "close": 2.34, "volume": 305321.0}, {"date": "2024-01-11", "close": 2.62, "volume": 1883041.0}, {"date": "2024-01-12", "close": 2.62, "volume": 2022325.0}, {"date": "2024-01-16", "close": 2.59, "volume": 647565.0}, {"date": "2024-01-17", "close": 2.7, "volume": 872481.0}, {"date": "2024-01-18", "close": 2.52, "volume": 1819144.0}, {"date": "2024-01-19", "close": 2.53, "volume": 826739.0}, {"date": "2024-01-22", "close": 2.51, "volume": 421647.0}, {"date": "2024-01-23", "close": 2.52, "volume": 376380.0}, {"date": "2024-01-24", "close": 2.58, "volume": 471018.0}, {"date": "2024-01-25", "close": 2.59, "volume": 380532.0}, {"date": "2024-01-26", "close": 2.53, "volume": 278740.0}, {"date": "2024-01-29", "close": 2.55, "volume": 253020.0}, {"date": "2024-01-30", "close": 2.44, "volume": 376328.0}, {"date": "2024-01-31", "close": 2.46, "volume": 255481.0}, {"date": "2024-02-01", "close": 2.42, "volume": 327464.0}, {"date": "2024-02-02", "close": 2.43, "volume": 222473.0}, {"date": "2024-02-05", "close": 2.45, "volume": 412571.0}, {"date": "2024-02-06", "close": 2.52, "volume": 349913.0}, {"date": "2024-02-07", "close": 2.62, "volume": 480439.0}, {"date": "2024-02-08", "close": 2.61, "volume": 266758.0}, {"date": "2024-02-09", "close": 2.595, "volume": 223075.0}, {"date": "2024-02-12", "close": 2.6, "volume": 480575.0}, {"date": "2024-02-13", "close": 2.51, "volume": 383528.0}, {"date": "2024-02-14", "close": 2.6, "volume": 302859.0}, {"date": "2024-02-15", "close": 2.68, "volume": 314075.0}, {"date": "2024-02-16", "close": 2.79, "volume": 749280.0}, {"date": "2024-02-20", "close": 2.77, "volume": 1921391.0}, {"date": "2024-02-21", "close": 2.92, "volume": 1636002.0}, {"date": "2024-02-22", "close": 2.88, "volume": 922651.0}, {"date": "2024-02-23", "close": 2.85, "volume": 818234.0}, {"date": "2024-02-26", "close": 3.05, "volume": 1664671.0}, {"date": "2024-02-27", "close": 2.99, "volume": 829041.0}, {"date": "2024-02-28", "close": 2.94, "volume": 404351.0}, {"date": "2024-02-29", "close": 3.05, "volume": 757171.0}, {"date": "2024-03-01", "close": 3.03, "volume": 669062.0}, {"date": "2024-03-04", "close": 3.01, "volume": 1084062.0}, {"date": "2024-03-05", "close": 2.94, "volume": 580689.0}, {"date": "2024-03-06", "close": 2.98, "volume": 597965.0}, {"date": "2024-03-07", "close": 2.96, "volume": 297938.0}, {"date": "2024-03-08", "close": 2.96, "volume": 519337.0}, {"date": "2024-03-11", "close": 2.99, "volume": 588530.0}, {"date": "2024-03-12", "close": 3.07, "volume": 714187.0}, {"date": "2024-03-13", "close": 3.12, "volume": 1016212.0}, {"date": "2024-03-14", "close": 3.07, "volume": 696364.0}, {"date": "2024-03-15", "close": 3.07, "volume": 479059.0}, {"date": "2024-03-18", "close": 3.05, "volume": 427896.0}, {"date": "2024-03-19", "close": 2.98, "volume": 725310.0}, {"date": "2024-03-20", "close": 3.02, "volume": 235950.0}, {"date": "2024-03-21", "close": 3.17, "volume": 1088470.0}, {"date": "2024-03-22", "close": 3.14, "volume": 505291.0}, {"date": "2024-03-25", "close": 3.29, "volume": 1294035.0}, {"date": "2024-03-26", "close": 3.19, "volume": 493269.0}, {"date": "2024-03-27", "close": 3.22, "volume": 269736.0}, {"date": "2024-03-28", "close": 3.2, "volume": 362064.0}, {"date": "2024-04-01", "close": 3.07, "volume": 514805.0}, {"date": "2024-04-02", "close": 3.09, "volume": 431201.0}, {"date": "2024-04-03", "close": 3.08, "volume": 210713.0}, {"date": "2024-04-04", "close": 3.11, "volume": 493733.0}, {"date": "2024-04-05", "close": 3.19, "volume": 399895.0}, {"date": "2024-04-08", "close": 3.18, "volume": 378080.0}, {"date": "2024-04-09", "close": 3.16, "volume": 287490.0}, {"date": "2024-04-10", "close": 3.01, "volume": 301389.0}, {"date": "2024-04-11", "close": 3.09, "volume": 328915.0}, {"date": "2024-04-12", "close": 2.91, "volume": 781691.0}, {"date": "2024-04-15", "close": 2.77, "volume": 832494.0}, {"date": "2024-04-16", "close": 2.76, "volume": 342405.0}, {"date": "2024-04-17", "close": 2.79, "volume": 264359.0}, {"date": "2024-04-18", "close": 2.7, "volume": 514065.0}, {"date": "2024-04-19", "close": 2.73, "volume": 431393.0}, {"date": "2024-04-22", "close": 2.76, "volume": 322912.0}, {"date": "2024-04-23", "close": 2.79, "volume": 303541.0}, {"date": "2024-04-24", "close": 2.71, "volume": 274543.0}, {"date": "2024-04-25", "close": 2.74, "volume": 259386.0}, {"date": "2024-04-26", "close": 2.76, "volume": 273689.0}, {"date": "2024-04-29", "close": 2.82, "volume": 370496.0}, {"date": "2024-04-30", "close": 2.77, "volume": 125110.0}, {"date": "2024-05-01", "close": 2.77, "volume": 186868.0}, {"date": "2024-05-02", "close": 2.86, "volume": 598392.0}, {"date": "2024-05-03", "close": 3.04, "volume": 952433.0}, {"date": "2024-05-06", "close": 3.15, "volume": 