{"ticker": "CXDO", "overview": {"cik": "1075736", "ticker": "CXDO", "name": "Crexendo, Inc.", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001654954-26-009040", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001654954-26-008916", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-08", "title": "Form PRE 14A", "accession": "0001654954-26-008839", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001654954-26-007603", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001654954-26-007432", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000077", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 162500.0, "net": -162500.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "CXDO", "has_prices": true, "as_of": "2026-10-30", "last": 5.79, "prev_close": 6.22, "change": -0.4299999999999997, "change_pct": -0.06913183279742761, "session_volume": 200583.0, "vwap_5": 5.985855817203664, "vwap_20": 5.821002546224499, "vwap_60": 6.008859992380524, "vwap_250": 7.354919335616594, "high_52w": 10.47, "low_52w": 5.47, "avg_volume_20": 189574.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001075736-26-000121", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Douglas Walter Gaylor", "who_key": "Gaylor Douglas Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2673.3500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550317/000107573626000121/0001075736-26-000121-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001075736-26-000119", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Ron Vincent", "who_key": "Vincent Ron", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4135.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550497/000107573626000119/0001075736-26-000119-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001075736-26-000120", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Jeffrey G. Korn", "who_key": "KORN JEFFREY G", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2380.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282348/000107573626000120/0001075736-26-000120-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001075736-26-000104", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Douglas Walter Gaylor", "who_key": "Gaylor Douglas Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2783.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550317/000107573626000104/0001075736-26-000104-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001075736-26-000107", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Jeffrey G. Korn", "who_key": "KORN JEFFREY G", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2478.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282348/000107573626000107/0001075736-26-000107-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001075736-26-000108", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Ron Vincent", "who_key": "Vincent Ron", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4305.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550497/000107573626000108/0001075736-26-000108-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001075736-26-000102", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Jon Brinton", "who_key": "Brinton Jon", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14520.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692516/000107573626000102/0001075736-26-000102-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84406}, {"id": "0001075736-26-000100", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Douglas Walter Gaylor", "who_key": "Gaylor Douglas Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25115.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550317/000107573626000100/0001075736-26-000100-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84406}, {"id": "0001075736-26-000098", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Ron Vincent", "who_key": "Vincent Ron", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38890.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550497/000107573626000098/0001075736-26-000098-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84406}, {"id": "0001075736-26-000096", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Jeffrey G. Korn", "who_key": "KORN JEFFREY G", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23583.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282348/000107573626000096/0001075736-26-000096-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84406}, {"id": "0001075736-26-000094", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Christopher Ryan Aaker", "who_key": "Aaker Christopher Ryan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11310.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148451/000107573626000094/0001075736-26-000094-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84406}, {"id": "0001075736-26-000092", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "David Tzat-kin Wang", "who_key": "Wang David Tzat-kin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "An exit at the top? Exec sells $162K of CXDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1867741/000107573626000092/0001075736-26-000092-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001075736-26-000090", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Ron Vincent", "who_key": "Vincent Ron", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4512.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550497/000107573626000090/0001075736-26-000090-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001075736-26-000088", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Jeffrey G. Korn", "who_key": "KORN JEFFREY G", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2597.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282348/000107573626000088/0001075736-26-000088-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001075736-26-000086", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Douglas Walter Gaylor", "who_key": "Gaylor Douglas Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2910.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550317/000107573626000086/0001075736-26-000086-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001075736-26-000071", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Douglas Walter Gaylor", "who_key": "Gaylor Douglas Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3109.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075736/000107573626000071/0001075736-26-000071-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001075736-26-000074", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Jeffrey G. Korn", "who_key": "KORN JEFFREY G", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2775.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075736/000107573626000074/0001075736-26-000074-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001075736-26-000075", "src": "INSIDERS", "ticker": "CXDO", "cik": "1075736", "company": "Crexendo, Inc.", "company_raw": "Crexendo, Inc.", "who": "Ron Vincent", "who_key": "Vincent Ron", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4821.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on CXDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075736/000107573626000075/0001075736-26-000075-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Crexendo, Inc. - Common Stock", "new_value": "Crexendo, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001075736", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001075736", "applied": 1, "detected_at": "2026-09-11T07:46:58.497679"}]}, "key_people": [{"who": "David Tzat-kin Wang", "who_key": "Wang David Tzat-kin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 162500.0, "net": -162500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162500.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867741/000107573626000092/0001075736-26-000092-index.htm"}], "latest": {"action": "SELL", "amount": 162500.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867741/000107573626000092/0001075736-26-000092-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -162500.0}], "announcements": [{"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001654954-26-009040", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001654954-26-008916", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-08", "title": "Form PRE 14A", "accession": "0001654954-26-008839", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001654954-26-007603", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001654954-26-007432", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001075736-26-000077", "price_sensitive": false}], "performance": {"ticker": "CXDO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 1.42, "volume": null}, {"date": "2016-11-01", "close": 1.42, "volume": null}, {"date": "2016-11-02", "close": 1.42, "volume": null}, {"date": "2016-11-03", "close": 1.4, "volume": 6694.0}, {"date": "2016-11-04", "close": 1.4, "volume": null}, {"date": "2016-11-07", "close": 1.4, "volume": null}, {"date": "2016-11-08", "close": 1.4, "volume": null}, {"date": "2016-11-09", "close": 1.4, "volume": null}, {"date": "2016-11-10", "close": 1.5, "volume": 600.0}, {"date": "2016-11-11", "close": 1.5, "volume": null}, {"date": "2016-11-14", "close": 1.49, "volume": 500.0}, {"date": "2016-11-15", "close": 1.49, "volume": null}, {"date": "2016-11-16", "close": 1.4, "volume": 250.0}, {"date": "2016-11-17", "close": 1.4, "volume": null}, {"date": "2016-11-18", "close": 1.4, "volume": 21360.0}, {"date": "2016-11-21", "close": 1.4, "volume": 6100.0}, {"date": "2016-11-22", "close": 1.4, "volume": 31600.0}, {"date": "2016-11-23", "close": 1.4, "volume": 500.0}, {"date": "2016-11-25", "close": 1.4, "volume": 160.0}, {"date": "2016-11-28", "close": 1.45, "volume": 10200.0}, {"date": "2016-11-29", "close": 1.45, "volume": 28253.0}, {"date": "2016-11-30", "close": 1.5, "volume": 2500.0}, {"date": "2016-12-01", "close": 1.5, "volume": null}, {"date": "2016-12-02", "close": 1.45, "volume": 6900.0}, {"date": "2016-12-05", "close": 1.46, "volume": 250.0}, {"date": "2016-12-06", "close": 1.46, "volume": null}, {"date": "2016-12-07", "close": 1.46, "volume": 2200.0}, {"date": "2016-12-08", "close": 1.46, "volume": 1350.0}, {"date": "2016-12-09", "close": 1.48, "volume": 750.0}, {"date": "2016-12-12", "close": 1.46, "volume": 1200.0}, {"date": "2016-12-13", "close": 1.45, "volume": 2700.0}, {"date": "2016-12-14", "close": 1.4523, "volume": 900.0}, {"date": "2016-12-15", "close": 1.45, "volume": 65813.0}, {"date": "2016-12-16", "close": 1.45, "volume": null}, {"date": "2016-12-19", "close": 1.45, "volume": 22901.0}, {"date": "2016-12-20", "close": 1.46, "volume": 7300.0}, {"date": "2016-12-21", "close": 1.46, "volume": 3840.0}, {"date": "2016-12-22", "close": 1.45, "volume": 34395.0}, {"date": "2016-12-23", "close": 1.45, "volume": 21230.0}, {"date": "2016-12-27", "close": 1.45, "volume": 20420.0}, {"date": "2016-12-28", "close": 1.45, "volume": 1150.0}, {"date": "2016-12-29", "close": 1.45, "volume": 1380.0}, {"date": "2016-12-30", "close": 1.45, "volume": 3169.0}, {"date": "2017-01-03", "close": 1.45, "volume": null}, {"date": "2017-01-04", "close": 1.45, "volume": null}, {"date": "2017-01-05", "close": 1.45, "volume": null}, {"date": "2017-01-06", "close": 1.45, "volume": 320.0}, {"date": "2017-01-09", "close": 1.45, "volume": 20795.0}, {"date": "2017-01-10", "close": 1.45, "volume": null}, {"date": "2017-01-11", "close": 1.45, "volume": 259.0}, {"date": "2017-01-12", "close": 1.45, "volume": 2312.0}, {"date": "2017-01-13", "close": 1.45, "volume": null}, {"date": "2017-01-17", "close": 1.45, "volume": 4750.0}, {"date": "2017-01-18", "close": 1.45, "volume": 2151.0}, {"date": "2017-01-19", "close": 1.46, "volume": 200.0}, {"date": "2017-01-20", "close": 1.45, "volume": 25212.0}, {"date": "2017-01-23", "close": 1.45, "volume": null}, {"date": "2017-01-24", "close": 1.46, "volume": 105.0}, {"date": "2017-01-25", "close": 1.46, "volume": null}, {"date": "2017-01-26", "close": 1.46, "volume": null}, {"date": "2017-01-27", "close": 1.46, "volume": null}, {"date": "2017-01-30", "close": 1.45, "volume": 12074.0}, {"date": "2017-01-31", "close": 1.45, "volume": 100.0}, {"date": "2017-02-01", "close": 1.45, "volume": 100.0}, {"date": "2017-02-02", "close": 1.45, "volume": 31237.0}, {"date": "2017-02-03", "close": 1.46, "volume": 1163.0}, {"date": "2017-02-06", "close": 1.45, "volume": 412.0}, {"date": "2017-02-07", "close": 1.45, "volume": null}, {"date": "2017-02-08", "close": 1.45, "volume": 1600.0}, {"date": "2017-02-09", "close": 