940866.0}, {"date": "2024-05-07", "close": 2.77, "volume": 1984051.0}, {"date": "2024-05-08", "close": 2.84, "volume": 446052.0}, {"date": "2024-05-09", "close": 2.86, "volume": 332440.0}, {"date": "2024-05-10", "close": 2.83, "volume": 310832.0}, {"date": "2024-05-13", "close": 2.67, "volume": 970617.0}, {"date": "2024-05-14", "close": 2.67, "volume": 379075.0}, {"date": "2024-05-15", "close": 2.69, "volume": 240187.0}, {"date": "2024-05-16", "close": 2.69, "volume": 357319.0}, {"date": "2024-05-17", "close": 2.73, "volume": 349695.0}, {"date": "2024-05-20", "close": 2.75, "volume": 285193.0}, {"date": "2024-05-21", "close": 2.8, "volume": 210078.0}, {"date": "2024-05-22", "close": 2.74, "volume": 202314.0}, {"date": "2024-05-23", "close": 2.66, "volume": 253090.0}, {"date": "2024-05-24", "close": 2.7, "volume": 235551.0}, {"date": "2024-05-28", "close": 2.64, "volume": 235362.0}, {"date": "2024-05-29", "close": 2.56, "volume": 264961.0}, {"date": "2024-05-30", "close": 2.61, "volume": 258734.0}, {"date": "2024-05-31", "close": 2.63, "volume": 156197.0}, {"date": "2024-06-03", "close": 2.61, "volume": 237130.0}, {"date": "2024-06-04", "close": 2.6, "volume": 138319.0}, {"date": "2024-06-05", "close": 2.57, "volume": 291290.0}, {"date": "2024-06-06", "close": 2.59, "volume": 166908.0}, {"date": "2024-06-07", "close": 2.62, "volume": 248949.0}, {"date": "2024-06-10", "close": 2.53, "volume": 304790.0}, {"date": "2024-06-11", "close": 2.52, "volume": 170108.0}, {"date": "2024-06-12", "close": 2.53, "volume": 269287.0}, {"date": "2024-06-13", "close": 2.53, "volume": 229821.0}, {"date": "2024-06-14", "close": 2.46, "volume": 240504.0}, {"date": "2024-06-17", "close": 2.46, "volume": 292804.0}, {"date": "2024-06-18", "close": 2.52, "volume": 358135.0}, {"date": "2024-06-20", "close": 2.41, "volume": 616757.0}, {"date": "2024-06-21", "close": 2.48, "volume": 492311.0}, {"date": "2024-06-24", "close": 2.43, "volume": 741697.0}, {"date": "2024-06-25", "close": 2.43, "volume": 183454.0}, {"date": "2024-06-26", "close": 2.39, "volume": 287063.0}, {"date": "2024-06-27", "close": 2.42, "volume": 257954.0}, {"date": "2024-06-28", "close": 2.5, "volume": 359618.0}, {"date": "2024-07-01", "close": 2.49, "volume": 276207.0}, {"date": "2024-07-02", "close": 2.51, "volume": 219089.0}, {"date": "2024-07-03", "close": 2.51, "volume": 122198.0}, {"date": "2024-07-05", "close": 2.45, "volume": 296251.0}, {"date": "2024-07-08", "close": 2.44, "volume": 387077.0}, {"date": "2024-07-09", "close": 2.54, "volume": 364058.0}, {"date": "2024-07-10", "close": 2.57, "volume": 244315.0}, {"date": "2024-07-11", "close": 2.62, "volume": 145797.0}, {"date": "2024-07-12", "close": 2.63, "volume": 286308.0}, {"date": "2024-07-15", "close": 2.62, "volume": 180061.0}, {"date": "2024-07-16", "close": 2.7, "volume": 374344.0}, {"date": "2024-07-17", "close": 2.67, "volume": 346626.0}, {"date": "2024-07-18", "close": 2.63, "volume": 248692.0}, {"date": "2024-07-19", "close": 2.58, "volume": 188278.0}, {"date": "2024-07-22", "close": 2.68, "volume": 328954.0}, {"date": "2024-07-23", "close": 2.73, "volume": 350788.0}, {"date": "2024-07-24", "close": 2.7, "volume": 224258.0}, {"date": "2024-07-25", "close": 2.73, "volume": 376670.0}, {"date": "2024-07-26", "close": 2.73, "volume": 205613.0}, {"date": "2024-07-29", "close": 2.71, "volume": 155641.0}, {"date": "2024-07-30", "close": 2.74, "volume": 187925.0}, {"date": "2024-07-31", "close": 2.77, "volume": 111817.0}, {"date": "2024-08-01", "close": 2.85, "volume": 714374.0}, {"date": "2024-08-02", "close": 2.7, "volume": 629769.0}, {"date": "2024-08-05", "close": 2.47, "volume": 587067.0}, {"date": "2024-08-06", "close": 2.48, "volume": 306672.0}, {"date": "2024-08-07", "close": 2.65, "volume": 967027.0}, {"date": "2024-08-08", "close": 2.86, "volume": 1459827.0}, {"date": "2024-08-09", "close": 2.79, "volume": 715936.0}, {"date": "2024-08-12", "close": 2.82, "volume": 551861.0}, {"date": "2024-08-13", "close": 2.9, "volume": 443434.0}, {"date": "2024-08-14", "close": 2.85, "volume": 137067.0}, {"date": "2024-08-15", "close": 2.91, "volume": 348976.0}, {"date": "2024-08-16", "close": 2.88, "volume": 290123.0}, {"date": "2024-08-19", "close": 2.91, "volume": 216988.0}, {"date": "2024-08-20", "close": 2.91, "volume": 270398.0}, {"date": "2024-08-21", "close": 2.92, "volume": 194431.0}, {"date": "2024-08-22", "close": 2.98, "volume": 368266.0}, {"date": "2024-08-23", "close": 3.08, "volume": 494297.0}, {"date": "2024-08-26", "close": 3.01, "volume": 469852.0}, {"date": "2024-08-27", "close": 3.0, "volume": 210534.0}, {"date": "2024-08-28", "close": 2.92, "volume": 218219.0}, {"date": "2024-08-29", "close": 2.88, "volume": 368743.0}, {"date": "2024-08-30", "close": 2.98, "volume": 392214.0}, {"date": "2024-09-03", "close": 2.935, "volume": 318436.0}, {"date": "2024-09-04", "close": 2.935, "volume": 117636.0}, {"date": "2024-09-05", "close": 2.89, "volume": 241102.0}, {"date": "2024-09-06", "close": 2.77, "volume": 364764.0}, {"date": "2024-09-09", "close": 2.73, "volume": 303370.0}, {"date": "2024-09-10", "close": 2.66, "volume": 207774.0}, {"date": "2024-09-11", "close": 2.77, "volume": 410051.0}, {"date": "2024-09-12", "close": 2.76, "volume": 195290.0}, {"date": "2024-09-13", "close": 2.71, "volume": 482876.0}, {"date": "2024-09-16", "close": 2.67, "volume": 249524.0}, {"date": "2024-09-17", "close": 2.69, "volume": 302912.0}, {"date": "2024-09-18", "close": 2.62, "volume": 273104.0}, {"date": "2024-09-19", "close": 2.68, "volume": 162469.0}, {"date": "2024-09-20", "close": 2.6, "volume": 382909.0}, {"date": "2024-09-23", "close": 2.61, "volume": 268521.0}, {"date": "2024-09-24", "close": 2.66, "volume": 145120.0}, {"date": "2024-09-25", "close": 2.65, "volume": 172444.0}, {"date": "2024-09-26", "close": 2.66, "volume": 176794.0}, {"date": "2024-09-27", "close": 2.73, "volume": 280246.0}, {"date": "2024-09-30", "close": 2.74, "volume": 245534.0}, {"date": "2024-10-01", "close": 2.59, "volume": 384997.0}, {"date": "2024-10-02", "close": 2.61, "volume": 274139.0}, {"date": "2024-10-03", "close": 2.52, "volume": 202860.0}, {"date": "2024-10-04", "close": 2.57, "volume": 151371.0}, {"date": "2024-10-07", "close": 2.59, "volume": 336148.0}, {"date": "2024-10-08", "close": 2.61, "volume": 170046.0}, {"date": "2024-10-09", "close": 2.57, "volume": 157062.0}, {"date": "2024-10-10", "close": 2.58, "volume": 191513.0}, {"date": "2024-10-11", "close": 2.61, "volume": 150562.0}, {"date": "2024-10-14", "close": 2.54, "volume": 297762.0}, {"date": "2024-10-15", "close": 2.56, "volume": 353844.0}, {"date": "2024-10-16", "close": 2.61, "volume": 391457.0}, {"date": "2024-10-17", "close": 2.61, "volume": 180964.0}, {"date": "2024-10-18", "close": 2.62, "volume": 218358.0}, {"date": "2024-10-21", "close": 2.63, "volume": 318190.0}, {"date": "2024-10-22", "close": 2.57, "volume": 160484.0}, {"date": "2024-10-23", "close": 2.48, "volume": 595066.0}, {"date": "2024-10-24", "close": 2.47, "volume": 213600.0}, {"date": "2024-10-25", "close": 2.47, "volume": 209700.0}, {"date": "2024-10-28", "close": 2.58, "volume": 728969.0}, {"date": "2024-10-29", "close": 2.56, "volume": 310427.0}, {"date": "2024-10-30", "close": 2.52, "volume": 363169.0}, {"date": "2024-10-31", "close": 2.48, "volume": 504932.0}, {"date": "2024-11-01", "close": 2.48, "volume": 654671.0}, {"date": "2024-11-04", "close": 2.42, "volume": 512793.0}, {"date": "2024-11-05", "close": 2.45, "volume": 379218.0}, {"date": "2024-11-06", "close": 2.4, "volume": 758669.0}, {"date": "2024-11-07", "close": 2.42, "volume": 389261.0}, {"date": "2024-11-08", "close": 2.43, "volume": 364798.0}, {"date": "2024-11-11", "close": 2.53, "volume": 740659.0}, {"date": "2024-11-12", "close": 2.56, "volume": 609960.0}, {"date": "2024-11-13", "close": 2.79, "volume": 3193554.0}, {"date": "2024-11-14", "close": 2.82, "volume": 1344219.0}, {"date": "2024-11-15", "close": 2.71, "volume": 779045.0}, {"date": "2024-11-18", "close": 3.12, "volume": 1862828.0}, {"date": "2024-11-19", "close": 3.12, "volume": 874729.0}, {"date": "2024-11-20", "close": 3.19, "volume": 1035880.0}, {"date": "2024-11-21", "close": 3.23, "volume": 1183348.0}, {"date": "2024-11-22", "close": 3.7, "volume": 2475955.0}, {"date": "2024-11-25", "close": 4.06, "volume": 7096652.0}, {"date": "2024-11-26", "close": 4.12, "volume": 2553971.0}, {"date": "2024-11-27", "close": 4.07, "volume": 1873668.0}, {"date": "2024-11-29", "close": 4.54, "volume": 2642227.0}, {"date": "2024-12-02", "close": 4.16, "volume": 3547986.0}, {"date": "2024-12-03", "close": 4.39, "volume": 1842020.0}, {"date": "2024-12-04", "close": 4.37, "volume": 1837835.0}, {"date": "2024-12-05", "close": 4.23, "volume": 1362494.0}, {"date": "2024-12-06", "close": 4.3, "volume": 967739.0}, {"date": "2024-12-09", "close": 4.72, "volume": 4735884.0}, {"date": "2024-12-10", "close": 4.5, "volume": 2897925.0}, {"date": "2024-12-11", "close": 4.91, "volume": 4150950.0}, {"date": "2024-12-12", "close": 4.74, "volume": 1880913.0}, {"date": "2024-12-13", "close": 4.79, "volume": 1579470.0}, {"date": "2024-12-16", "close": 4.7, "volume": 3033687.0}, {"date": "2024-12-17", "close": 4.54, "volume": 2092286.0}, {"date": "2024-12-18", "close": 4.31, "volume": 1807831.0}, {"date": "2024-12-19", "close": 4.3, "volume": 1966889.0}, {"date": "2024-12-20", "close": 4.39, "volume": 1140461.0}, {"date": "2024-12-23", "close": 4.66, "volume": 1865169.0}, {"date": "2024-12-24", "close": 4.71, "volume": 979896.0}, {"date": "2024-12-26", "close": 4.95, "volume": 