1.45, "volume": null}, {"date": "2017-02-10", "close": 1.45, "volume": null}, {"date": "2017-02-13", "close": 1.45, "volume": null}, {"date": "2017-02-14", "close": 1.45, "volume": 1000.0}, {"date": "2017-02-15", "close": 1.47, "volume": 4683.0}, {"date": "2017-02-16", "close": 1.47, "volume": null}, {"date": "2017-02-17", "close": 1.46, "volume": 230.0}, {"date": "2017-02-21", "close": 1.46, "volume": 1067.0}, {"date": "2017-02-22", "close": 1.46, "volume": null}, {"date": "2017-02-23", "close": 1.46, "volume": null}, {"date": "2017-02-24", "close": 1.47, "volume": 1000.0}, {"date": "2017-02-27", "close": 1.55, "volume": 510.0}, {"date": "2017-02-28", "close": 1.55, "volume": null}, {"date": "2017-03-01", "close": 1.56, "volume": 359.0}, {"date": "2017-03-02", "close": 1.56, "volume": null}, {"date": "2017-03-03", "close": 1.5462, "volume": 5450.0}, {"date": "2017-03-06", "close": 1.56, "volume": 310.0}, {"date": "2017-03-07", "close": 1.56, "volume": null}, {"date": "2017-03-08", "close": 1.6, "volume": 1901.0}, {"date": "2017-03-09", "close": 1.6, "volume": null}, {"date": "2017-03-10", "close": 1.58, "volume": 3133.0}, {"date": "2017-03-13", "close": 1.52, "volume": 186.0}, {"date": "2017-03-14", "close": 1.55, "volume": 4200.0}, {"date": "2017-03-15", "close": 1.5, "volume": 100.0}, {"date": "2017-03-16", "close": 1.5, "volume": 5900.0}, {"date": "2017-03-17", "close": 1.45, "volume": 5883.0}, {"date": "2017-03-20", "close": 1.45, "volume": null}, {"date": "2017-03-21", "close": 1.45, "volume": null}, {"date": "2017-03-22", "close": 1.45, "volume": 5000.0}, {"date": "2017-03-23", "close": 1.45, "volume": null}, {"date": "2017-03-24", "close": 1.45, "volume": 250.0}, {"date": "2017-03-27", "close": 1.45, "volume": null}, {"date": "2017-03-28", "close": 1.45, "volume": null}, {"date": "2017-03-29", "close": 1.45, "volume": null}, {"date": "2017-03-30", "close": 1.45, "volume": 16319.0}, {"date": "2017-03-31", "close": 1.475, "volume": 100.0}, {"date": "2017-04-03", "close": 1.5, "volume": 450.0}, {"date": "2017-04-04", "close": 1.6, "volume": 7170.0}, {"date": "2017-04-05", "close": 1.6, "volume": null}, {"date": "2017-04-06", "close": 1.5, "volume": 5835.0}, {"date": "2017-04-07", "close": 1.55, "volume": 200.0}, {"date": "2017-04-10", "close": 1.6, "volume": 2775.0}, {"date": "2017-04-11", "close": 1.6, "volume": 1010.0}, {"date": "2017-04-12", "close": 1.6, "volume": null}, {"date": "2017-04-13", "close": 1.6, "volume": null}, {"date": "2017-04-17", "close": 1.45, "volume": 2377.0}, {"date": "2017-04-18", "close": 1.45, "volume": null}, {"date": "2017-04-19", "close": 1.45, "volume": 370.0}, {"date": "2017-04-20", "close": 1.45, "volume": null}, {"date": "2017-04-21", "close": 1.45, "volume": null}, {"date": "2017-04-24", "close": 1.45, "volume": null}, {"date": "2017-04-25", "close": 1.46, "volume": 1302.0}, {"date": "2017-04-26", "close": 1.46, "volume": null}, {"date": "2017-04-27", "close": 1.46, "volume": null}, {"date": "2017-04-28", "close": 1.46, "volume": 1700.0}, {"date": "2017-05-01", "close": 1.46, "volume": null}, {"date": "2017-05-02", "close": 1.46, "volume": null}, {"date": "2017-05-03", "close": 1.46, "volume": null}, {"date": "2017-05-04", "close": 1.6, "volume": 1988.0}, {"date": "2017-05-05", "close": 1.6, "volume": null}, {"date": "2017-05-08", "close": 1.6, "volume": null}, {"date": "2017-05-09", "close": 1.59, "volume": 2287.0}, {"date": "2017-05-10", "close": 1.47, "volume": 650.0}, {"date": "2017-05-11", "close": 1.47, "volume": null}, {"date": "2017-05-12", "close": 1.47, "volume": null}, {"date": "2017-05-15", "close": 1.47, "volume": null}, {"date": "2017-05-16", "close": 1.47, "volume": null}, {"date": "2017-05-17", "close": 1.6, "volume": 400.0}, {"date": "2017-05-18", "close": 1.45, "volume": 12105.0}, {"date": "2017-05-19", "close": 1.55, "volume": 700.0}, {"date": "2017-05-22", "close": 1.55, "volume": 1500.0}, {"date": "2017-05-23", "close": 1.55, "volume": null}, {"date": "2017-05-24", "close": 1.55, "volume": null}, {"date": "2017-05-25", "close": 1.55, "volume": null}, {"date": "2017-05-26", "close": 1.58, "volume": 800.0}, {"date": "2017-05-30", "close": 1.6, "volume": 6200.0}, {"date": "2017-05-31", "close": 1.59, "volume": 1000.0}, {"date": "2017-06-01", "close": 1.6, "volume": 6639.0}, {"date": "2017-06-02", "close": 1.6, "volume": 642.0}, {"date": "2017-06-05", "close": 1.6, "volume": 1350.0}, {"date": "2017-06-06", "close": 1.6, "volume": null}, {"date": "2017-06-07", "close": 1.55, "volume": 640.0}, {"date": "2017-06-08", "close": 1.55, "volume": null}, {"date": "2017-06-09", "close": 1.6, "volume": 1100.0}, {"date": "2017-06-12", "close": 1.55, "volume": 3133.0}, {"date": "2017-06-13", "close": 1.6, "volume": 2000.0}, {"date": "2017-06-14", "close": 1.6, "volume": null}, {"date": "2017-06-15", "close": 1.6, "volume": 2000.0}, {"date": "2017-06-16", "close": 1.6, "volume": null}, {"date": "2017-06-19", "close": 1.6, "volume": null}, {"date": "2017-06-20", "close": 1.6, "volume": null}, {"date": "2017-06-21", "close": 1.53, "volume": 826.0}, {"date": "2017-06-22", "close": 1.55, "volume": 1280.0}, {"date": "2017-06-23", "close": 1.55, "volume": null}, {"date": "2017-06-26", "close": 1.6, "volume": 7924.0}, {"date": "2017-06-27", "close": 1.6, "volume": 3693.0}, {"date": "2017-06-28", "close": 1.84, "volume": 185.0}, {"date": "2017-06-29", "close": 1.84, "volume": 220.0}, {"date": "2017-06-30", "close": 1.82, "volume": 223.0}, {"date": "2017-07-03", "close": 1.82, "volume": 500.0}, {"date": "2017-07-05", "close": 1.82, "volume": null}, {"date": "2017-07-06", "close": 1.82, "volume": null}, {"date": "2017-07-07", "close": 1.82, "volume": null}, {"date": "2017-07-10", "close": 1.82, "volume": null}, {"date": "2017-07-11", "close": 1.82, "volume": null}, {"date": "2017-07-12", "close": 1.45, "volume": 2003.0}, {"date": "2017-07-13", "close": 1.45, "volume": null}, {"date": "2017-07-14", "close": 1.68, "volume": 700.0}, {"date": "2017-07-17", "close": 1.68, "volume": 100.0}, {"date": "2017-07-18", "close": 1.68, "volume": null}, {"date": "2017-07-19", "close": 1.7, "volume": 200.0}, {"date": "2017-07-20", "close": 1.7, "volume": null}, {"date": "2017-07-21", "close": 1.7, "volume": null}, {"date": "2017-07-24", "close": 1.8, "volume": 2550.0}, {"date": "2017-07-25", "close": 1.7, "volume": 6630.0}, {"date": "2017-07-26", "close": 1.7, "volume": null}, {"date": "2017-07-27", "close": 1.7, "volume": 270.0}, {"date": "2017-07-28", "close": 1.7, "volume": null}, {"date": "2017-07-31", "close": 1.7, "volume": null}, {"date": "2017-08-01", "close": 1.7, "volume": 1197.0}, {"date": "2017-08-02", "close": 1.635, "volume": 1109.0}, {"date": "2017-08-03", "close": 1.65, "volume": 2500.0}, {"date": "2017-08-04", "close": 1.75, "volume": 3000.0}, {"date": "2017-08-07", "close": 1.8, "volume": 2105.0}, {"date": "2017-08-08", "close": 1.65, "volume": 2009.0}, {"date": "2017-08-09", "close": 1.84, "volume": 1000.0}, {"date": "2017-08-10", "close": 1.75, "volume": 1410.0}, {"date": "2017-08-11", "close": 1.85, "volume": 658.0}, {"date": "2017-08-14", "close": 1.89, "volume": 11028.0}, {"date": "2017-08-15", "close": 1.89, "volume": null}, {"date": "2017-08-16", "close": 1.89, "volume": null}, {"date": "2017-08-17", "close": 1.89, "volume": null}, {"date": "2017-08-18", "close": 1.89, "volume": null}, {"date": "2017-08-21", "close": 1.89, "volume": null}, {"date": "2017-08-22", "close": 1.75, "volume": 12771.0}, {"date": "2017-08-23", "close": 1.7, "volume": 9531.0}, {"date": "2017-08-24", "close": 1.642, "volume": 4138.0}, {"date": "2017-08-25", "close": 1.64, "volume": 263.0}, {"date": "2017-08-28", "close": 1.65, "volume": 100.0}, {"date": "2017-08-29", "close": 1.65, "volume": null}, {"date": "2017-08-30", "close": 1.65, "volume": null}, {"date": "2017-08-31", "close": 1.65, "volume": 4630.0}, {"date": "2017-09-01", "close": 1.61, "volume": 2900.0}, {"date": "2017-09-05", "close": 1.64, "volume": 24923.0}, {"date": "2017-09-06", "close": 1.74, "volume": 4781.0}, {"date": "2017-09-07", "close": 1.75, "volume": 6575.0}, {"date": "2017-09-08", "close": 1.75, "volume": null}, {"date": "2017-09-11", "close": 1.75, "volume": null}, {"date": "2017-09-12", "close": 1.75, "volume": 2203.0}, {"date": "2017-09-13", "close": 1.76, "volume": 450.0}, {"date": "2017-09-14", "close": 1.79, "volume": 2048.0}, {"date": "2017-09-15", "close": 1.79, "volume": null}, {"date": "2017-09-18", "close": 1.85, "volume": 300.0}, {"date": "2017-09-19", "close": 1.85, "volume": 1065.0}, {"date": "2017-09-20", "close": 1.67, "volume": 215.0}, {"date": "2017-09-21", "close": 1.95, "volume": 2020.0}, {"date": "2017-09-22", "close": 1.95, "volume": null}, {"date": "2017-09-25", "close": 1.9, "volume": 150.0}, {"date": "2017-09-26", "close": 1.77, "volume": 1473.0}, {"date": "2017-09-27", "close": 1.76, "volume": 1900.0}, {"date": "2017-09-28", "close": 1.76, "volume": null}, {"date": "2017-09-29", "close": 1.65, "volume": 1000.0}, {"date": "2017-10-02", "close": 1.61, "volume": 28000.0}, {"date": "2017-10-03", "close": 1.61, "volume": null}, {"date": "2017-10-04", "close": 1.62, "volume": 627.0}, {"date": "2017-10-05", "close": 1.62, "volume": null}, {"date": "2017-10-06", "close": 1.62, "volume": null}, {"date": "2017-10-09", "close": 1.8, "volume": 750.0}, {"date": "2017-10-10", "close": 1.8, "volume": null}, {"date": "2017-10-11", "close": 1.8, "volume": null}, {"date": "2017-10-12", "close": 1.7, "volume": 1300.0}, {"date": "2017-10-13", "close": 1.7, "volume": null}, {"date": "2017-10-16", "close": 1.7, "volume": 840.0}, {"date": "2017-10-17", "close": 1.7, "volume": null}, {"date": "2017-10-18", "close": 1.7, "volume": null}, {"date": "2017-10-19", "close": 1.7, "volume": null}, {"date": "2017-10-20", "close": 2.0, "volume": 3100.0}, {"date": "2017-10-23", "close": 2.0, "volume": null}, {"date": "2017-10-24", "close": 2.01, "volume": 1163.0}, {"date": "2017-10-25", "close": 2.01, "volume": null}, {"date": "2017-10-26", "close": 2.01, "volume": null}, {"date": "2017-10-27", "close": 2.01, "volume": null}, {"date": "2017-10-30", "close": 2.01, "volume": null}, {"date": "2017-10-31", "close": 1.9, "volume": 1000.0}, {"date": "2017-11-01", "close": 1.9, "volume": null}, {"date": "2017-11-02", "close": 1.9, "volume": 211.0}, {"date": "2017-11-03", "close": 1.9, "volume": 1610.0}, {"date": "2017-11-06", "close": 1.92, "volume": 4800.0}, {"date": "2017-11-07", "close": 1.9, "volume": 7250.0}, {"date": "2017-11-08", "close": 1.8747, "volume": 1504.0}, {"date": "2017-11-09", "close": 1.8747, "volume": null}, {"date": "2017-11-10", "close": 1.8747, "volume": null}, {"date": "2017-11-13", "close": 1.87, "volume": 6671.0}, {"date": "2017-11-14", "close": 1.87, "volume": null}, {"date": "2017-11-15", "close": 1.83, "volume": 1000.0}, {"date": "2017-11-16", "close": 1.83, "volume": null}, {"date": "2017-11-17", "close": 1.83, "volume": null}, {"date": "2017-11-20", "close": 1.79, "volume": 500.0}, {"date": "2017-11-21", "close": 1.79, "volume": 4020.0}, {"date": "2017-11-22", "close": 1.9, "volume": 2134.0}, {"date": "2017-11-24", "close": 1.95, "volume": 1076.0}, {"date": "2017-11-27", "close": 1.8747, "volume": 2934.0}, {"date": "2017-11-28", "close": 1.9, "volume": 1704.0}, {"date": "2017-11-29", "close": 1.9, "volume": 9047.0}, {"date": "2017-11-30", "close": 1.95, "volume": 900.0}, {"date": "2017-12-01", "close": 2.71, "volume": 2924.0}, {"date": "2017-12-04", "close": 2.25, "volume": 5123.0}, {"date": "2017-12-05", "close": 2.25, "volume": null}, {"date": "2017-12-06", "close": 2.25, "volume": 305.0}, {"date": "2017-12-07", "close": 2.5, "volume": 130.0}, {"date": "2017-12-08", "close": 2.5, "volume": null}, {"date": "2017-12-11", "close": 2.25, "volume": 100.0}, {"date": "2017-12-12", "close": 2.5, "volume": 135.0}, {"date": "2017-12-13", "close": 2.5, "volume": null}, {"date": "2017-12-14", "close": 2.4, "volume": 295.0}, {"date": "2017-12-15", "close": 2.35, "volume": 215.0}, {"date": "2017-12-18", "close": 2.02, "volume": 10091.0}, {"date": "2017-12-19", "close": 2.1, "volume": 1004.0}, {"date": "2017-12-20", "close": 2.1, "volume": 207.0}, {"date": "2017-12-21", "close": 2.02, "volume": 1332.0}, {"date": "2017-12-22", "close": 2.06, "volume": 100.0}, {"date": "2017-12-26", "close": 2.36, "volume": 1229.0}, {"date": "2017-12-27", "close": 1.46, "volume": 400.0}, {"date": "2017-12-28", "close": 2.175, "volume": 846.0}, {"date": "2017-12-29", "close": 2.1, "volume": 6500.0}, {"date": "2018-01-02", "close": 2.11, "volume": 400.0}, {"date": "2018-01-03", "close": 2.11, "volume": 