2134739.0}, {"date": "2024-12-27", "close": 4.71, "volume": 1351929.0}, {"date": "2024-12-30", "close": 4.64, "volume": 1382152.0}, {"date": "2024-12-31", "close": 4.67, "volume": 966259.0}, {"date": "2025-01-02", "close": 4.86, "volume": 2454184.0}, {"date": "2025-01-03", "close": 4.73, "volume": 1897348.0}, {"date": "2025-01-06", "close": 5.48, "volume": 8131131.0}, {"date": "2025-01-07", "close": 5.36, "volume": 3811805.0}, {"date": "2025-01-08", "close": 5.0, "volume": 2716635.0}, {"date": "2025-01-10", "close": 4.81, "volume": 1815010.0}, {"date": "2025-01-13", "close": 4.43, "volume": 2302157.0}, {"date": "2025-01-14", "close": 4.73, "volume": 1854242.0}, {"date": "2025-01-15", "close": 4.68, "volume": 1424253.0}, {"date": "2025-01-16", "close": 4.56, "volume": 1495290.0}, {"date": "2025-01-17", "close": 4.49, "volume": 1170717.0}, {"date": "2025-01-21", "close": 4.53, "volume": 1518518.0}, {"date": "2025-01-22", "close": 4.92, "volume": 2413026.0}, {"date": "2025-01-23", "close": 5.09, "volume": 1676611.0}, {"date": "2025-01-24", "close": 4.92, "volume": 1633258.0}, {"date": "2025-01-27", "close": 4.45, "volume": 1822646.0}, {"date": "2025-01-28", "close": 4.53, "volume": 1129208.0}, {"date": "2025-01-29", "close": 4.46, "volume": 1093595.0}, {"date": "2025-01-30", "close": 4.6, "volume": 1228068.0}, {"date": "2025-01-31", "close": 4.61, "volume": 792716.0}, {"date": "2025-02-03", "close": 4.53, "volume": 1343131.0}, {"date": "2025-02-04", "close": 4.82, "volume": 1669973.0}, {"date": "2025-02-05", "close": 5.37, "volume": 5954719.0}, {"date": "2025-02-06", "close": 5.25, "volume": 2722669.0}, {"date": "2025-02-07", "close": 5.01, "volume": 2333108.0}, {"date": "2025-02-10", "close": 4.8, "volume": 3528393.0}, {"date": "2025-02-11", "close": 3.77, "volume": 8530858.0}, {"date": "2025-02-12", "close": 3.52, "volume": 5815982.0}, {"date": "2025-02-13", "close": 3.54, "volume": 2931541.0}, {"date": "2025-02-14", "close": 3.46, "volume": 2035006.0}, {"date": "2025-02-18", "close": 3.42, "volume": 2623070.0}, {"date": "2025-02-19", "close": 3.33, "volume": 3693960.0}, {"date": "2025-02-20", "close": 3.2, "volume": 1506158.0}, {"date": "2025-02-21", "close": 3.01, "volume": 2253625.0}, {"date": "2025-02-24", "close": 2.98, "volume": 2924459.0}, {"date": "2025-02-25", "close": 2.95, "volume": 2946927.0}, {"date": "2025-02-26", "close": 2.98, "volume": 1560615.0}, {"date": "2025-02-27", "close": 2.8, "volume": 1286759.0}, {"date": "2025-02-28", "close": 2.79, "volume": 1362254.0}, {"date": "2025-03-03", "close": 2.6, "volume": 2089617.0}, {"date": "2025-03-04", "close": 2.67, "volume": 2227624.0}, {"date": "2025-03-05", "close": 2.68, "volume": 1138543.0}, {"date": "2025-03-06", "close": 2.53, "volume": 1254435.0}, {"date": "2025-03-07", "close": 2.55, "volume": 1361827.0}, {"date": "2025-03-10", "close": 2.41, "volume": 1788865.0}, {"date": "2025-03-11", "close": 2.43, "volume": 1260417.0}, {"date": "2025-03-12", "close": 2.49, "volume": 874756.0}, {"date": "2025-03-13", "close": 2.59, "volume": 1973814.0}, {"date": "2025-03-14", "close": 2.73, "volume": 1149210.0}, {"date": "2025-03-17", "close": 2.62, "volume": 1044860.0}, {"date": "2025-03-18", "close": 2.58, "volume": 705601.0}, {"date": "2025-03-19", "close": 2.58, "volume": 703810.0}, {"date": "2025-03-20", "close": 2.51, "volume": 777597.0}, {"date": "2025-03-21", "close": 2.53, "volume": 602878.0}, {"date": "2025-03-24", "close": 2.56, "volume": 1540581.0}, {"date": "2025-03-25", "close": 2.63, "volume": 974979.0}, {"date": "2025-03-26", "close": 2.49, "volume": 861742.0}, {"date": "2025-03-27", "close": 2.42, "volume": 830334.0}, {"date": "2025-03-28", "close": 2.39, "volume": 1062219.0}, {"date": "2025-03-31", "close": 2.35, "volume": 962446.0}, {"date": "2025-04-01", "close": 2.36, "volume": 1296361.0}, {"date": "2025-04-02", "close": 2.44, "volume": 2555350.0}, {"date": "2025-04-03", "close": 2.21, "volume": 1507756.0}, {"date": "2025-04-04", "close": 2.1, "volume": 1317134.0}, {"date": "2025-04-07", "close": 2.14, "volume": 1596771.0}, {"date": "2025-04-08", "close": 2.06, "volume": 942662.0}, {"date": "2025-04-09", "close": 2.24, "volume": 1372173.0}, {"date": "2025-04-10", "close": 2.06, "volume": 781093.0}, {"date": "2025-04-11", "close": 2.1, "volume": 678410.0}, {"date": "2025-04-14", "close": 2.1, "volume": 653582.0}, {"date": "2025-04-15", "close": 2.11, "volume": 664126.0}, {"date": "2025-04-16", "close": 2.05, "volume": 480650.0}, {"date": "2025-04-17", "close": 2.05, "volume": 360778.0}, {"date": "2025-04-21", "close": 2.01, "volume": 640715.0}, {"date": "2025-04-22", "close": 2.07, "volume": 434804.0}, {"date": "2025-04-23", "close": 2.07, "volume": 2155286.0}, {"date": "2025-04-24", "close": 2.15, "volume": 1036217.0}, {"date": "2025-04-25", "close": 2.18, "volume": 705618.0}, {"date": "2025-04-28", "close": 2.15, "volume": 707188.0}, {"date": "2025-04-29", "close": 2.19, "volume": 393597.0}, {"date": "2025-04-30", "close": 2.18, "volume": 479613.0}, {"date": "2025-05-01", "close": 2.3, "volume": 1341978.0}, {"date": "2025-05-02", "close": 2.36, "volume": 968165.0}, {"date": "2025-05-05", "close": 2.3, "volume": 1327590.0}, {"date": "2025-05-06", "close": 2.26, "volume": 506210.0}, {"date": "2025-05-07", "close": 2.22, "volume": 1886537.0}, {"date": "2025-05-08", "close": 2.2, "volume": 941636.0}, {"date": "2025-05-09", "close": 2.17, "volume": 774617.0}, {"date": "2025-05-12", "close": 2.32, "volume": 1023385.0}, {"date": "2025-05-13", "close": 2.5, "volume": 1278441.0}, {"date": "2025-05-14", "close": 2.42, "volume": 786243.0}, {"date": "2025-05-15", "close": 2.37, "volume": 447621.0}, {"date": "2025-05-16", "close": 2.42, "volume": 496594.0}, {"date": "2025-05-19", "close": 2.43, "volume": 492304.0}, {"date": "2025-05-20", "close": 2.39, "volume": 509624.0}, {"date": "2025-05-21", "close": 2.32, "volume": 441423.0}, {"date": "2025-05-22", "close": 2.33, "volume": 484778.0}, {"date": "2025-05-23", "close": 2.27, "volume": 401440.0}, {"date": "2025-05-27", "close": 2.38, "volume": 630178.0}, {"date": "2025-05-28", "close": 2.33, "volume": 413395.0}, {"date": "2025-05-29", "close": 2.31, "volume": 576736.0}, {"date": "2025-05-30", "close": 2.27, "volume": 474001.0}, {"date": "2025-06-02", "close": 2.34, "volume": 580858.0}, {"date": "2025-06-03", "close": 2.4, "volume": 587177.0}, {"date": "2025-06-04", "close": 2.43, "volume": 584352.0}, {"date": "2025-06-05", "close": 2.37, "volume": 554517.0}, {"date": "2025-06-06", "close": 2.44, "volume": 677759.0}, {"date": "2025-06-09", "close": 2.47, "volume": 965960.0}, {"date": "2025-06-10", "close": 2.45, "volume": 951694.0}, {"date": "2025-06-11", "close": 2.4, "volume": 819312.0}, {"date": "2025-06-12", "close": 2.36, "volume": 500231.0}, {"date": "2025-06-13", "close": 2.24, "volume": 811278.0}, {"date": "2025-06-16", "close": 2.28, "volume": 606659.0}, {"date": "2025-06-17", "close": 2.26, "volume": 572411.0}, {"date": "2025-06-18", "close": 2.29, "volume": 659917.0}, {"date": "2025-06-20", "close": 2.25, "volume": 681102.0}, {"date": "2025-06-23", "close": 2.3, "volume": 631539.0}, {"date": "2025-06-24", "close": 2.46, "volume": 833645.0}, {"date": "2025-06-25", "close": 2.42, "volume": 655281.0}, {"date": "2025-06-26", "close": 2.48, "volume": 640177.0}, {"date": "2025-06-27", "close": 2.45, "volume": 826417.0}, {"date": "2025-06-30", "close": 2.46, "volume": 1050645.0}, {"date": "2025-07-01", "close": 2.53, "volume": 753493.0}, {"date": "2025-07-02", "close": 2.53, "volume": 502218.0}, {"date": "2025-07-03", "close": 2.6, "volume": 554208.0}, {"date": "2025-07-07", "close": 2.55, "volume": 876548.0}, {"date": "2025-07-08", "close": 2.58, "volume": 948928.0}, {"date": "2025-07-09", "close": 2.62, "volume": 606008.0}, {"date": "2025-07-10", "close": 2.51, "volume": 1014802.0}, {"date": "2025-07-11", "close": 2.46, "volume": 884023.0}, {"date": "2025-07-14", "close": 2.43, "volume": 822794.0}, {"date": "2025-07-15", "close": 2.36, "volume": 582082.0}, {"date": "2025-07-16", "close": 2.39, "volume": 833541.0}, {"date": "2025-07-17", "close": 2.39, "volume": 537392.0}, {"date": "2025-07-18", "close": 2.28, "volume": 1027576.0}, {"date": "2025-07-21", "close": 2.24, "volume": 1602243.0}, {"date": "2025-07-22", "close": 2.26, "volume": 693076.0}, {"date": "2025-07-23", "close": 2.4, "volume": 1072466.0}, {"date": "2025-07-24", "close": 2.32, "volume": 749961.0}, {"date": "2025-07-25", "close": 2.29, "volume": 538374.0}, {"date": "2025-07-28", "close": 2.35, "volume": 711879.0}, {"date": "2025-07-29", "close": 2.3, "volume": 1029802.0}, {"date": "2025-07-30", "close": 2.28, "volume": 730955.0}, {"date": "2025-07-31", "close": 2.21, "volume": 650511.0}, {"date": "2025-08-01", "close": 2.16, "volume": 938616.0}, {"date": "2025-08-04", "close": 2.26, "volume": 834590.0}, {"date": "2025-08-05", "close": 2.26, "volume": 953501.0}, {"date": "2025-08-06", "close": 1.93, "volume": 3676792.0}, {"date": "2025-08-07", "close": 1.84, "volume": 1608250.0}, {"date": "2025-08-08", "close": 1.99, "volume": 1418346.0}, {"date": "2025-08-11", "close": 1.94, "volume": 989205.0}, {"date": "2025-08-12", "close": 1.94, "volume": 852986.0}, {"date": "2025-08-13", "close": 2.03, "volume": 955634.0}, {"date": "2025-08-14", "close": 1.97, "volume": 614435.0}, {"date": "2025-08-15", "close": 1.92, "volume": 778986.0}, {"date": "2025-08-18", "close": 1.93, "volume": 686490.0}, {"date": "2025-08-19", "close": 1.88, "volume": 886309.0}, {"date": "2025-08-20", "close": 