1235.0}, {"date": "2018-01-04", "close": 2.17, "volume": 590.0}, {"date": "2018-01-05", "close": 2.99, "volume": 4381.0}, {"date": "2018-01-08", "close": 2.12, "volume": 937.0}, {"date": "2018-01-09", "close": 2.4425, "volume": 450.0}, {"date": "2018-01-10", "close": 2.44, "volume": 100.0}, {"date": "2018-01-11", "close": 2.99, "volume": 5550.0}, {"date": "2018-01-12", "close": 3.025, "volume": 1435.0}, {"date": "2018-01-16", "close": 3.08, "volume": 2590.0}, {"date": "2018-01-17", "close": 3.08, "volume": 170.0}, {"date": "2018-01-18", "close": 2.76, "volume": 620.0}, {"date": "2018-01-19", "close": 2.76, "volume": null}, {"date": "2018-01-22", "close": 3.0, "volume": 9800.0}, {"date": "2018-01-23", "close": 3.0, "volume": 4050.0}, {"date": "2018-01-24", "close": 3.0, "volume": null}, {"date": "2018-01-25", "close": 3.13, "volume": 2000.0}, {"date": "2018-01-26", "close": 3.15, "volume": 670.0}, {"date": "2018-01-29", "close": 3.15, "volume": null}, {"date": "2018-01-30", "close": 3.15, "volume": null}, {"date": "2018-01-31", "close": 3.2, "volume": 6000.0}, {"date": "2018-02-01", "close": 3.2, "volume": null}, {"date": "2018-02-02", "close": 3.2, "volume": 156.0}, {"date": "2018-02-05", "close": 3.2, "volume": null}, {"date": "2018-02-06", "close": 3.2, "volume": 1380.0}, {"date": "2018-02-07", "close": 3.2, "volume": null}, {"date": "2018-02-08", "close": 3.2, "volume": null}, {"date": "2018-02-09", "close": 2.2, "volume": 10193.0}, {"date": "2018-02-12", "close": 2.65, "volume": 3464.0}, {"date": "2018-02-13", "close": 2.65, "volume": null}, {"date": "2018-02-14", "close": 2.5, "volume": 300.0}, {"date": "2018-02-15", "close": 3.49, "volume": 1000.0}, {"date": "2018-02-16", "close": 3.1, "volume": 150.0}, {"date": "2018-02-20", "close": 2.7, "volume": 700.0}, {"date": "2018-02-21", "close": 2.65, "volume": 200.0}, {"date": "2018-02-22", "close": 3.0, "volume": 1235.0}, {"date": "2018-02-23", "close": 3.0, "volume": null}, {"date": "2018-02-26", "close": 3.0, "volume": null}, {"date": "2018-02-27", "close": 3.0, "volume": null}, {"date": "2018-02-28", "close": 2.61, "volume": 275.0}, {"date": "2018-03-01", "close": 2.61, "volume": null}, {"date": "2018-03-02", "close": 2.94, "volume": 121.0}, {"date": "2018-03-05", "close": 3.0, "volume": 4800.0}, {"date": "2018-03-06", "close": 3.0, "volume": 1000.0}, {"date": "2018-03-07", "close": 2.936, "volume": 7390.0}, {"date": "2018-03-08", "close": 2.9, "volume": 2641.0}, {"date": "2018-03-09", "close": 2.93, "volume": 100.0}, {"date": "2018-03-12", "close": 2.955, "volume": 7944.0}, {"date": "2018-03-13", "close": 2.955, "volume": null}, {"date": "2018-03-14", "close": 2.95, "volume": 7836.0}, {"date": "2018-03-15", "close": 2.95, "volume": null}, {"date": "2018-03-16", "close": 2.95, "volume": 1000.0}, {"date": "2018-03-19", "close": 2.95, "volume": null}, {"date": "2018-03-20", "close": 2.9, "volume": 6379.0}, {"date": "2018-03-21", "close": 2.95, "volume": 1350.0}, {"date": "2018-03-22", "close": 2.92, "volume": 1580.0}, {"date": "2018-03-23", "close": 2.92, "volume": null}, {"date": "2018-03-26", "close": 2.92, "volume": null}, {"date": "2018-03-27", "close": 2.92, "volume": 520.0}, {"date": "2018-03-28", "close": 2.8, "volume": 4407.0}, {"date": "2018-03-29", "close": 2.8, "volume": 3508.0}, {"date": "2018-04-02", "close": 2.85, "volume": 6175.0}, {"date": "2018-04-03", "close": 2.85, "volume": 500.0}, {"date": "2018-04-04", "close": 2.85, "volume": null}, {"date": "2018-04-05", "close": 2.85, "volume": 5030.0}, {"date": "2018-04-06", "close": 2.85, "volume": null}, {"date": "2018-04-09", "close": 2.85, "volume": null}, {"date": "2018-04-10", "close": 2.85, "volume": 300.0}, {"date": "2018-04-11", "close": 2.85, "volume": 5700.0}, {"date": "2018-04-12", "close": 2.7, "volume": 123.0}, {"date": "2018-04-13", "close": 2.7, "volume": null}, {"date": "2018-04-16", "close": 2.75, "volume": 1551.0}, {"date": "2018-04-17", "close": 2.75, "volume": 6187.0}, {"date": "2018-04-18", "close": 2.85, "volume": 5345.0}, {"date": "2018-04-19", "close": 2.5, "volume": 4886.0}, {"date": "2018-04-20", "close": 2.55, "volume": 500.0}, {"date": "2018-04-23", "close": 2.55, "volume": 4000.0}, {"date": "2018-04-24", "close": 2.5, "volume": 34820.0}, {"date": "2018-04-25", "close": 2.5, "volume": null}, {"date": "2018-04-26", "close": 2.5, "volume": null}, {"date": "2018-04-27", "close": 2.5, "volume": null}, {"date": "2018-04-30", "close": 2.5, "volume": null}, {"date": "2018-05-01", "close": 2.5, "volume": null}, {"date": "2018-05-02", "close": 2.5, "volume": null}, {"date": "2018-05-03", "close": 2.5, "volume": null}, {"date": "2018-05-04", "close": 2.5, "volume": null}, {"date": "2018-05-07", "close": 2.5, "volume": 1000.0}, {"date": "2018-05-08", "close": 2.6, "volume": 1100.0}, {"date": "2018-05-09", "close": 2.6, "volume": null}, {"date": "2018-05-10", "close": 2.6, "volume": 100.0}, {"date": "2018-05-11", "close": 2.6, "volume": null}, {"date": "2018-05-14", "close": 2.85, "volume": 300.0}, {"date": "2018-05-15", "close": 2.9, "volume": 1260.0}, {"date": "2018-05-16", "close": 2.6, "volume": 2800.0}, {"date": "2018-05-17", "close": 2.8, "volume": 2838.0}, {"date": "2018-05-18", "close": 2.85, "volume": 1000.0}, {"date": "2018-05-21", "close": 2.84, "volume": 5205.0}, {"date": "2018-05-22", "close": 2.85, "volume": 350.0}, {"date": "2018-05-23", "close": 2.85, "volume": 100.0}, {"date": "2018-05-24", "close": 2.6, "volume": 200.0}, {"date": "2018-05-25", "close": 2.9, "volume": 1000.0}, {"date": "2018-05-29", "close": 2.9, "volume": 1152.0}, {"date": "2018-05-30", "close": 2.85, "volume": 1500.0}, {"date": "2018-05-31", "close": 2.8, "volume": 200.0}, {"date": "2018-06-01", "close": 2.6, "volume": 2870.0}, {"date": "2018-06-04", "close": 2.6, "volume": null}, {"date": "2018-06-05", "close": 2.86, "volume": 730.0}, {"date": "2018-06-06", "close": 2.85, "volume": 500.0}, {"date": "2018-06-07", "close": 2.85, "volume": null}, {"date": "2018-06-08", "close": 2.66, "volume": 1000.0}, {"date": "2018-06-11", "close": 2.85, "volume": 400.0}, {"date": "2018-06-12", "close": 2.85, "volume": null}, {"date": "2018-06-13", "close": 2.7, "volume": 1525.0}, {"date": "2018-06-14", "close": 2.75, "volume": 1701.0}, {"date": "2018-06-15", "close": 2.75, "volume": 2100.0}, {"date": "2018-06-18", "close": 2.75, "volume": null}, {"date": "2018-06-19", "close": 2.65, "volume": 1750.0}, {"date": "2018-06-20", "close": 2.75, "volume": 240.0}, {"date": "2018-06-21", "close": 2.75, "volume": null}, {"date": "2018-06-22", "close": 2.75, "volume": null}, {"date": "2018-06-25", "close": 2.7, "volume": 200.0}, {"date": "2018-06-26", "close": 2.65, "volume": 1000.0}, {"date": "2018-06-27", "close": 2.65, "volume": 4500.0}, {"date": "2018-06-28", "close": 2.67, "volume": 2100.0}, {"date": "2018-06-29", "close": 2.6, "volume": 500.0}, {"date": "2018-07-02", "close": 2.6, "volume": null}, {"date": "2018-07-03", "close": 2.6, "volume": null}, {"date": "2018-07-05", "close": 2.6, "volume": null}, {"date": "2018-07-06", "close": 2.6, "volume": null}, {"date": "2018-07-09", "close": 2.6, "volume": null}, {"date": "2018-07-10", "close": 2.62, "volume": 150.0}, {"date": "2018-07-11", "close": 2.62, "volume": null}, {"date": "2018-07-12", "close": 2.62, "volume": null}, {"date": "2018-07-13", "close": 2.61, "volume": 329.0}, {"date": "2018-07-16", "close": 2.61, "volume": null}, {"date": "2018-07-17", "close": 2.6, "volume": 100.0}, {"date": "2018-07-18", "close": 2.6, "volume": null}, {"date": "2018-07-19", "close": 2.6, "volume": null}, {"date": "2018-07-20", "close": 2.7, "volume": 3104.0}, {"date": "2018-07-23", "close": 2.7, "volume": null}, {"date": "2018-07-24", "close": 2.6, "volume": 3167.0}, {"date": "2018-07-25", "close": 2.6, "volume": 833.0}, {"date": "2018-07-26", "close": 2.6, "volume": 395.0}, {"date": "2018-07-27", "close": 2.6, "volume": null}, {"date": "2018-07-30", "close": 2.6, "volume": 3867.0}, {"date": "2018-07-31", "close": 2.55, "volume": 4901.0}, {"date": "2018-08-01", "close": 2.55, "volume": 5000.0}, {"date": "2018-08-02", "close": 2.55, "volume": null}, {"date": "2018-08-03", "close": 2.7, "volume": 340.0}, {"date": "2018-08-06", "close": 2.7, "volume": 28000.0}, {"date": "2018-08-07", "close": 2.4, "volume": 5600.0}, {"date": "2018-08-08", "close": 2.4, "volume": null}, {"date": "2018-08-09", "close": 2.55, "volume": 210.0}, {"date": "2018-08-10", "close": 2.55, "volume": 7100.0}, {"date": "2018-08-13", "close": 2.55, "volume": null}, {"date": "2018-08-14", "close": 2.5, "volume": 1477.0}, {"date": "2018-08-15", "close": 2.4, "volume": 500.0}, {"date": "2018-08-16", "close": 2.3, "volume": 5100.0}, {"date": "2018-08-17", "close": 2.3, "volume": 375.0}, {"date": "2018-08-20", "close": 2.5, "volume": 327.0}, {"date": "2018-08-21", "close": 2.5, "volume": null}, {"date": "2018-08-22", "close": 2.5, "volume": null}, {"date": "2018-08-23", "close": 2.5, "volume": null}, {"date": "2018-08-24", "close": 2.5, "volume": null}, {"date": "2018-08-27", "close": 2.3, "volume": 12200.0}, {"date": "2018-08-28", "close": 2.3, "volume": 13081.0}, {"date": "2018-08-29", "close": 2.3, "volume": null}, {"date": "2018-08-30", "close": 2.3, "volume": 1840.0}, {"date": "2018-08-31", "close": 2.3, "volume": null}, {"date": "2018-09-04", "close": 2.35, "volume": 1405.0}, {"date": "2018-09-05", "close": 2.35, "volume": null}, {"date": "2018-09-06", "close": 2.35, "volume": null}, {"date": "2018-09-07", "close": 2.24, "volume": 6500.0}, {"date": "2018-09-10", "close": 2.24, "volume": null}, {"date": "2018-09-11", "close": 2.24, "volume": null}, {"date": "2018-09-12", "close": 2.15, "volume": 1000.0}, {"date": "2018-09-13", "close": 2.15, "volume": null}, {"date": "2018-09-14", "close": 2.27, "volume": 2400.0}, {"date": "2018-09-17", "close": 2.27, "volume": null}, {"date": "2018-09-18", "close": 2.27, "volume": null}, {"date": "2018-09-19", "close": 2.0, "volume": 5001.0}, {"date": "2018-09-20", "close": 2.0, "volume": 17430.0}, {"date": "2018-09-21", "close": 2.1, "volume": 10131.0}, {"date": "2018-09-24", "close": 1.6, "volume": 102.0}, {"date": "2018-09-25", "close": 2.15, "volume": 13088.0}, {"date": "2018-09-26", "close": 2.15, "volume": null}, {"date": "2018-09-27", "close": 2.1, "volume": 5000.0}, {"date": "2018-09-28", "close": 2.1, "volume": null}, {"date": "2018-10-01", "close": 2.1, "volume": null}, {"date": "2018-10-02", "close": 2.1, "volume": null}, {"date": "2018-10-03", "close": 2.1, "volume": 1968.0}, {"date": "2018-10-04", "close": 2.1, "volume": null}, {"date": "2018-10-05", "close": 2.1, "volume": 2160.0}, {"date": "2018-10-08", "close": 2.1, "volume": null}, {"date": "2018-10-09", "close": 1.76, "volume": 1000.0}, {"date": "2018-10-10", "close": 1.76, "volume": null}, {"date": "2018-10-11", "close": 1.75, "volume": 2100.0}, {"date": "2018-10-12", "close": 2.0, "volume": 2060.0}, {"date": "2018-10-15", "close": 2.0, "volume": null}, {"date": "2018-10-16", "close": 2.0, "volume": 5102.0}, {"date": "2018-10-17", "close": 2.0, "volume": 1000.0}, {"date": "2018-10-18", "close": 1.9, "volume": 3750.0}, {"date": "2018-10-19", "close": 1.9, "volume": 2000.0}, {"date": "2018-10-22", "close": 1.9, "volume": null}, {"date": "2018-10-23", "close": 1.945, "volume": 715.0}, {"date": "2018-10-24", "close": 1.945, "volume": null}, {"date": "2018-10-25", "close": 1.945, "volume": null}, {"date": "2018-10-26", "close": 1.66, "volume": 900.0}, {"date": "2018-10-29", "close": 1.66, "volume": null}, {"date": "2018-10-30", "close": 1.66, "volume": null}, {"date": "2018-10-31", "close": 1.66, "volume": null}, {"date": "2018-11-01", "close": 1.7, "volume": 3000.0}, {"date": "2018-11-02", "close": 1.7, "volume": null}, {"date": "2018-11-05", "close": 1.7, "volume": 1000.0}, {"date": "2018-11-06", "close": 1.7, "volume": 1830.0}, {"date": "2018-11-07", "close": 1.6, "volume": 24413.0}, {"date": "2018-11-08", "close": 1.8, "volume": 45316.0}, {"date": "2018-11-09", "close": 1.825, "volume": 150.0}, {"date": "2018-11-12", "close": 1.825, "volume": null}, {"date": "2018-11-13", "close": 1.825, "volume": null}, {"date": "2018-11-14", "close": 1.825, "volume": null}, {"date": "2018-11-15", "close": 1.8, "volume": 19913.0}, {"date": "2018-11-16", "close": 1.89, "volume": 1850.0}, {"date": "2018-11-19", "close": 1.85, "volume": 133.0}, {"date": "2018-11-20", "close": 1.85, "volume": 385.0}, {"date": "2018-11-21", "close": 1.95, "volume": 2100.0}, {"date": "2018-11-23", "close": 2.12, "volume": 2600.0}, {"date": "2018-11-26", "close": 2.12, "volume": null}, {"date": "2018-11-27", "close": 2.12, "volume": 