1.88, "volume": 691499.0}, {"date": "2025-08-21", "close": 1.9, "volume": 363704.0}, {"date": "2025-08-22", "close": 1.99, "volume": 1136886.0}, {"date": "2025-08-25", "close": 2.0, "volume": 926011.0}, {"date": "2025-08-26", "close": 2.02, "volume": 470441.0}, {"date": "2025-08-27", "close": 2.01, "volume": 523069.0}, {"date": "2025-08-28", "close": 2.01, "volume": 594787.0}, {"date": "2025-08-29", "close": 2.03, "volume": 372983.0}, {"date": "2025-09-02", "close": 1.95, "volume": 411200.0}, {"date": "2025-09-03", "close": 1.98, "volume": 411156.0}, {"date": "2025-09-04", "close": 2.01, "volume": 336864.0}, {"date": "2025-09-05", "close": 2.0, "volume": 301937.0}, {"date": "2025-09-08", "close": 2.02, "volume": 431045.0}, {"date": "2025-09-09", "close": 2.0, "volume": 210767.0}, {"date": "2025-09-10", "close": 2.0, "volume": 306618.0}, {"date": "2025-09-11", "close": 2.0, "volume": 781232.0}, {"date": "2025-09-12", "close": 1.99, "volume": 647001.0}, {"date": "2025-09-15", "close": 2.03, "volume": 497555.0}, {"date": "2025-09-16", "close": 2.23, "volume": 1262650.0}, {"date": "2025-09-17", "close": 2.35, "volume": 2285285.0}, {"date": "2025-09-18", "close": 2.54, "volume": 1597843.0}, {"date": "2025-09-19", "close": 2.49, "volume": 1388950.0}, {"date": "2025-09-22", "close": 2.47, "volume": 606788.0}, {"date": "2025-09-23", "close": 2.39, "volume": 696378.0}, {"date": "2025-09-24", "close": 2.47, "volume": 662371.0}, {"date": "2025-09-25", "close": 2.36, "volume": 738890.0}, {"date": "2025-09-26", "close": 2.37, "volume": 377884.0}, {"date": "2025-09-29", "close": 2.34, "volume": 480318.0}, {"date": "2025-09-30", "close": 2.33, "volume": 609356.0}, {"date": "2025-10-01", "close": 2.28, "volume": 349078.0}, {"date": "2025-10-02", "close": 2.34, "volume": 503337.0}, {"date": "2025-10-03", "close": 2.37, "volume": 486047.0}, {"date": "2025-10-06", "close": 2.49, "volume": 645496.0}, {"date": "2025-10-07", "close": 2.42, "volume": 463005.0}, {"date": "2025-10-08", "close": 2.42, "volume": 451309.0}, {"date": "2025-10-09", "close": 2.43, "volume": 413834.0}, {"date": "2025-10-10", "close": 2.28, "volume": 627844.0}, {"date": "2025-10-13", "close": 2.38, "volume": 622192.0}, {"date": "2025-10-14", "close": 2.43, "volume": 511804.0}, {"date": "2025-10-15", "close": 2.5, "volume": 1068553.0}, {"date": "2025-10-16", "close": 2.49, "volume": 758909.0}, {"date": "2025-10-17", "close": 2.39, "volume": 433242.0}, {"date": "2025-10-20", "close": 2.395, "volume": 543724.0}, {"date": "2025-10-21", "close": 2.44, "volume": 408166.0}, {"date": "2025-10-22", "close": 2.42, "volume": 669163.0}, {"date": "2025-10-23", "close": 2.48, "volume": 663385.0}, {"date": "2025-10-24", "close": 2.54, "volume": 561316.0}, {"date": "2025-10-27", "close": 2.53, "volume": 463695.0}, {"date": "2025-10-28", "close": 2.55, "volume": 464388.0}, {"date": "2025-10-29", "close": 2.56, "volume": 555727.0}, {"date": "2025-10-30", "close": 2.79, "volume": 2050884.0}, {"date": "2025-10-31", "close": 2.6, "volume": 1009476.0}, {"date": "2025-11-03", "close": 2.54, "volume": 623106.0}, {"date": "2025-11-04", "close": 2.42, "volume": 874443.0}, {"date": "2025-11-05", "close": 2.48, "volume": 469672.0}, {"date": "2025-11-06", "close": 2.35, "volume": 581947.0}, {"date": "2025-11-07", "close": 2.33, "volume": 645455.0}, {"date": "2025-11-10", "close": 2.28, "volume": 650412.0}, {"date": "2025-11-11", "close": 2.34, "volume": 2886953.0}, {"date": "2025-11-12", "close": 2.26, "volume": 1534919.0}, {"date": "2025-11-13", "close": 2.12, "volume": 1229243.0}, {"date": "2025-11-14", "close": 2.08, "volume": 663616.0}, {"date": "2025-11-17", "close": 2.0, "volume": 714417.0}, {"date": "2025-11-18", "close": 2.04, "volume": 615399.0}, {"date": "2025-11-19", "close": 1.97, "volume": 387559.0}, {"date": "2025-11-20", "close": 1.89, "volume": 790410.0}, {"date": "2025-11-21", "close": 1.97, "volume": 779588.0}, {"date": "2025-11-24", "close": 2.0, "volume": 572776.0}, {"date": "2025-11-25", "close": 2.0, "volume": 424951.0}, {"date": "2025-11-26", "close": 2.03, "volume": 288804.0}, {"date": "2025-11-28", "close": 2.04, "volume": 316700.0}, {"date": "2025-12-01", "close": 1.98, "volume": 335515.0}, {"date": "2025-12-02", "close": 1.94, "volume": 532157.0}, {"date": "2025-12-03", "close": 1.98, "volume": 451898.0}, {"date": "2025-12-04", "close": 1.98, "volume": 321421.0}, {"date": "2025-12-05", "close": 1.99, "volume": 265981.0}, {"date": "2025-12-08", "close": 2.05, "volume": 465516.0}, {"date": "2025-12-09", "close": 2.12, "volume": 486381.0}, {"date": "2025-12-10", "close": 2.13, "volume": 475323.0}, {"date": "2025-12-11", "close": 2.1, "volume": 407822.0}, {"date": "2025-12-12", "close": 2.06, "volume": 631865.0}, {"date": "2025-12-15", "close": 