775.0}, {"date": "2018-11-28", "close": 2.12, "volume": null}, {"date": "2018-11-29", "close": 2.12, "volume": null}, {"date": "2018-11-30", "close": 2.12, "volume": null}, {"date": "2018-12-03", "close": 2.12, "volume": null}, {"date": "2018-12-04", "close": 2.12, "volume": 1100.0}, {"date": "2018-12-06", "close": 2.1, "volume": 1333.0}, {"date": "2018-12-07", "close": 2.09, "volume": 1675.0}, {"date": "2018-12-10", "close": 2.1, "volume": 285.0}, {"date": "2018-12-11", "close": 2.12, "volume": 500.0}, {"date": "2018-12-12", "close": 2.17, "volume": 5340.0}, {"date": "2018-12-13", "close": 2.55, "volume": 9917.0}, {"date": "2018-12-14", "close": 2.55, "volume": null}, {"date": "2018-12-17", "close": 2.55, "volume": null}, {"date": "2018-12-18", "close": 2.55, "volume": null}, {"date": "2018-12-19", "close": 2.9, "volume": 164.0}, {"date": "2018-12-20", "close": 3.0, "volume": 3437.0}, {"date": "2018-12-21", "close": 3.0, "volume": null}, {"date": "2018-12-24", "close": 2.59, "volume": 200.0}, {"date": "2018-12-26", "close": 2.59, "volume": null}, {"date": "2018-12-27", "close": 2.59, "volume": null}, {"date": "2018-12-28", "close": 2.59, "volume": null}, {"date": "2018-12-31", "close": 2.0, "volume": 1400.0}, {"date": "2019-01-02", "close": 1.76, "volume": 2300.0}, {"date": "2019-01-03", "close": 1.76, "volume": null}, {"date": "2019-01-04", "close": 2.5, "volume": 500.0}, {"date": "2019-01-07", "close": 2.5, "volume": null}, {"date": "2019-01-08", "close": 2.5, "volume": null}, {"date": "2019-01-09", "close": 2.5, "volume": null}, {"date": "2019-01-10", "close": 2.5, "volume": null}, {"date": "2019-01-11", "close": 2.5, "volume": null}, {"date": "2019-01-14", "close": 2.5, "volume": 1100.0}, {"date": "2019-01-15", "close": 2.3, "volume": 610.0}, {"date": "2019-01-16", "close": 2.3, "volume": null}, {"date": "2019-01-17", "close": 2.25, "volume": 302.0}, {"date": "2019-01-18", "close": 2.25, "volume": null}, {"date": "2019-01-22", "close": 2.25, "volume": null}, {"date": "2019-01-23", "close": 2.25, "volume": null}, {"date": "2019-01-24", "close": 2.25, "volume": null}, {"date": "2019-01-25", "close": 2.25, "volume": null}, {"date": "2019-01-28", "close": 2.25, "volume": null}, {"date": "2019-01-29", "close": 2.25, "volume": null}, {"date": "2019-01-30", "close": 2.25, "volume": null}, {"date": "2019-01-31", "close": 2.25, "volume": null}, {"date": "2019-02-01", "close": 2.25, "volume": null}, {"date": "2019-02-04", "close": 2.25, "volume": null}, {"date": "2019-02-05", "close": 2.25, "volume": null}, {"date": "2019-02-06", "close": 2.25, "volume": null}, {"date": "2019-02-07", "close": 2.25, "volume": null}, {"date": "2019-02-08", "close": 2.25, "volume": null}, {"date": "2019-02-11", "close": 2.25, "volume": null}, {"date": "2019-02-12", "close": 2.25, "volume": null}, {"date": "2019-02-13", "close": 2.25, "volume": null}, {"date": "2019-02-14", "close": 2.34, "volume": 223.0}, {"date": "2019-02-15", "close": 2.34, "volume": null}, {"date": "2019-02-19", "close": 2.36, "volume": 240.0}, {"date": "2019-02-20", "close": 2.34, "volume": 1049.0}, {"date": "2019-02-21", "close": 2.34, "volume": null}, {"date": "2019-02-22", "close": 2.34, "volume": null}, {"date": "2019-02-25", "close": 2.34, "volume": null}, {"date": "2019-02-26", "close": 2.43, "volume": 200.0}, {"date": "2019-02-27", "close": 2.457, "volume": 150.0}, {"date": "2019-02-28", "close": 2.457, "volume": null}, {"date": "2019-03-01", "close": 2.457, "volume": null}, {"date": "2019-03-04", "close": 2.5, "volume": 6883.0}, {"date": "2019-03-05", "close": 2.7, "volume": 490.0}, {"date": "2019-03-06", "close": 2.55, "volume": 4300.0}, {"date": "2019-03-07", "close": 2.75, "volume": 20037.0}, {"date": "2019-03-08", "close": 2.95, "volume": 3000.0}, {"date": "2019-03-11", "close": 2.95, "volume": 1110.0}, {"date": "2019-03-12", "close": 2.9, "volume": 1300.0}, {"date": "2019-03-13", "close": 2.8, "volume": 7400.0}, {"date": "2019-03-14", "close": 2.86, "volume": 2092.0}, {"date": "2019-03-15", "close": 2.85, "volume": 3120.0}, {"date": "2019-03-18", "close": 2.95, "volume": 1720.0}, {"date": "2019-03-19", "close": 2.95, "volume": 2225.0}, {"date": "2019-03-20", "close": 2.95, "volume": null}, {"date": "2019-03-21", "close": 2.96, "volume": 370.0}, {"date": "2019-03-22", "close": 2.96, "volume": null}, {"date": "2019-03-25", "close": 2.96, "volume": 200.0}, {"date": "2019-03-26", "close": 2.75, "volume": 100.0}, {"date": "2019-03-27", "close": 3.0, "volume": 500.0}, {"date": "2019-03-28", "close": 3.0, "volume": 390.0}, {"date": "2019-03-29", "close": 3.0, "volume": 1301.0}, {"date": "2019-04-01", "close": 3.0, "volume": 700.0}, {"date": "2019-04-02", "close": 3.0, "volume": 300.0}, {"date": "2019-04-03", "close": 2.95, "volume": 200.0}, {"date": "2019-04-04", "close": 3.0, "volume": 500.0}, {"date": "2019-04-05", "close": 3.0, "volume": 320.0}, {"date": "2019-04-08", "close": 3.0, "volume": 300.0}, {"date": "2019-04-09", "close": 3.0, "volume": 798.0}, {"date": "2019-04-10", "close": 2.99, "volume": 801.0}, {"date": "2019-04-11", "close": 2.99, "volume": 4830.0}, {"date": "2019-04-12", "close": 2.99, "volume": 225.0}, {"date": "2019-04-15", "close": 2.99, "volume": 400.0}, {"date": "2019-04-16", "close": 3.0, "volume": 5300.0}, {"date": "2019-04-17", "close": 3.0, "volume": 4755.0}, {"date": "2019-04-18", "close": 2.95, "volume": 1731.0}, {"date": "2019-04-22", "close": 2.94, "volume": 600.0}, {"date": "2019-04-23", "close": 2.95, "volume": 200.0}, {"date": "2019-04-24", "close": 2.95, "volume": null}, {"date": "2019-04-25", "close": 2.95, "volume": 2800.0}, {"date": "2019-04-26", "close": 2.95, "volume": 3251.0}, {"date": "2019-04-29", "close": 3.05, "volume": 14840.0}, {"date": "2019-04-30", "close": 3.06, "volume": 400.0}, {"date": "2019-05-01", "close": 3.5, "volume": 6890.0}, {"date": "2019-05-02", "close": 3.4, "volume": 5587.0}, {"date": "2019-05-03", "close": 3.53, "volume": 1100.0}, {"date": "2019-05-06", "close": 3.48, "volume": 499.0}, {"date": "2019-05-07", "close": 3.45, "volume": 125.0}, {"date": "2019-05-08", "close": 3.38, "volume": 35811.0}, {"date": "2019-05-09", "close": 3.38, "volume": 170.0}, {"date": "2019-05-10", "close": 3.38, "volume": 8669.0}, {"date": "2019-05-13", "close": 3.35, "volume": 6159.0}, {"date": "2019-05-14", "close": 3.36, "volume": 300.0}, {"date": "2019-05-15", "close": 3.36, "volume": null}, {"date": "2019-05-16", "close": 3.36, "volume": null}, {"date": "2019-05-17", "close": 3.36, "volume": null}, {"date": "2019-05-20", "close": 3.36, "volume": 10400.0}, {"date": "2019-05-21", "close": 3.5, "volume": 56915.0}, {"date": "2019-05-22", "close": 3.59, "volume": 711.0}, {"date": "2019-05-23", "close": 3.51, "volume": 5717.0}, {"date": "2019-05-24", "close": 3.48, "volume": 11784.0}, {"date": "2019-05-28", "close": 3.3, "volume": 35400.0}, {"date": "2019-05-29", "close": 3.3, "volume": 2300.0}, {"date": "2019-05-30", "close": 3.4, "volume": 324.0}, {"date": "2019-05-31", "close": 3.25, "volume": 3054.0}, {"date": "2019-06-03", "close": 3.3, "volume": 1200.0}, {"date": "2019-06-04", "close": 3.3, "volume": null}, {"date": "2019-06-05", "close": 3.3, "volume": null}, {"date": "2019-06-06", "close": 3.3, "volume": null}, {"date": "2019-06-07", "close": 3.3, "volume": 17456.0}, {"date": "2019-06-10", "close": 3.2, "volume": 13915.0}, {"date": "2019-06-11", "close": 3.24, "volume": 4150.0}, {"date": "2019-06-12", "close": 3.27, "volume": 1500.0}, {"date": "2019-06-13", "close": 3.25, "volume": 2503.0}, {"date": "2019-06-14", "close": 3.25, "volume": 2800.0}, {"date": "2019-06-17", "close": 3.3, "volume": 34884.0}, {"date": "2019-06-18", "close": 3.29, "volume": 2120.0}, {"date": "2019-06-19", "close": 3.29, "volume": 800.0}, {"date": "2019-06-20", "close": 3.29, "volume": null}, {"date": "2019-06-21", "close": 3.29, "volume": null}, {"date": "2019-06-24", "close": 3.29, "volume": null}, {"date": "2019-06-25", "close": 3.29, "volume": 500.0}, {"date": "2019-06-26", "close": 3.29, "volume": 3500.0}, {"date": "2019-06-27", "close": 3.29, "volume": null}, {"date": "2019-06-28", "close": 3.29, "volume": null}, {"date": "2019-07-01", "close": 3.29, "volume": 256.0}, {"date": "2019-07-02", "close": 3.3, "volume": 18800.0}, {"date": "2019-07-03", "close": 3.3, "volume": 6206.0}, {"date": "2019-07-05", "close": 3.3, "volume": 4000.0}, {"date": "2019-07-08", "close": 3.3, "volume": null}, {"date": "2019-07-09", "close": 3.25, "volume": 4100.0}, {"date": "2019-07-10", "close": 3.25, "volume": 2000.0}, {"date": "2019-07-11", "close": 3.15, "volume": 19127.0}, {"date": "2019-07-12", "close": 3.3, "volume": 888.0}, {"date": "2019-07-15", "close": 3.3, "volume": 12093.0}, {"date": "2019-07-16", "close": 3.3, "volume": 7721.0}, {"date": "2019-07-17", "close": 3.3, "volume": 1755.0}, {"date": "2019-07-18", "close": 3.2, "volume": 520.0}, {"date": "2019-07-19", "close": 3.2, "volume": null}, {"date": "2019-07-22", "close": 3.15, "volume": 5785.0}, {"date": "2019-07-23", "close": 3.15, "volume": null}, {"date": "2019-07-24", "close": 3.15, "volume": 151.0}, {"date": "2019-07-25", "close": 3.15, "volume": null}, {"date": "2019-07-26", "close": 3.15, "volume": null}, {"date": "2019-07-29", "close": 3.15, "volume": null}, {"date": "2019-07-30", "close": 3.15, "volume": null}, {"date": "2019-07-31", "close": 3.15, "volume": null}, {"date": "2019-08-01", "close": 3.15, "volume": 4105.0}, {"date": "2019-08-02", "close": 3.3, "volume": 980.0}, {"date": "2019-08-05", "close": 3.3, "volume": 53770.0}, {"date": "2019-08-06", "close": 3.35, "volume": 23307.0}, {"date": "2019-08-07", "close": 3.45, "volume": 15659.0}, {"date": "2019-08-08", "close": 3.5001, "volume": 500.0}, {"date": "2019-08-09", "close": 3.5, "volume": 2006.0}, {"date": "2019-08-12", "close": 3.5, "volume": 2100.0}, {"date": "2019-08-13", "close": 3.46, "volume": 155.0}, {"date": "2019-08-14", "close": 3.49, "volume": 200.0}, {"date": "2019-08-15", "close": 3.49, "volume": 290.0}, {"date": "2019-08-16", "close": 3.42, "volume": 1492.0}, {"date": "2019-08-19", "close": 3.228, "volume": 4618.0}, {"date": "2019-08-20", "close": 3.15, "volume": 981.0}, {"date": "2019-08-21", "close": 3.15, "volume": null}, {"date": "2019-08-22", "close": 3.14, "volume": 56634.0}, {"date": "2019-08-23", "close": 3.14, "volume": null}, {"date": "2019-08-26", "close": 3.05, "volume": 466.0}, {"date": "2019-08-27", "close": 3.15, "volume": 1992.0}, {"date": "2019-08-28", "close": 3.14, "volume": 300.0}, {"date": "2019-08-29", "close": 3.14, "volume": null}, {"date": "2019-08-30", "close": 3.15, "volume": 6300.0}, {"date": "2019-09-03", "close": 3.15, "volume": null}, {"date": "2019-09-04", "close": 3.15, "volume": 6634.0}, {"date": "2019-09-05", "close": 3.15, "volume": 290.0}, {"date": "2019-09-06", "close": 3.0, "volume": 610.0}, {"date": "2019-09-09", "close": 3.4, "volume": 1600.0}, {"date": "2019-09-10", "close": 3.25, "volume": 815.0}, {"date": "2019-09-11", "close": 3.44, "volume": 5833.0}, {"date": "2019-09-12", "close": 3.44, "volume": null}, {"date": "2019-09-13", "close": 3.45, "volume": 30551.0}, {"date": "2019-09-16", "close": 3.5, "volume": 2340.0}, {"date": "2019-09-17", "close": 3.5, "volume": null}, {"date": "2019-09-18", "close": 3.5, "volume": 1983.0}, {"date": "2019-09-19", "close": 3.5, "volume": null}, {"date": "2019-09-20", "close": 3.5, "volume": null}, {"date": "2019-09-23", "close": 3.5, "volume": null}, {"date": "2019-09-24", "close": 3.5, "volume": null}, {"date": "2019-09-25", "close": 3.5, "volume": null}, {"date": "2019-09-26", "close": 3.35, "volume": 500.0}, {"date": "2019-09-27", "close": 3.05, "volume": 5691.0}, {"date": "2019-09-30", "close": 3.05, "volume": 2355.0}, {"date": "2019-10-01", "close": 3.05, "volume": null}, {"date": "2019-10-02", "close": 3.15, "volume": 273.0}, {"date": "2019-10-03", "close": 3.15, "volume": null}, {"date": "2019-10-04", "close": 3.15, "volume": null}, {"date": "2019-10-07", "close": 3.12, "volume": 2644.0}, {"date": "2019-10-08", "close": 3.15, "volume": 1156.0}, {"date": "2019-10-09", "close": 3.25, "volume": 6000.0}, {"date": "2019-10-10", "close": 3.25, "volume": null}, {"date": "2019-10-11", "close": 3.25, "volume": 1000.0}, {"date": "2019-10-14", "close": 3.25, "volume": null}, {"date": "2019-10-15", "close": 3.45, "volume": 1234.0}, {"date": "2019-10-16", "close": 3.26, "volume": 2001.0}, {"date": "2019-10-17", "close": 3.26, "volume": 1000.0}, {"date": "2019-10-18", "close": 3.5, "volume": 1600.0}, {"date": "2019-10-21", "close": 3.39, "volume": 3335.0}, {"date": "2019-10-22", "close": 3.39, "volume": 125.0}, {"date": "2019-10-23", "close": 3.39, "volume": null}, {"date": "2019-10-24", "close": 3.35, "volume": 1250.0}, {"date": "2019-10-25", "close": 3.5, "volume": 1455.0}, {"date": "2019-10-28", "close": 3.5, "volume": 1550.0}, {"date": "2019-10-29", "close": 3.5, "volume": null}, {"date": "2019-10-30", "close": 3.51, "volume": 5267.0}, {"date": "2019-10-31", "close": 3.5, "volume": 5471.0}, {"date": "2019-11-01", "close": 3.5, "volume": null}, {"date": "2019-11-04", "close": 3.5, "volume": 1308.0}, {"date": "2019-11-05", "close": 3.87, "volume": 25168.0}, {"date": "2019-11-06", "close": 4.29, "volume": 17626.0}, {"date": "2019-11-07", "close": 4.325, "volume": 19707.0}, {"date": "2019-11-08", "close": 4.34, "volume": 604.0}, {"date": "2019-11-11", "close": 4.28, "volume": 1268.0}, {"date": "2019-11-12", "close": 4.0, "volume": 4880.0}, {"date": "2019-11-13", "close": 4.0, "volume": 1221.0}, {"date": "2019-11-14", "close": 4.0, "volume": 3914.0}, {"date": "2019-11-15", "close": 4.01, "volume": 4076.0}, {"date": "2019-11-18", "close": 4.07, "volume": 2850.0}, {"date": "2019-11-19", "close": 4.05, "volume": 2464.0}, {"date": "2019-11-20", "close": 4.05, "volume": null}, {"date": "2019-11-21", "close": 4.05, "volume": 3644.0}, {"date": "2019-11-22", "close": 4.2, "volume": 200.0}, {"date": "2019-11-25", "close": 4.0, "volume": 191.0}, {"date": "2019-11-26", "close": 4.05, "volume": 2739.0}, {"date": "2019-11-27", "close": 4.1, "volume": 1110.0}, {"date": "2019-11-29", "close": 4.25, "volume": 200.0}, {"date": "2019-12-02", "close": 4.2, "volume": 973.0}, {"date": "2019-12-03", "close": 4.24, "volume": 300.0}, {"date": "2019-12-04", "close": 4.29, "volume": 4725.0}, {"date": "2019-12-05", "close": 4.09, "volume": 3705.0}, {"date": "2019-12-06", "close": 4.2, "volume": 15415.0}, {"date": "2019-12-09", "close": 4.2, "volume": 71855.0}, {"date": "2019-12-10", "close": 4.3, "volume": 13465.0}, {"date": "2019-12-11", "close": 4.3, "volume": 13952.0}, {"date": "2019-12-12", "close": 4.2, "volume": 5410.0}, {"date": "2019-12-13", "close": 3.99, "volume": 22742.0}, {"date": "2019-12-16", "close": 4.12, "volume": 2650.0}, {"date": "2019-12-17", "close": 4.12, "volume": null}, {"date": "2019-12-18", "close": 4.235, "volume": 312.0}, {"date": "2019-12-19", "close": 4.28, "volume": 6504.0}, {"date": "2019-12-20", "close": 4.48, "volume": 15737.0}, {"date": "2019-12-23", "close": 4.6, "volume": 11310.0}, {"date": "2019-12-24", "close": 4.65, "volume": 7456.0}, {"date": "2019-12-26", "close": 4.59, "volume": 213.0}, {"date": "2019-12-27", "close": 4.55, "volume": 112.0}, {"date": "2019-12-30", "close": 4.5, "volume": 1650.0}, {"date": "2019-12-31", "close": 4.25, "volume": 4080.0}, {"date": "2020-01-02", "close": 4.55, "volume": 11252.0}, {"date": "2020-01-03", "close": 4.58, "volume": 6600.0}, {"date": "2020-01-06", "close": 4.6, "volume": 6255.0}, {"date": "2020-01-07", "close": 4.6, "volume": 1200.0}, {"date": "2020-01-08", "close": 4.61, "volume": 601.0}, {"date": "2020-01-09", "close": 4.64, "volume": 2200.0}, {"date": "2020-01-10", "close": 4.64, "volume": 1072.0}, {"date": "2020-01-13", "close": 4.68, "volume": 2215.0}, {"date": "2020-01-14", "close": 4.68, "volume": 2908.0}, {"date": "2020-01-15", "close": 4.68, "volume": null}, {"date": "2020-01-16", "close": 4.6801, "volume": 722.0}, {"date": "2020-01-17", "close": 4.7, "volume": 2900.0}, {"date": "2020-01-21", "close": 4.7, "volume": 550.0}, {"date": "2020-01-22", "close": 4.7, "volume": 330.0}, {"date": "2020-01-23", "close": 4.6, "volume": 11821.0}, {"date": "2020-01-24", "close": 4.6, "volume": 1091.0}, {"date": "2020-01-27", "close": 4.6, "volume": null}, {"date": "2020-01-28", "close": 4.65, "volume": 517.0}, {"date": "2020-01-29", "close": 4.65, "volume": 770.0}, {"date": "2020-01-30", "close": 4.7, "volume": 200.0}, {"date": "2020-01-31", "close": 4.43, "volume": 1500.0}, {"date": "2020-02-03", "close": 4.6, "volume": 11000.0}, {"date": "2020-02-04", "close": 4.43, "volume": 22700.0}, {"date": "2020-02-05", "close": 4.69, "volume": 4056.0}, {"date": "2020-02-06", "close": 4.7, "volume": 20956.0}, {"date": "2020-02-07", "close": 4.7, "volume": 300.0}, {"date": "2020-02-10", "close": 4.698, "volume": 2290.0}, {"date": "2020-02-11", "close": 4.7, "volume": 5000.0}, {"date": "2020-02-12", "close": 4.6, "volume": 3040.0}, {"date": "2020-02-13", "close": 4.7, "volume": 2050.0}, {"date": "2020-02-14", "close": 4.7, "volume": 1822.0}, {"date": "2020-02-18", "close": 4.7, "volume": 605.0}, {"date": "2020-02-19", "close": 4.7, "volume": 526.0}, {"date": "2020-02-20", "close": 4.7, "volume": null}, {"date": "2020-02-21", "close": 4.7, "volume": null}, {"date": "2020-02-24", "close": 4.65, "volume": 915.0}, {"date": "2020-02-25", "close": 4.65, "volume": 30398.0}, {"date": "2020-02-26", "close": 4.7, "volume": 2150.0}, {"date": "2020-02-27", "close": 4.69, "volume": 3256.0}, {"date": "2020-02-28", "close": 4.46, "volume": 15065.0}, {"date": "2020-03-02", "close": 4.7, "volume": 9682.0}, {"date": "2020-03-03", "close": 4.7, "volume": 5660.0}, {"date": "2020-03-04", "close": 4.7, "volume": 7007.0}, {"date": "2020-03-05", "close": 4.75, "volume": 9432.0}, {"date": "2020-03-06", "close": 4.7, "volume": 10519.0}, {"date": "2020-03-09", "close": 4.7, "volume": null}, {"date": "2020-03-10", "close": 4.7, "volume": 16930.0}, {"date": "2020-03-11", "close": 4.7, "volume": null}, {"date": "2020-03-12", "close": 4.25, "volume": 3400.0}, {"date": "2020-03-13", "close": 4.6, "volume": 6300.0}, {"date": "2020-03-16", "close": 3.71, "volume": 703.0}, {"date": "2020-03-17", "close": 3.75, "volume": 4360.0}, {"date": "2020-03-18", "close": 3.0, "volume": 5125.0}, {"date": "2020-03-19", "close": 3.3, "volume": 3450.0}, {"date": "2020-03-20", "close": 3.49, "volume": 1650.0}, {"date": "2020-03-23", "close": 3.5, "volume": 25474.0}, {"date": "2020-03-24", "close": 3.75, "volume": 4971.0}, {"date": "2020-03-25", "close": 4.0, "volume": 8099.0}, {"date": "2020-03-26", "close": 4.35, "volume": 2300.0}, {"date": "2020-03-27", "close": 4.05, "volume": 5590.0}, {"date": "2020-03-30", "close": 4.32, "volume": 8135.0}, {"date": "2020-03-31", "close": 4.3, "volume": 3917.0}, {"date": "2020-04-01", "close": 4.1, "volume": 700.0}, {"date": "2020-04-02", "close": 4.1, "volume": 533.0}, {"date": "2020-04-03", "close": 4.1, "volume": 1600.0}, {"date": "2020-04-06", "close": 4.39, "volume": 1489.0}, {"date": "2020-04-07", "close": 4.4, "volume": 1604.0}, {"date": "2020-04-08", "close": 4.5, "volume": 3840.0}, {"date": "2020-04-09", "close": 4.6, "volume": 100.0}, {"date": "2020-04-13", "close": 4.53, "volume": 550.0}, {"date": "2020-04-14", "close": 4.55, "volume": 865.0}, {"date": "2020-04-15", "close": 4.6, "volume": 796.0}, {"date": "2020-04-16", "close": 4.6, "volume": 2347.0}, {"date": "2020-04-17", "close": 5.15, "volume": 169195.0}, {"date": "2020-04-20", "close": 5.2, "volume": 43232.0}, {"date": "2020-04-21", "close": 6.0, "volume": 15182.0}, {"date": "2020-04-22", "close": 5.8, "volume": 11567.0}, {"date": "2020-04-23", "close": 5.85, "volume": 1447.0}, {"date": "2020-04-24", "close": 5.95, "volume": 982.0}, {"date": "2020-04-27", "close": 5.94, "volume": 1368.0}, {"date": "2020-04-28", "close": 6.0, "volume": 4728.0}, {"date": "2020-04-29", "close": 6.2, "volume": 3107.0}, {"date": "2020-04-30", "close": 6.175, "volume": 1292.0}, {"date": "2020-05-01", "close": 5.95, "volume": 6868.0}, {"date": "2020-05-04", "close": 6.05, "volume": 3826.0}, {"date": "2020-05-05", "close": 6.25, "volume": 7113.0}, {"date": "2020-05-06", "close": 6.25, "volume": 5039.0}, {"date": "2020-05-07", "close": 6.18, "volume": 370.0}, {"date": "2020-05-08", "close": 6.2001, "volume": 7984.0}, {"date": "2020-05-11", "close": 6.2, "volume": 6035.0}, {"date": "2020-05-12", "close": 6.15, "volume": 600.0}, {"date": "2020-05-13", "close": 6.15, "volume": 8249.0}, {"date": "2020-05-14", "close": 6.02, "volume": 1678.0}, {"date": "2020-05-15", "close": 5.9, "volume": 324.0}, {"date": "2020-05-18", "close": 5.8, "volume": 4368.0}, {"date": "2020-05-19", "close": 5.79, "volume": 814.0}, {"date": "2020-05-20", "close": 5.75, "volume": 2360.0}, {"date": "2020-05-21", "close": 5.8, "volume": 335.0}, {"date": "2020-05-22", "close": 5.93, "volume": 1850.0}, {"date": "2020-05-26", "close": 5.93, "volume": 400.0}, {"date": "2020-05-27", "close": 6.0, "volume": 321.0}, {"date": "2020-05-28", "close": 6.0, "volume": null}, {"date": "2020-05-29", "close": 5.95, "volume": 1356.0}, {"date": "2020-06-01", "close": 5.6, "volume": 5090.0}, {"date": "2020-06-02", "close": 5.7, "volume": 100.0}, {"date": "2020-06-03", "close": 5.6, "volume": 200.0}, {"date": "2020-06-04", "close": 5.59, "volume": 283.0}, {"date": "2020-06-05", "close": 6.0, "volume": 23655.0}, {"date": "2020-06-08", "close": 5.9, "volume": 13440.0}, {"date": "2020-06-09", "close": 5.925, "volume": 2678.0}, {"date": "2020-06-10", "close": 5.95, "volume": 1668.0}, {"date": "2020-06-11", "close": 5.95, "volume": 18759.0}, {"date": "2020-06-12", "close": 5.75, "volume": 20713.0}, {"date": "2020-06-15", "close": 5.7, "volume": 706.0}, {"date": "2020-06-16", "close": 5.6, "volume": 6181.0}, {"date": "2020-06-17", "close": 5.75, "volume": 120.0}, {"date": "2020-06-18", "close": 5.8, "volume": 422.0}, {"date": "2020-06-19", "close": 5.8, "volume": null}, {"date": "2020-06-22", "close": 5.62, "volume": 1360.0}, {"date": "2020-06-23", "close": 5.6, "volume": 120.0}, {"date": "2020-06-24", "close": 5.6, "volume": 2200.0}, {"date": "2020-06-25", "close": 5.5, "volume": 250.0}, {"date": "2020-06-26", "close": 5.5, "volume": 2138.0}, {"date": "2020-06-29", "close": 5.89, "volume": 4322.0}, {"date": "2020-06-30", "close": 5.7, "volume": 2669.0}, {"date": "2020-07-01", "close": 5.65, "volume": 530.0}, {"date": "2020-07-02", "close": 5.6, "volume": 194.0}, {"date": "2020-07-06", "close": 6.15, "volume": 26897.0}, {"date": "2020-07-07", "close": 6.15, "volume": 5938.0}, {"date": "2020-07-08", "close": 6.0201, "volume": 4666.0}, {"date": "2020-07-09", "close": 6.1209, "volume": 5606.0}, {"date": "2020-07-10", "close": 6.1399, "volume": 2147.0}, {"date": "2020-07-13", "close": 6.15, "volume": 9713.0}, {"date": "2020-07-14", "close": 6.09, "volume": 4111.0}, {"date": "2020-07-15", "close": 6.04, "volume": 2818.0}, {"date": "2020-07-16", "close": 6.0, "volume": 3988.0}, {"date": "2020-07-17", "close": 5.8, "volume": 7701.0}, {"date": "2020-07-20", "close": 5.99, "volume": 6822.0}, {"date": "2020-07-21", "close": 6.05, "volume": 17310.0}, {"date": "2020-07-22", "close": 6.65, "volume": 45207.0}, {"date": "2020-07-23", "close": 6.49, "volume": 35959.0}, {"date": "2020-07-24", "close": 7.0, "volume": 33536.0}, {"date": "2020-07-27", "close": 7.5, "volume": 34923.0}, {"date": "2020-07-28", "close": 7.51, "volume": 17306.0}, {"date": "2020-07-29", "close": 7.93, "volume": 40676.0}, {"date": "2020-07-30", "close": 8.0, "volume": 76364.0}, {"date": "2020-07-31", "close": 8.84, "volume": 22274.0}, {"date": "2020-08-03", "close": 9.2, "volume": 39046.0}, {"date": "2020-08-04", "close": 9.785, "volume": 39491.0}, {"date": "2020-08-05", "close": 9.47, "volume": 33641.0}, {"date": "2020-08-06", "close": 11.06, "volume": 101487.0}, {"date": "2020-08-07", "close": 11.29, "volume": 55678.0}, {"date": "2020-08-10", "close": 9.3, "volume": 161546.0}, {"date": "2020-08-11", "close": 10.455, "volume": 91012.0}, {"date": "2020-08-12", "close": 9.73, "volume": 50871.0}, {"date": "2020-08-13", "close": 9.72, "volume": 17109.0}, {"date": "2020-08-14", "close": 9.08, "volume": 35149.0}, {"date": "2020-08-17", "close": 8.4862, "volume": 67991.0}, {"date": "2020-08-18", "close": 8.74, "volume": 18417.0}, {"date": "2020-08-19", "close": 9.3, "volume": 34304.0}, {"date": "2020-08-20", "close": 9.65, "volume": 13589.0}, {"date": "2020-08-21", "close": 9.68, "volume": 42595.0}, {"date": "2020-08-24", "close": 9.52, "volume": 40689.0}, {"date": "2020-08-25", "close": 9.9, "volume": 21988.0}, {"date": "2020-08-26", "close": 9.5, "volume": 16589.0}, {"date": "2020-08-27", "close": 9.4, "volume": 27960.0}, {"date": "2020-08-28", "close": 9.75, "volume": 63840.0}, {"date": "2020-08-31", "close": 9.45, "volume": 15833.0}, {"date": "2020-09-01", "close": 9.69, "volume": 25589.0}, {"date": "2020-09-02", "close": 9.55, "volume": 10027.0}, {"date": "2020-09-03", "close": 8.85, "volume": 31529.0}, {"date": "2020-09-04", "close": 8.795, "volume": 15355.0}, {"date": "2020-09-08", "close": 8.84, "volume": 27980.0}, {"date": "2020-09-09", "close": 9.1, "volume": 34561.0}, {"date": "2020-09-10", "close": 8.88, "volume": 