1.97, "volume": 640732.0}, {"date": "2025-12-16", "close": 1.99, "volume": 412479.0}, {"date": "2025-12-17", "close": 2.02, "volume": 889002.0}, {"date": "2025-12-18", "close": 2.03, "volume": 407975.0}, {"date": "2025-12-19", "close": 2.14, "volume": 911444.0}, {"date": "2025-12-22", "close": 2.05, "volume": 876074.0}, {"date": "2025-12-23", "close": 2.13, "volume": 423151.0}, {"date": "2025-12-24", "close": 2.11, "volume": 416945.0}, {"date": "2025-12-26", "close": 2.11, "volume": 452311.0}, {"date": "2025-12-29", "close": 2.08, "volume": 527975.0}, {"date": "2025-12-30", "close": 2.075, "volume": 746292.0}, {"date": "2025-12-31", "close": 2.1, "volume": 750309.0}, {"date": "2026-01-02", "close": 2.19, "volume": 553613.0}, {"date": "2026-01-05", "close": 2.18, "volume": 546229.0}, {"date": "2026-01-06", "close": 2.23, "volume": 785093.0}, {"date": "2026-01-07", "close": 2.18, "volume": 593686.0}, {"date": "2026-01-08", "close": 2.12, "volume": 1126385.0}, {"date": "2026-01-09", "close": 2.2, "volume": 828232.0}, {"date": "2026-01-12", "close": 2.26, "volume": 1070606.0}, {"date": "2026-01-13", "close": 2.23, "volume": 756239.0}, {"date": "2026-01-14", "close": 2.28, "volume": 973118.0}, {"date": "2026-01-15", "close": 2.34, "volume": 750879.0}, {"date": "2026-01-16", "close": 2.36, "volume": 381908.0}, {"date": "2026-01-20", "close": 2.31, "volume": 394726.0}, {"date": "2026-01-21", "close": 2.31, "volume": 558026.0}, {"date": "2026-01-22", "close": 2.34, "volume": 225488.0}, {"date": "2026-01-23", "close": 2.29, "volume": 698013.0}, {"date": "2026-01-26", "close": 2.25, "volume": 330367.0}, {"date": "2026-01-27", "close": 2.31, "volume": 336380.0}, {"date": "2026-01-28", "close": 2.29, "volume": 425802.0}, {"date": "2026-01-29", "close": 2.33, "volume": 514272.0}, {"date": "2026-01-30", "close": 2.3, "volume": 356156.0}, {"date": "2026-02-02", "close": 2.39, "volume": 499513.0}, {"date": "2026-02-03", "close": 2.36, "volume": 561155.0}, {"date": "2026-02-04", "close": 2.33, "volume": 519487.0}, {"date": "2026-02-05", "close": 2.23, "volume": 666081.0}, {"date": "2026-02-06", "close": 2.38, "volume": 248182.0}, {"date": "2026-02-09", "close": 2.39, "volume": 274988.0}, {"date": "2026-02-10", "close": 2.41, "volume": 307854.0}, {"date": "2026-02-11", "close": 2.34, "volume": 229755.0}, {"date": "2026-02-12", "close": 2.27, "volume": 489801.0}, {"date": "2026-02-13", "close": 2.26, "volume": 599291.0}, {"date": "2026-02-17", "close": 2.22, "volume": 807068.0}, {"date": "2026-02-18", "close": 2.29, "volume": 604394.0}, {"date": "2026-02-19", "close": 2.32, "volume": 485158.0}, {"date": "2026-02-20", "close": 2.3, "volume": 350911.0}, {"date": "2026-02-23", "close": 2.2, "volume": 505818.0}, {"date": "2026-02-24", "close": 2.29, "volume": 401810.0}, {"date": "2026-02-25", "close": 2.24, "volume": 313793.0}, {"date": "2026-02-26", "close": 2.26, "volume": 250566.0}, {"date": "2026-02-27", "close": 2.27, "volume": 314808.0}, {"date": "2026-03-02", "close": 2.3, "volume": 426689.0}, {"date": "2026-03-03", "close": 2.23, "volume": 443563.0}, {"date": "2026-03-04", "close": 2.31, "volume": 376386.0}, {"date": "2026-03-05", "close": 2.3, "volume": 355558.0}, {"date": "2026-03-06", "close": 2.24, "volume": 239007.0}, {"date": "2026-03-09", "close": 2.3, "volume": 293329.0}, {"date": "2026-03-10", "close": 2.28, "volume": 225492.0}, {"date": "2026-03-11", "close": 2.26, "volume": 386208.0}, {"date": "2026-03-12", "close": 2.2, "volume": 473195.0}, {"date": "2026-03-13", "close": 2.2, "volume": 391772.0}, {"date": "2026-03-16", "close": 2.3, "volume": 467918.0}, {"date": "2026-03-17", "close": 2.3, "volume": 203383.0}, {"date": "2026-03-18", "close": 2.26, "volume": 214365.0}, {"date": "2026-03-19", "close": 2.22, "volume": 396994.0}, {"date": "2026-03-20", "close": 2.14, "volume": 641662.0}, {"date": "2026-03-23", "close": 2.24, "volume": 690387.0}, {"date": "2026-03-24", "close": 2.3, "volume": 494669.0}, {"date": "2026-03-25", "close": 2.31, "volume": 210853.0}, {"date": "2026-03-26", "close": 2.22, "volume": 288029.0}, {"date": "2026-03-27", "close": 2.12, "volume": 567903.0}, {"date": "2026-03-30", "close": 2.01, "volume": 693028.0}, {"date": "2026-03-31", "close": 2.16, "volume": 486718.0}, {"date": "2026-04-01", "close": 2.18, "volume": 333153.0}, {"date": "2026-04-02", "close": 2.19, "volume": 507862.0}, {"date": "2026-04-06", "close": 2.23, "volume": 331431.0}, {"date": "2026-04-07", "close": 2.24, "volume": 463778.0}, {"date": "2026-04-08", "close": 2.3, "volume": 373607.0}, {"date": "2026-04-09", "close": 2.34, "volume": 264319.0}, {"date": "2026-04-10", "close": 2.38, "volume": 350742.0}, {"date": "2026-04-13", "close": 2.39, "volume": 537397.0}, {"date": "2026-04-14", "close": 