24818.0}, {"date": "2020-09-11", "close": 8.84, "volume": 8578.0}, {"date": "2020-09-14", "close": 8.4, "volume": 42212.0}, {"date": "2020-09-15", "close": 8.32, "volume": 15512.0}, {"date": "2020-09-16", "close": 8.1, "volume": 31151.0}, {"date": "2020-09-17", "close": 7.9, "volume": 35956.0}, {"date": "2020-09-18", "close": 7.51, "volume": 67031.0}, {"date": "2020-09-21", "close": 7.39, "volume": 56800.0}, {"date": "2020-09-22", "close": 6.6, "volume": 56355.0}, {"date": "2020-09-23", "close": 6.19, "volume": 69958.0}, {"date": "2020-09-24", "close": 5.5, "volume": 1876357.0}, {"date": "2020-09-25", "close": 5.59, "volume": 269015.0}, {"date": "2020-09-28", "close": 5.84, "volume": 183542.0}, {"date": "2020-09-29", "close": 5.51, "volume": 88195.0}, {"date": "2020-09-30", "close": 5.59, "volume": 95469.0}, {"date": "2020-10-01", "close": 5.53, "volume": 87563.0}, {"date": "2020-10-02", "close": 5.6, "volume": 71857.0}, {"date": "2020-10-05", "close": 5.58, "volume": 89137.0}, {"date": "2020-10-06", "close": 5.47, "volume": 151390.0}, {"date": "2020-10-07", "close": 5.52, "volume": 34755.0}, {"date": "2020-10-08", "close": 5.58, "volume": 51154.0}, {"date": "2020-10-09", "close": 5.51, "volume": 48320.0}, {"date": "2020-10-12", "close": 5.5, "volume": 34841.0}, {"date": "2020-10-13", "close": 5.55, "volume": 68958.0}, {"date": "2020-10-14", "close": 5.41, "volume": 93931.0}, {"date": "2020-10-15", "close": 5.48, "volume": 66256.0}, {"date": "2020-10-16", "close": 5.5, "volume": 205845.0}, {"date": "2020-10-19", "close": 5.58, "volume": 132379.0}, {"date": "2020-10-20", "close": 6.42, "volume": 176036.0}, {"date": "2020-10-21", "close": 6.26, "volume": 61725.0}, {"date": "2020-10-22", "close": 6.45, "volume": 89631.0}, {"date": "2020-10-23", "close": 6.86, "volume": 111761.0}, {"date": "2020-10-26", "close": 6.68, "volume": 93247.0}, {"date": "2020-10-27", "close": 6.63, "volume": 16632.0}, {"date": "2020-10-28", "close": 6.36, "volume": 49465.0}, {"date": "2020-10-29", "close": 6.67, "volume": 13203.0}, {"date": "2020-10-30", "close": 6.32, "volume": 47770.0}, {"date": "2020-11-02", "close": 6.27, "volume": 26172.0}, {"date": "2020-11-03", "close": 6.28, "volume": 9848.0}, {"date": "2020-11-04", "close": 6.57, "volume": 6282.0}, {"date": "2020-11-05", "close": 6.84, "volume": 23613.0}, {"date": "2020-11-06", "close": 6.93, "volume": 22361.0}, {"date": "2020-11-09", "close": 6.83, "volume": 26679.0}, {"date": "2020-11-10", "close": 6.91, "volume": 44995.0}, {"date": "2020-11-11", "close": 6.6, "volume": 59255.0}, {"date": "2020-11-12", "close": 6.35, "volume": 27710.0}, {"date": "2020-11-13", "close": 6.49, "volume": 34590.0}, {"date": "2020-11-16", "close": 6.32, "volume": 7884.0}, {"date": "2020-11-17", "close": 6.41, "volume": 50096.0}, {"date": "2020-11-18", "close": 6.49, "volume": 35608.0}, {"date": "2020-11-19", "close": 6.45, "volume": 20859.0}, {"date": "2020-11-20", "close": 6.4, "volume": 15919.0}, {"date": "2020-11-23", "close": 6.49, "volume": 43756.0}, {"date": "2020-11-24", "close": 6.47, "volume": 22463.0}, {"date": "2020-11-25", "close": 6.4, "volume": 18045.0}, {"date": "2020-11-27", "close": 6.21, "volume": 23809.0}, {"date": "2020-11-30", "close": 6.58, "volume": 36987.0}, {"date": "2020-12-01", "close": 6.93, "volume": 122575.0}, {"date": "2020-12-02", "close": 6.87, "volume": 97895.0}, {"date": "2020-12-03", "close": 7.09, "volume": 48258.0}, {"date": "2020-12-04", "close": 6.8, "volume": 28920.0}, {"date": "2020-12-07", "close": 7.37, "volume": 83745.0}, {"date": "2020-12-08", "close": 7.27, "volume": 16418.0}, {"date": "2020-12-09", "close": 7.06, "volume": 13860.0}, {"date": "2020-12-10", "close": 6.69, "volume": 22390.0}, {"date": "2020-12-11", "close": 6.69, "volume": 25651.0}, {"date": "2020-12-14", "close": 7.05, "volume": 77542.0}, {"date": "2020-12-15", "close": 7.21, "volume": 25630.0}, {"date": "2020-12-16", "close": 7.4, "volume": 36339.0}, {"date": "2020-12-17", "close": 7.71, "volume": 61186.0}, {"date": "2020-12-18", "close": 7.19, "volume": 49058.0}, {"date": "2020-12-21", "close": 7.12, "volume": 39737.0}, {"date": "2020-12-22", "close": 7.12, "volume": 25605.0}, {"date": "2020-12-23", "close": 7.21, "volume": 33207.0}, {"date": "2020-12-24", "close": 7.16, "volume": 5886.0}, {"date": "2020-12-28", "close": 7.21, "volume": 14601.0}, {"date": "2020-12-29", "close": 7.06, "volume": 23737.0}, {"date": "2020-12-30", "close": 7.025, "volume": 11344.0}, {"date": "2020-12-31", "close": 6.93, "volume": 18017.0}, {"date": "2021-01-04", "close": 6.72, "volume": 31981.0}, {"date": "2021-01-05", "close": 6.77, "volume": 36811.0}, {"date": "2021-01-06", "close": 7.1, "volume": 18034.0}, {"date": "2021-01-07", "close": 7.26, "volume": 8525.0}, {"date": "2021-01-08", "close": 7.34, "volume": 13089.0}, {"date": "2021-01-11", "close": 7.1, "volume": 16155.0}, {"date": "2021-01-12", "close": 7.01, "volume": 4970.0}, {"date": "2021-01-13", "close": 6.93, "volume": 30965.0}, {"date": "2021-01-14", "close": 7.42, "volume": 243529.0}, {"date": "2021-01-15", "close": 7.22, "volume": 31340.0}, {"date": "2021-01-19", "close": 7.03, "volume": 43851.0}, {"date": "2021-01-20", "close": 6.8, "volume": 159478.0}, {"date": "2021-01-21", "close": 7.34, "volume": 9797.0}, {"date": "2021-01-22", "close": 7.25, "volume": 44778.0}, {"date": "2021-01-25", "close": 7.24, "volume": 15326.0}, {"date": "2021-01-26", "close": 7.18, "volume": 43186.0}, {"date": "2021-01-27", "close": 7.14, "volume": 19265.0}, {"date": "2021-01-28", "close": 7.0, "volume": 9236.0}, {"date": "2021-01-29", "close": 7.0, "volume": 13197.0}, {"date": "2021-02-01", "close": 7.0, "volume": 14945.0}, {"date": "2021-02-02", "close": 6.9, "volume": 33284.0}, {"date": "2021-02-03", "close": 6.7, "volume": 105546.0}, {"date": "2021-02-04", "close": 6.6, "volume": 47913.0}, {"date": "2021-02-05", "close": 6.59, "volume": 22024.0}, {"date": "2021-02-08", "close": 6.69, "volume": 24035.0}, {"date": "2021-02-09", "close": 6.67, "volume": 61980.0}, {"date": "2021-02-10", "close": 6.58, "volume": 74667.0}, {"date": "2021-02-11", "close": 6.49, "volume": 81565.0}, {"date": "2021-02-12", "close": 6.59, "volume": 32635.0}, {"date": "2021-02-16", "close": 6.42, "volume": 23398.0}, {"date": "2021-02-17", "close": 6.39, "volume": 35742.0}, {"date": "2021-02-18", "close": 6.04, "volume": 160357.0}, {"date": "2021-02-19", "close": 6.09, "volume": 25569.0}, {"date": "2021-02-22", "close": 6.27, "volume": 43062.0}, {"date": "2021-02-23", "close": 6.17, "volume": 38113.0}, {"date": "2021-02-24", "close": 6.04, "volume": 70112.0}, {"date": "2021-02-25", "close": 5.73, "volume": 58762.0}, {"date": "2021-02-26", "close": 5.87, "volume": 64233.0}, {"date": "2021-03-01", "close": 6.01, "volume": 45858.0}, {"date": "2021-03-02", "close": 5.99, "volume": 145472.0}, {"date": "2021-03-03", "close": 5.89, "volume": 69943.0}, {"date": "2021-03-04", "close": 5.96, "volume": 34152.0}, {"date": "2021-03-05", "close": 6.28, "volume": 71655.0}, {"date": "2021-03-08", "close": 6.88, "volume": 157401.0}, {"date": "2021-03-09", "close": 6.63, "volume": 119230.0}, {"date": "2021-03-10", "close": 6.66, "volume": 51753.0}, {"date": "2021-03-11", "close": 6.34, "volume": 84300.0}, {"date": "2021-03-12", "close": 6.89, "volume": 20318.0}, {"date": "2021-03-15", "close": 7.11, "volume": 61671.0}, {"date": "2021-03-16", "close": 6.8, "volume": 67055.0}, {"date": "2021-03-17", "close": 6.62, "volume": 41571.0}, {"date": "2021-03-18", "close": 6.44, "volume": 46323.0}, {"date": "2021-03-19", "close": 6.6, "volume": 9603.0}, {"date": "2021-03-22", "close": 6.97, "volume": 100746.0}, {"date": "2021-03-23", "close": 6.65, "volume": 14878.0}, {"date": "2021-03-24", "close": 6.44, "volume": 65755.0}, {"date": "2021-03-25", "close": 6.35, "volume": 22656.0}, {"date": "2021-03-26", "close": 6.42, "volume": 8579.0}, {"date": "2021-03-29", "close": 6.26, "volume": 62559.0}, {"date": "2021-03-30", "close": 6.08, "volume": 55005.0}, {"date": "2021-03-31", "close": 5.8, "volume": 76190.0}, {"date": "2021-04-01", "close": 6.22, "volume": 30223.0}, {"date": "2021-04-05", "close": 6.15, "volume": 62218.0}, {"date": "2021-04-06", "close": 6.22, "volume": 30392.0}, {"date": "2021-04-07", "close": 6.11, "volume": 16254.0}, {"date": "2021-04-08", "close": 6.28, "volume": 20047.0}, {"date": "2021-04-09", "close": 6.47, "volume": 19594.0}, {"date": "2021-04-12", "close": 6.53, "volume": 27835.0}, {"date": "2021-04-13", "close": 6.45, "volume": 5381.0}, {"date": "2021-04-14", "close": 6.27, "volume": 18131.0}, {"date": "2021-04-15", "close": 6.35, "volume": 33822.0}, {"date": "2021-04-16", "close": 6.1, "volume": 25176.0}, {"date": "2021-04-19", "close": 5.93, "volume": 41030.0}, {"date": "2021-04-20", "close": 5.98, "volume": 21941.0}, {"date": "2021-04-21", "close": 5.81, "volume": 36871.0}, {"date": "2021-04-22", "close": 5.86, "volume": 9035.0}, {"date": "2021-04-23", "close": 6.3, "volume": 17836.0}, {"date": "2021-04-26", "close": 6.23, "volume": 18123.0}, {"date": "2021-04-27", "close": 6.12, "volume": 13090.0}, {"date": "2021-04-28", "close": 5.98, "volume": 18557.0}, {"date": "2021-04-29", "close": 5.88, "volume": 21383.0}, {"date": "2021-04-30", "close": 5.7, "volume": 18238.0}, {"date": "2021-05-03", "close": 5.78, "volume": 23508.0}, {"date": "2021-05-04", "close": 5.64, "volume": 25388.0}, {"date": "2021-05-05", "close": 5.48, "volume": 7962.0}, {"date": "2021-05-06", "close": 5.31, "volume": 17701.0}, {"date": "2021-05-07", "close": 5.375, "volume": 21158.0}, {"date": "2021-05-10", "close": 5.29, "volume": 17933.0}, {"date": "2021-05-11", "close": 5.35, "volume": 20663.0}, {"date": "2021-05-12", "close": 4.96, "volume": 66559.0}, {"date": "2021-05-13", "close": 5.1, "volume": 29467.0}, {"date": "2021-05-14", "close": 5.3338, "volume": 13449.0}, {"date": "2021-05-17", "close": 5.28, "volume": 17246.0}, {"date": "2021-05-18", "close": 5.6, "volume": 29628.0}, {"date": "2021-05-19", "close": 5.7, "volume": 16581.0}, {"date": "2021-05-20", "close": 5.53, "volume": 16775.0}, {"date": "2021-05-21", "close": 5.44, "volume": 8867.0}, {"date": "2021-05-24", "close": 5.52, "volume": 25086.0}, {"date": "2021-05-25", "close": 5.25, "volume": 22667.0}, {"date": "2021-05-26", "close": 5.5, "volume": 2516.0}, {"date": "2021-05-27", "close": 5.39, "volume": 3721.0}, {"date": "2021-05-28", "close": 5.31, "volume": 11103.0}, {"date": "2021-06-01", "close": 5.47, "volume": 18063.0}, {"date": "2021-06-02", "close": 5.65, "volume": 90934.0}, {"date": "2021-06-03", "close": 5.58, "volume": 288515.0}, {"date": "2021-06-04", "close": 5.49, "volume": 43441.0}, {"date": "2021-06-07", "close": 5.35, "volume": 30016.0}, {"date": "2021-06-08", "close": 5.32, "volume": 62244.0}, {"date": "2021-06-09", "close": 5.24, "volume": 42567.0}, {"date": "2021-06-10", "close": 5.4, "volume": 26496.0}, {"date": "2021-06-11", "close": 5.34, "volume": 17956.0}, {"date": "2021-06-14", "close": 5.28, "volume": 55838.0}, {"date": "2021-06-15", "close": 5.47, "volume": 17640.0}, {"date": "2021-06-16", "close": 5.5, "volume": 45912.0}, {"date": "2021-06-17", "close": 5.59, "volume": 13807.0}, {"date": "2021-06-18", "close": 5.52, "volume": 4914.0}, {"date": "2021-06-21", "close": 5.56, "volume": 11380.0}, {"date": "2021-06-22", "close": 5.5, "volume": 8084.0}, {"date": "2021-06-23", "close": 5.94, "volume": 46921.0}, {"date": "2021-06-24", "close": 6.37, "volume": 79744.0}, {"date": "2021-06-25", "close": 6.47, "volume": 46507.0}, {"date": "2021-06-28", "close": 6.21, "volume": 14260.0}, {"date": "2021-06-29", "close": 6.27, "volume": 12493.0}, {"date": "2021-06-30", "close": 6.11, "volume": 11247.0}, {"date": "2021-07-01", "close": 6.08, "volume": 12272.0}, {"date": "2021-07-02", "close": 6.155, "volume": 25885.0}, {"date": "2021-07-06", "close": 6.655, "volume": 32727.0}, {"date": "2021-07-07", "close": 6.54, "volume": 81624.0}, {"date": "2021-07-08", "close": 6.3, "volume": 441237.0}, {"date": "2021-07-09", "close": 6.13, "volume": 32655.0}, {"date": "2021-07-12", "close": 6.42, "volume": 47833.0}, {"date": "2021-07-13", "close": 6.1, "volume": 25560.0}, {"date": "2021-07-14", "close": 6.28, "volume": 47859.0}, {"date": "2021-07-15", "close": 6.1, "volume": 16280.0}, {"date": "2021-07-16", "close": 6.04, "volume": 15404.0}, {"date": "2021-07-19", "close": 5.99, "volume": 14024.0}, {"date": "2021-07-20", "close": 6.145, "volume": 17687.0}, {"date": "2021-07-21", "close": 6.13, "volume": 9558.0}, {"date": "2021-07-22", "close": 6.2, "volume": 7645.0}, {"date": "2021-07-23", "close": 6.1543, "volume": 19596.0}, {"date": "2021-07-26", "close": 6.4114, "volume": 11955.0}, {"date": "2021-07-27", "close": 6.33, "volume": 132200.0}, {"date": "2021-07-28", "close": 6.06, "volume": 18757.0}, {"date": "2021-07-29", "close": 6.1282, "volume": 2307.0}, {"date": "2021-07-30", "close": 5.9999, "volume": 20260.0}, {"date": "2021-08-02", "close": 6.06, "volume": 6510.0}, {"date": "2021-08-03", "close": 6.31, "volume": 9346.0}, {"date": "2021-08-04", "close": 6.28, "volume": 14355.0}, {"date": "2021-08-05", "close": 6.03, "volume": 60946.0}, {"date": "2021-08-06", "close": 6.05, "volume": 9402.0}, {"date": "2021-08-09", "close": 6.49, "volume": 100473.0}, {"date": "2021-08-10", "close": 7.0, "volume": 41485.0}, {"date": "2021-08-11", "close": 6.2, "volume": 36421.0}, {"date": "2021-08-12", "close": 6.21, "volume": 12741.0}, {"date": "2021-08-13", "close": 6.0, "volume": 36793.0}, {"date": "2021-08-16", "close": 5.535, "volume": 177025.0}, {"date": "2021-08-17", "close": 5.54, "volume": 20669.0}, {"date": "2021-08-18", "close": 5.63, "volume": 15677.0}, {"date": "2021-08-19", "close": 5.58, "volume": 20106.0}, {"date": "2021-08-20", "close": 5.86, "volume": 18252.0}, {"date": "2021-08-23", "close": 5.91, "volume": 8817.0}, {"date": "2021-08-24", "close": 5.96, "volume": 10892.0}, {"date": "2021-08-25", "close": 5.98, "volume": 2003.0}, {"date": "2021-08-26", "close": 6.03, "volume": 17518.0}, {"date": "2021-08-27", "close": 5.89, "volume": 17904.0}, {"date": "2021-08-30", "close": 5.91, "volume": 9569.0}, {"date": "2021-08-31", "close": 5.9, "volume": 11172.0}, {"date": "2021-09-01", "close": 5.96, "volume": 49492.0}, {"date": "2021-09-02", "close": 6.05, "volume": 16755.0}, {"date": "2021-09-03", "close": 6.01, "volume": 5383.0}, {"date": "2021-09-07", "close": 5.96, "volume": 20149.0}, {"date": "2021-09-08", "close": 5.8, "volume": 19216.0}, {"date": "2021-09-09", "close": 6.0, "volume": 19131.0}, {"date": "2021-09-10", "close": 5.86, "volume": 11691.0}, {"date": "2021-09-13", "close": 5.91, "volume": 14603.0}, {"date": "2021-09-14", "close": 5.75, "volume": 14395.0}, {"date": "2021-09-15", "close": 5.71, "volume": 20927.0}, {"date": "2021-09-16", "close": 5.76, "volume": 7603.0}, {"date": "2021-09-17", "close": 5.46, "volume": 35450.0}, {"date": "2021-09-20", "close": 5.47, "volume": 39804.0}, {"date": "2021-09-21", "close": 5.52, "volume": 14787.0}, {"date": "2021-09-22", "close": 5.74, "volume": 15011.0}, {"date": "2021-09-23", "close": 5.79, "volume": 5243.0}, {"date": "2021-09-24", "close": 5.7, "volume": 10249.0}, {"date": "2021-09-27", "close": 5.79, "volume": 11804.0}, {"date": "2021-09-28", "close": 5.87, "volume": 32141.0}, {"date": "2021-09-29", "close": 5.9, "volume": 2483.0}, {"date": "2021-09-30", "close": 5.99, "volume": 9144.0}, {"date": "2021-10-01", "close": 6.0, "volume": 5099.0}, {"date": "2021-10-04", "close": 6.01, "volume": 8310.0}, {"date": "2021-10-05", "close": 5.94, "volume": 28593.0}, {"date": "2021-10-06", "close": 5.8, "volume": 10841.0}, {"date": "2021-10-07", "close": 5.87, "volume": 13731.0}, {"date": "2021-10-08", "close": 6.0, "volume": 28899.0}, {"date": "2021-10-11", "close": 5.94, "volume": 5612.0}, {"date": "2021-10-12", "close": 5.6788, "volume": 7642.0}, {"date": "2021-10-13", "close": 5.86, "volume": 4553.0}, {"date": "2021-10-14", "close": 5.864, "volume": 4443.0}, {"date": "2021-10-15", "close": 5.95, "volume": 2420.0}, {"date": "2021-10-18", "close": 6.05, "volume": 14650.0}, {"date": "2021-10-19", "close": 6.05, "volume": 23901.0}, {"date": "2021-10-20", "close": 6.05, "volume": 11375.0}, {"date": "2021-10-21", "close": 6.05, "volume": 17414.0}, {"date": "2021-10-22", "close": 5.85, "volume": 4477.0}, {"date": "2021-10-25", "close": 5.87, "volume": 17485.0}, {"date": "2021-10-26", "close": 5.7, "volume": 26764.0}, {"date": "2021-10-27", "close": 5.62, "volume": 50973.0}, {"date": "2021-10-28", "close": 5.58, "volume": 8565.0}, {"date": "2021-10-29", "close": 5.52, "volume": 48846.0}, {"date": "2021-11-01", "close": 5.35, "volume": 23749.0}, {"date": "2021-11-02", "close": 5.49, "volume": 13848.0}, {"date": "2021-11-03", "close": 5.4, "volume": 24857.0}, {"date": "2021-11-04", "close": 5.47, "volume": 20329.0}, {"date": "2021-11-05", "close": 5.66, "volume": 56120.0}, {"date": "2021-11-08", "close": 5.94, "volume": 30248.0}, {"date": "2021-11-09", "close": 5.78, "volume": 40752.0}, {"date": "2021-11-10", "close": 5.88, "volume": 60117.0}, {"date": "2021-11-11", "close": 5.76, "volume": 67578.0}, {"date": "2021-11-12", "close": 5.75, "volume": 85967.0}, {"date": "2021-11-15", "close": 5.35, "volume": 93992.0}, {"date": "2021-11-16", "close": 5.0, "volume": 131205.0}, {"date": "2021-11-17", "close": 5.23, "volume": 90477.0}, {"date": "2021-11-18", "close": 5.35, "volume": 33909.0}, {"date": "2021-11-19", "close": 5.26, "volume": 4785.0}, {"date": "2021-11-22", "close": 5.19, "volume": 32063.0}, {"date": "2021-11-23", "close": 5.22, "volume": 92172.0}, {"date": "2021-11-24", "close": 5.27, "volume": 34758.0}, {"date": "2021-11-26", "close": 5.17, "volume": 19508.0}, {"date": "2021-11-29", "close": 5.1, "volume": 26028.0}, {"date": "2021-11-30", "close": 5.1, "volume": 82655.0}, {"date": "2021-12-01", "close": 5.01, "volume": 24400.0}, {"date": "2021-12-02", "close": 4.74, "volume": 25324.0}, {"date": "2021-12-03", "close": 4.94, "volume": 42417.0}, {"date": "2021-12-06", "close": 4.95, "volume": 25948.0}, {"date": "2021-12-07", "close": 4.93, "volume": 56690.0}, {"date": "2021-12-08", "close": 4.92, "volume": 49429.0}, {"date": "2021-12-09", "close": 5.14, "volume": 91758.0}, {"date": "2021-12-10", "close": 5.15, "volume": 67836.0}, {"date": "2021-12-13", "close": 5.2, "volume": 46666.0}, {"date": "2021-12-14", "close": 5.14, "volume": 188966.0}, {"date": "2021-12-15", "close": 5.21, "volume": 104036.0}, {"date": "2021-12-16", "close": 4.6, "volume": 363158.0}, {"date": "2021-12-17", "close": 4.74, "volume": 40965.0}, {"date": "2021-12-20", "close": 4.68, "volume": 16740.0}, {"date": "2021-12-21", "close": 4.6, "volume": 38483.0}, {"date": "2021-12-22", "close": 4.45, "volume": 70333.0}, {"date": "2021-12-23", "close": 4.56, "volume": 69285.0}, {"date": "2021-12-27", "close": 4.8, "volume": 82159.0}, {"date": "2021-12-28", "close": 4.97, "volume": 43126.0}, {"date": "2021-12-29", "close": 4.92, "volume": 41657.0}, {"date": "2021-12-30", "close": 4.99, "volume": 25261.0}, {"date": "2021-12-31", "close": 5.0, "volume": 30430.0}, {"date": "2022-01-03", "close": 4.82, "volume": 47347.0}, {"date": "2022-01-04", "close": 4.95, "volume": 75183.0}, {"date": "2022-01-05", "close": 4.8088, "volume": 30513.0}, {"date": "2022-01-06", "close": 4.76, "volume": 20037.0}, {"date": "2022-01-07", "close": 4.76, "volume": 27060.0}, {"date": "2022-01-10", "close": 4.42, "volume": 41006.0}, {"date": "2022-01-11", "close": 4.42, "volume": 51684.0}, {"date": "2022-01-12", "close": 4.6, "volume": 37022.0}, {"date": "2022-01-13", "close": 4.4, "volume": 16447.0}, {"date": "2022-01-14", "close": 4.45, "volume": 15800.0}, {"date": "2022-01-18", "close": 4.06, "volume": 89736.0}, {"date": "2022-01-19", "close": 4.25, "volume": 34557.0}, {"date": "2022-01-20", "close": 4.29, "volume": 28049.0}, {"date": "2022-01-21", "close": 4.15, "volume": 18526.0}, {"date": "2022-01-24", "close": 3.99, "volume": 33253.0}, {"date": "2022-01-25", "close": 4.12, "volume": 44235.0}, {"date": "2022-01-26", "close": 3.91, "volume": 43896.0}, {"date": "2022-01-27", "close": 3.69, "volume": 35528.0}, {"date": "2022-01-28", "close": 3.74, "volume": 28238.0}, {"date": "2022-01-31", "close": 4.03, "volume": 28864.0}, {"date": "2022-02-01", "close": 4.31, "volume": 46970.0}, {"date": "2022-02-02", "close": 4.09, "volume": 27254.0}, {"date": "2022-02-03", "close": 4.09, "volume": 7405.0}, {"date": "2022-02-04", "close": 4.19, "volume": 13168.0}, {"date": "2022-02-07", "close": 4.17, "volume": 31780.0}, {"date": "2022-02-08", "close": 4.17, "volume": 34698.0}, {"date": "2022-02-09", "close": 4.41, "volume": 103370.0}, {"date": "2022-02-10", "close": 4.39, "volume": 19906.0}, {"date": "2022-02-11", "close": 4.35, "volume": 15155.0}, {"date": "2022-02-14", "close": 4.17, "volume": 14780.0}, {"date": "2022-02-15", "close": 4.25, "volume": 14856.0}, {"date": "2022-02-16", "close": 4.24, "volume": 27472.0}, {"date": "2022-02-17", "close": 4.4, "volume": 13793.0}, {"date": "2022-02-18", "close": 4.31, "volume": 10644.0}, {"date": "2022-02-22", "close": 4.26, "volume": 34841.0}, {"date": "2022-02-23", "close": 4.24, "volume": 32243.0}, {"date": "2022-02-24", "close": 4.15, "volume": 37243.0}, {"date": "2022-02-25", "close": 4.25, "volume": 14721.0}, {"date": "2022-02-28", "close": 4.39, "volume": 61162.0}, {"date": "2022-03-01", "close": 4.32, "volume": 26439.0}, {"date": "2022-03-02", "close": 4.11, "volume": 77899.0}, {"date": "2022-03-03", "close": 3.99, "volume": 31572.0}, {"date": "2022-03-04", "close": 4.03, "volume": 14498.0}, {"date": "2022-03-07", "close": 3.84, "volume": 39517.0}, {"date": "2022-03-08", "close": 3.86, "volume": 62631.0}, {"date": "2022-03-09", "close": 3.94, "volume": 27447.0}, {"date": "2022-03-10", "close": 3.98, "volume": 5801.0}, {"date": "2022-03-11", "close": 3.9, "volume": 25934.0}, {"date": "2022-03-14", "close": 3.84, "volume": 18132.0}, {"date": "2022-03-15", "close": 3.67, "volume": 32013.0}, {"date": "2022-03-16", "close": 3.94, "volume": 53279.0}, {"date": "2022-03-17", "close": 4.0, "volume": 13969.0}, {"date": "2022-03-18", "close": 4.11, "volume": 9360.0}, {"date": "2022-03-21", "close": 4.35, "volume": 39015.0}, {"date": "2022-03-22", "close": 3.84, "volume": 160253.0}, {"date": "2022-03-23", "close": 3.87, "volume": 46488.0}, {"date": "2022-03-24", "close": 3.81, "volume": 27480.0}, {"date": "2022-03-25", "close": 3.76, "volume": 29052.0}, {"date": "2022-03-28", "close": 3.65, "volume": 23660.0}, {"date": "2022-03-29", "close": 3.71, "volume": 22922.0}, {"date": "2022-03-30", "close": 3.64, "volume": 36395.0}, {"date": "2022-03-31", "close": 3.63, "volume": 8799.0}, {"date": "2022-04-01", "close": 3.5, "volume": 18322.0}, {"date": "2022-04-04", "close": 3.58, "volume": 14726.0}, {"date": "2022-04-05", "close": 3.5, "volume": 16310.0}, {"date": "2022-04-06", "close": 3.3, "volume": 31213.0}, {"date": "2022-04-07", "close": 3.18, "volume": 12463.0}, {"date": "2022-04-08", "close": 3.25, "volume": 42558.0}, {"date": "2022-04-11", "close": 3.16, "volume": 35551.0}, {"date": "2022-04-12", "close": 3.21, "volume": 8220.0}, {"date": "2022-04-13", "close": 3.07, "volume": 23827.0}, {"date": "2022-04-14", "close": 3.07, "volume": 17188.0}, {"date": "2022-04-18", "close": 3.02, "volume": 11844.0}, {"date": "2022-04-19", "close": 3.01, "volume": 9395.0}, {"date": "2022-04-20", "close": 3.0798, "volume": 21004.0}, {"date": "2022-04-21", "close": 3.11, "volume": 7790.0}, {"date": "2022-04-22", "close": 3.07, "volume": 49254.0}, {"date": "2022-04-25", "close": 3.0, "volume": 7290.0}, {"date": "2022-04-26", "close": 2.82, "volume": 18758.0}, {"date": "2022-04-27", "close": 2.65, "volume": 34888.0}, {"date": "2022-04-28", "close": 2.825, "volume": 8394.0}, {"date": "2022-04-29", "close": 2.86, "volume": 1834.0}, {"date": "2022-05-02", "close": 2.7, "volume": 3901.0}, {"date": "2022-05-03", "close": 2.92, "volume": 66608.0}, {"date": "2022-05-04", "close": 2.62, "volume": 17343.0}, {"date": "2022-05-05", "close": 2.64, "volume": 10628.0}, {"date": "2022-05-06", "close": 2.62, "volume": 5309.0}, {"date": "2022-05-09", "close": 2.41, "volume": 17043.0}, {"date": "2022-05-10", "close": 2.17, "volume": 35302.0}, {"date": "2022-05-11", "close": 2.25, "volume": 50914.0}, {"date": "2022-05-12", "close": 2.49, "volume": 17677.0}, {"date": "2022-05-13", "close": 2.41, "volume": 20839.0}, {"date": "2022-05-16", "close": 2.99, "volume": 98842.0}, {"date": "2022-05-17", "close": 3.0, "volume": 516888.0}, {"date": "2022-05-18", "close": 3.07, "volume": 98910.0}, {"date": "2022-05-19", "close": 3.07, "volume": 65563.0}, {"date": "2022-05-20", "close": 3.03, "volume": 28321.0}, {"date": "2022-05-23", "close": 3.0874, "volume": 8644.0}, {"date": "2022-05-24", "close": 3.0, "volume": 66322.0}, {"date": "2022-05-25", "close": 2.81, "volume": 51136.0}, {"date": "2022-05-26", "close": 2.96, "volume": 23312.0}, {"date": "2022-05-27", "close": 3.04, "volume": 20057.0}, {"date": "2022-05-31", "close": 3.0, "volume": 52865.0}, {"date": "2022-06-01", "close": 2.83, "volume": 39184.0}, {"date": "2022-06-02", "close": 2.89, "volume": 38835.0}, {"date": "2022-06-03", "close": 3.0, "volume": 45427.0}, {"date": "2022-06-06", "close": 