2.46, "volume": 548039.0}, {"date": "2026-04-15", "close": 2.53, "volume": 608101.0}, {"date": "2026-04-16", "close": 2.5, "volume": 366977.0}, {"date": "2026-04-17", "close": 2.52, "volume": 535843.0}, {"date": "2026-04-20", "close": 2.56, "volume": 602908.0}, {"date": "2026-04-21", "close": 2.55, "volume": 317126.0}, {"date": "2026-04-22", "close": 2.59, "volume": 425819.0}, {"date": "2026-04-23", "close": 2.53, "volume": 540331.0}, {"date": "2026-04-24", "close": 2.64, "volume": 509095.0}, {"date": "2026-04-27", "close": 2.53, "volume": 369959.0}, {"date": "2026-04-28", "close": 2.47, "volume": 351482.0}, {"date": "2026-04-29", "close": 2.42, "volume": 315166.0}, {"date": "2026-04-30", "close": 2.51, "volume": 382060.0}, {"date": "2026-05-01", "close": 2.5, "volume": 281992.0}, {"date": "2026-05-04", "close": 2.53, "volume": 263275.0}, {"date": "2026-05-05", "close": 2.78, "volume": 886159.0}, {"date": "2026-05-06", "close": 2.65, "volume": 427175.0}, {"date": "2026-05-07", "close": 2.59, "volume": 487454.0}, {"date": "2026-05-08", "close": 2.53, "volume": 1624978.0}, {"date": "2026-05-11", "close": 2.59, "volume": 518028.0}, {"date": "2026-05-12", "close": 2.53, "volume": 415220.0}, {"date": "2026-05-13", "close": 2.52, "volume": 264329.0}, {"date": "2026-05-14", "close": 2.65, "volume": 508433.0}, {"date": "2026-05-15", "close": 2.51, "volume": 291442.0}, {"date": "2026-05-18", "close": 2.51, "volume": 607892.0}, {"date": "2026-05-19", "close": 2.53, "volume": 1272530.0}, {"date": "2026-05-20", "close": 2.48, "volume": 992169.0}, {"date": "2026-05-21", "close": 2.53, "volume": 618941.0}, {"date": "2026-05-22", "close": 2.66, "volume": 536503.0}, {"date": "2026-05-26", "close": 2.79, "volume": 1012034.0}, {"date": "2026-05-27", "close": 2.77, "volume": 535706.0}, {"date": "2026-05-28", "close": 2.86, "volume": 731344.0}, {"date": "2026-05-29", "close": 2.89, "volume": 799547.0}, {"date": "2026-06-01", "close": 2.84, "volume": 726624.0}, {"date": "2026-06-02", "close": 3.17, "volume": 2870702.0}, {"date": "2026-06-03", "close": 3.07, "volume": 1354057.0}, {"date": "2026-06-04", "close": 3.2, "volume": 1157560.0}, {"date": "2026-06-05", "close": 2.86, "volume": 1048132.0}, {"date": "2026-06-08", "close": 2.98, "volume": 841483.0}, {"date": "2026-06-09", "close": 2.91, "volume": 727259.0}, {"date": "2026-06-10", "close": 2.82, "volume": 520208.0}, {"date": "2026-06-11", "close": 2.92, "volume": 460312.0}, {"date": "2026-06-12", "close": 2.99, "volume": 619167.0}, {"date": "2026-06-15", "close": 3.0, "volume": 933188.0}, {"date": "2026-06-16", "close": 2.86, "volume": 567715.0}, {"date": "2026-06-17", "close": 2.71, "volume": 653467.0}, {"date": "2026-06-18", "close": 2.7, "volume": 573598.0}, {"date": "2026-06-22", "close": 2.67, "volume": 788728.0}, {"date": "2026-06-23", "close": 2.64, "volume": 483958.0}, {"date": "2026-06-24", "close": 2.51, "volume": 834871.0}, {"date": "2026-06-25", "close": 2.38, "volume": 929192.0}, {"date": "2026-06-26", "close": 2.36, "volume": 576467.0}, {"date": "2026-06-29", "close": 2.47, "volume": 797352.0}, {"date": "2026-06-30", "close": 2.59, "volume": 673191.0}, {"date": "2026-07-01", "close": 2.55, "volume": 463563.0}, {"date": "2026-07-02", "close": 2.42, "volume": 381383.0}, {"date": "2026-07-06", "close": 2.44, "volume": 392200.0}, {"date": "2026-07-07", "close": 2.34, "volume": 360274.0}, {"date": "2026-07-08", "close": 2.32, "volume": 325325.0}, {"date": "2026-07-09", "close": 2.39, "volume": 292683.0}, {"date": "2026-07-10", "close": 2.35, "volume": 200288.0}, {"date": "2026-07-13", "close": 2.29, "volume": 567663.0}, {"date": "2026-07-14", "close": 2.3, "volume": 251962.0}, {"date": "2026-07-15", "close": 2.32, "volume": 627261.0}, {"date": "2026-07-16", "close": 2.17, "volume": 501394.0}, {"date": "2026-07-17", "close": 2.17, "volume": 379587.0}, {"date": "2026-07-20", "close": 2.12, "volume": 387905.0}, {"date": "2026-07-21", "close": 2.28, "volume": 5332172.0}, {"date": "2026-07-22", "close": 2.25, "volume": 539964.0}, {"date": "2026-07-23", "close": 2.22, "volume": 532166.0}, {"date": "2026-07-24", "close": 2.13, "volume": 950082.0}, {"date": "2026-07-27", "close": 2.17, "volume": 582970.0}, {"date": "2026-07-28", "close": 2.14, "volume": 823389.0}, {"date": "2026-07-29", "close": 2.07, "volume": 686449.0}, {"date": "2026-07-30", "close": 2.17, "volume": 367410.0}, {"date": "2026-07-31", "close": 2.17, "volume": 240651.0}, {"date": "2026-08-03", "close": 2.2, "volume": 280116.0}, {"date": "2026-08-04", "close": 2.3, "volume": 340330.0}, {"date": "2026-08-05", "close": 2.23, "volume": 433927.0}, {"date": "2026-08-06", "close": 2.22, "volume": 231860.0}, {"date": "2026-08-07", "close": 2.21, "volume": 429713.0}], "refreshing": true}