2.87, "volume": 18527.0}, {"date": "2022-06-07", "close": 2.88, "volume": 77713.0}, {"date": "2022-06-08", "close": 2.88, "volume": 62675.0}, {"date": "2022-06-09", "close": 2.75, "volume": 45343.0}, {"date": "2022-06-10", "close": 2.67, "volume": 25803.0}, {"date": "2022-06-13", "close": 2.52, "volume": 44223.0}, {"date": "2022-06-14", "close": 2.42, "volume": 74631.0}, {"date": "2022-06-15", "close": 2.72, "volume": 70539.0}, {"date": "2022-06-16", "close": 2.69, "volume": 74693.0}, {"date": "2022-06-17", "close": 3.23, "volume": 187965.0}, {"date": "2022-06-21", "close": 3.02, "volume": 59276.0}, {"date": "2022-06-22", "close": 3.12, "volume": 65602.0}, {"date": "2022-06-23", "close": 3.12, "volume": 10020.0}, {"date": "2022-06-24", "close": 3.15, "volume": 12591.0}, {"date": "2022-06-27", "close": 3.2, "volume": 21813.0}, {"date": "2022-06-28", "close": 3.0, "volume": 42282.0}, {"date": "2022-06-29", "close": 2.96, "volume": 13536.0}, {"date": "2022-06-30", "close": 3.1, "volume": 18331.0}, {"date": "2022-07-01", "close": 3.05, "volume": 1918.0}, {"date": "2022-07-05", "close": 3.01, "volume": 34177.0}, {"date": "2022-07-06", "close": 3.12, "volume": 35547.0}, {"date": "2022-07-07", "close": 3.0, "volume": 51513.0}, {"date": "2022-07-08", "close": 3.16, "volume": 3153.0}, {"date": "2022-07-11", "close": 3.0, "volume": 12343.0}, {"date": "2022-07-12", "close": 2.92, "volume": 31441.0}, {"date": "2022-07-13", "close": 3.02, "volume": 21195.0}, {"date": "2022-07-14", "close": 2.99, "volume": 21751.0}, {"date": "2022-07-15", "close": 3.02, "volume": 9733.0}, {"date": "2022-07-18", "close": 3.0, "volume": 45321.0}, {"date": "2022-07-19", "close": 3.0, "volume": 39029.0}, {"date": "2022-07-20", "close": 3.01, "volume": 9767.0}, {"date": "2022-07-21", "close": 2.87, "volume": 8931.0}, {"date": "2022-07-22", "close": 2.82, "volume": 20658.0}, {"date": "2022-07-25", "close": 2.83, "volume": 10979.0}, {"date": "2022-07-26", "close": 2.74, "volume": 30724.0}, {"date": "2022-07-27", "close": 2.67, "volume": 33567.0}, {"date": "2022-07-28", "close": 2.62, "volume": 35954.0}, {"date": "2022-07-29", "close": 2.64, "volume": 15433.0}, {"date": "2022-08-01", "close": 2.71, "volume": 8428.0}, {"date": "2022-08-02", "close": 2.65, "volume": 18944.0}, {"date": "2022-08-03", "close": 2.79, "volume": 83222.0}, {"date": "2022-08-04", "close": 2.8, "volume": 7329.0}, {"date": "2022-08-05", "close": 2.7, "volume": 7069.0}, {"date": "2022-08-08", "close": 2.81, "volume": 15300.0}, {"date": "2022-08-09", "close": 2.755, "volume": 30298.0}, {"date": "2022-08-10", "close": 2.96, "volume": 69052.0}, {"date": "2022-08-11", "close": 3.05, "volume": 40369.0}, {"date": "2022-08-12", "close": 3.1422, "volume": 30363.0}, {"date": "2022-08-15", "close": 3.1601, "volume": 31756.0}, {"date": "2022-08-16", "close": 3.05, "volume": 46521.0}, {"date": "2022-08-17", "close": 3.05, "volume": 16695.0}, {"date": "2022-08-18", "close": 3.09, "volume": 6286.0}, {"date": "2022-08-19", "close": 3.1, "volume": 4084.0}, {"date": "2022-08-22", "close": 2.83, "volume": 17750.0}, {"date": "2022-08-23", "close": 2.82, "volume": 17280.0}, {"date": "2022-08-24", "close": 3.1, "volume": 27537.0}, {"date": "2022-08-25", "close": 3.0, "volume": 11214.0}, {"date": "2022-08-26", "close": 2.88, "volume": 6455.0}, {"date": "2022-08-29", "close": 2.81, "volume": 2359.0}, {"date": "2022-08-30", "close": 2.7, "volume": 21633.0}, {"date": "2022-08-31", "close": 2.84, "volume": 16064.0}, {"date": "2022-09-01", "close": 2.67, "volume": 24540.0}, {"date": "2022-09-02", "close": 2.77, "volume": 19664.0}, {"date": "2022-09-06", "close": 2.6023, "volume": 26329.0}, {"date": "2022-09-07", "close": 2.84, "volume": 86490.0}, {"date": "2022-09-08", "close": 2.77, "volume": 11505.0}, {"date": "2022-09-09", "close": 2.98, "volume": 26977.0}, {"date": "2022-09-12", "close": 2.82, "volume": 4183.0}, {"date": "2022-09-13", "close": 2.67, "volume": 22906.0}, {"date": "2022-09-14", "close": 2.68, "volume": 12530.0}, {"date": "2022-09-15", "close": 2.72, "volume": 12347.0}, {"date": "2022-09-16", "close": 2.84, "volume": 19988.0}, {"date": "2022-09-19", "close": 2.79, "volume": 11624.0}, {"date": "2022-09-20", "close": 2.63, "volume": 16846.0}, {"date": "2022-09-21", "close": 2.65, "volume": 4229.0}, {"date": "2022-09-22", "close": 2.52, "volume": 10547.0}, {"date": "2022-09-23", "close": 2.35, "volume": 10844.0}, {"date": "2022-09-26", "close": 2.32, "volume": 7445.0}, {"date": "2022-09-27", "close": 2.36, "volume": 17083.0}, {"date": "2022-09-28", "close": 2.5, "volume": 11823.0}, {"date": "2022-09-29", "close": 2.48, "volume": 6477.0}, {"date": "2022-09-30", "close": 2.4, "volume": 18666.0}, {"date": "2022-10-03", "close": 2.485, "volume": 4129.0}, {"date": "2022-10-04", "close": 2.44, "volume": 19984.0}, {"date": "2022-10-05", "close": 2.49, "volume": 3992.0}, {"date": "2022-10-06", "close": 2.48, "volume": 7913.0}, {"date": "2022-10-07", "close": 2.61, "volume": 42779.0}, {"date": "2022-10-10", "close": 2.5888, "volume": 6994.0}, {"date": "2022-10-11", "close": 2.27, "volume": 66836.0}, {"date": "2022-10-12", "close": 2.3, "volume": 10553.0}, {"date": "2022-10-13", "close": 2.2899, "volume": 6069.0}, {"date": "2022-10-14", "close": 2.31, "volume": 2106.0}, {"date": "2022-10-17", "close": 2.33, "volume": 1578.0}, {"date": "2022-10-18", "close": 2.38, "volume": 38555.0}, {"date": "2022-10-19", "close": 2.51, "volume": 13235.0}, {"date": "2022-10-20", "close": 2.53, "volume": 54068.0}, {"date": "2022-10-21", "close": 2.75, "volume": 20019.0}, {"date": "2022-10-24", "close": 2.72, "volume": 11292.0}, {"date": "2022-10-25", "close": 2.53, "volume": 23667.0}, {"date": "2022-10-26", "close": 2.55, "volume": 12055.0}, {"date": "2022-10-27", "close": 2.53, "volume": 7066.0}, {"date": "2022-10-28", "close": 2.5, "volume": 10494.0}, {"date": "2022-10-31", "close": 2.57, "volume": 5690.0}, {"date": "2022-11-01", "close": 2.46, "volume": 17292.0}, {"date": "2022-11-02", "close": 2.58, "volume": 5863.0}, {"date": "2022-11-03", "close": 2.48, "volume": 5458.0}, {"date": "2022-11-04", "close": 2.64, "volume": 1769.0}, {"date": "2022-11-07", "close": 2.54, "volume": 36284.0}, {"date": "2022-11-08", "close": 2.43, "volume": 26542.0}, {"date": "2022-11-09", "close": 2.18, "volume": 17890.0}, {"date": "2022-11-10", "close": 2.3, "volume": 7143.0}, {"date": "2022-11-11", "close": 2.35, "volume": 26114.0}, {"date": "2022-11-14", "close": 2.31, "volume": 8638.0}, {"date": "2022-11-15", "close": 2.25, "volume": 45468.0}, {"date": "2022-11-16", "close": 2.25, "volume": 8764.0}, {"date": "2022-11-17", "close": 2.13, "volume": 61830.0}, {"date": "2022-11-18", "close": 2.1, "volume": 12141.0}, {"date": "2022-11-21", "close": 2.1, "volume": 13126.0}, {"date": "2022-11-22", "close": 2.07, "volume": 19321.0}, {"date": "2022-11-23", "close": 2.0602, "volume": 24187.0}, {"date": "2022-11-25", "close": 2.12, "volume": 1104.0}, {"date": "2022-11-28", "close": 2.15, "volume": 25966.0}, {"date": "2022-11-29", "close": 2.22, "volume": 5708.0}, {"date": "2022-11-30", "close": 2.09, "volume": 44799.0}, {"date": "2022-12-01", "close": 2.16, "volume": 54016.0}, {"date": "2022-12-02", "close": 2.1, "volume": 27476.0}, {"date": "2022-12-05", "close": 2.06, "volume": 31441.0}, {"date": "2022-12-06", "close": 1.95, "volume": 27393.0}, {"date": "2022-12-07", "close": 1.9, "volume": 17806.0}, {"date": "2022-12-08", "close": 1.88, "volume": 18170.0}, {"date": "2022-12-09", "close": 1.96, "volume": 35305.0}, {"date": "2022-12-12", "close": 2.0306, "volume": 23728.0}, {"date": "2022-12-13", "close": 2.0, "volume": 34923.0}, {"date": "2022-12-14", "close": 1.99, "volume": 23483.0}, {"date": "2022-12-15", "close": 1.98, "volume": 5476.0}, {"date": "2022-12-16", "close": 1.8, "volume": 78342.0}, {"date": "2022-12-19", "close": 1.79, "volume": 50563.0}, {"date": "2022-12-20", "close": 1.87, "volume": 56963.0}, {"date": "2022-12-21", "close": 1.69, "volume": 119838.0}, {"date": "2022-12-22", "close": 1.7899, "volume": 24202.0}, {"date": "2022-12-23", "close": 1.77, "volume": 27973.0}, {"date": "2022-12-27", "close": 1.68, "volume": 84460.0}, {"date": "2022-12-28", "close": 1.73, "volume": 13719.0}, {"date": "2022-12-29", "close": 1.81, "volume": 34636.0}, {"date": "2022-12-30", "close": 1.9, "volume": 27885.0}, {"date": "2023-01-03", "close": 2.0, "volume": 17688.0}, {"date": "2023-01-04", "close": 1.98, "volume": 10553.0}, {"date": "2023-01-05", "close": 2.0, "volume": 1870.0}, {"date": "2023-01-06", "close": 1.9998, "volume": 5053.0}, {"date": "2023-01-09", "close": 1.92, "volume": 3371.0}, {"date": "2023-01-10", "close": 1.96, "volume": 19854.0}, {"date": "2023-01-11", "close": 1.86, "volume": 23325.0}, {"date": "2023-01-12", "close": 1.86, "volume": 3265.0}, {"date": "2023-01-13", "close": 1.97, "volume": 9321.0}, {"date": "2023-01-17", "close": 2.0, "volume": 6767.0}, {"date": "2023-01-18", "close": 1.8, "volume": 81222.0}, {"date": "2023-01-19", "close": 1.79, "volume": 8383.0}, {"date": "2023-01-20", "close": 1.76, "volume": 16331.0}, {"date": "2023-01-23", "close": 1.83, "volume": 22626.0}, {"date": "2023-01-24", "close": 1.8, "volume": 2941.0}, {"date": "2023-01-25", "close": 1.77, "volume": 11748.0}, {"date": "2023-01-26", "close": 1.81, "volume": 7238.0}, {"date": "2023-01-27", "close": 1.83, "volume": 2936.0}, {"date": "2023-01-30", "close": 1.82, "volume": 2070.0}, {"date": "2023-01-31", "close": 1.81, "volume": 17883.0}, {"date": "2023-02-01", "close": 1.82, "volume": 10067.0}, {"date": "2023-02-02", "close": 1.78, "volume": 14647.0}, {"date": "2023-02-03", "close": 1.76, "volume": 22798.0}, {"date": "2023-02-06", "close": 1.75, "volume": 5985.0}, {"date": "2023-02-07", "close": 1.79, "volume": 9841.0}, {"date": "2023-02-08", "close": 1.79, "volume": 22230.0}, {"date": "2023-02-09", "close": 1.85, "volume": 28885.0}, {"date": "2023-02-10", "close": 1.84, "volume": 5344.0}, {"date": "2023-02-13", "close": 1.8, "volume": 2051.0}, {"date": "2023-02-14", "close": 1.85, "volume": 15033.0}, {"date": "2023-02-15", "close": 1.9879, "volume": 18216.0}, {"date": "2023-02-16", "close": 2.0, "volume": 11614.0}, {"date": "2023-02-17", "close": 1.985, "volume": 33849.0}, {"date": "2023-02-21", "close": 1.95, "volume": 6431.0}, {"date": "2023-02-22", "close": 1.93, "volume": 3582.0}, {"date": "2023-02-23", "close": 1.965, "volume": 1660.0}, {"date": "2023-02-24", "close": 1.94, "volume": 4924.0}, {"date": "2023-02-27", "close": 1.87, "volume": 17866.0}, {"date": "2023-02-28", "close": 2.0, "volume": 74009.0}, {"date": "2023-03-01", "close": 1.93, "volume": 25489.0}, {"date": "2023-03-02", "close": 1.85, "volume": 25037.0}, {"date": "2023-03-03", "close": 1.9, "volume": 32863.0}, {"date": "2023-03-06", "close": 1.93, "volume": 5032.0}, {"date": "2023-03-07", "close": 1.81, "volume": 12489.0}, {"date": "2023-03-08", "close": 1.87, "volume": 7504.0}, {"date": "2023-03-09", "close": 1.81, "volume": 12125.0}, {"date": "2023-03-10", "close": 1.84, "volume": 36455.0}, {"date": "2023-03-13", "close": 1.8, "volume": 8539.0}, {"date": "2023-03-14", "close": 1.875, "volume": 48691.0}, {"date": "2023-03-15", "close": 1.87, "volume": 101617.0}, {"date": "2023-03-16", "close": 1.85, "volume": 77408.0}, {"date": "2023-03-17", "close": 1.93, "volume": 22047.0}, {"date": "2023-03-20", "close": 1.77, "volume": 58663.0}, {"date": "2023-03-21", "close": 1.76, "volume": 108410.0}, {"date": "2023-03-22", "close": 1.69, "volume": 43568.0}, {"date": "2023-03-23", "close": 1.6, "volume": 46571.0}, {"date": "2023-03-24", "close": 1.63, "volume": 34308.0}, {"date": "2023-03-27", "close": 1.61, "volume": 35700.0}, {"date": "2023-03-28", "close": 1.58, "volume": 27964.0}, {"date": "2023-03-29", "close": 1.58, "volume": 6764.0}, {"date": "2023-03-30", "close": 1.56, "volume": 52749.0}, {"date": "2023-03-31", "close": 1.65, "volume": 8948.0}, {"date": "2023-04-03", "close": 1.6, "volume": 5736.0}, {"date": "2023-04-04", "close": 1.55, "volume": 10219.0}, {"date": "2023-04-05", "close": 1.56, "volume": 20045.0}, {"date": "2023-04-06", "close": 1.52, "volume": 15346.0}, {"date": "2023-04-10", "close": 1.6, "volume": 27633.0}, {"date": "2023-04-11", "close": 1.57, "volume": 31533.0}, {"date": "2023-04-12", "close": 1.48, "volume": 33693.0}, {"date": "2023-04-13", "close": 1.53, "volume": 8984.0}, {"date": "2023-04-14", "close": 1.5704, "volume": 4371.0}, {"date": "2023-04-17", "close": 1.5, "volume": 11483.0}, {"date": "2023-04-18", "close": 1.46, "volume": 31411.0}, {"date": "2023-04-19", "close": 1.47, "volume": 23493.0}, {"date": "2023-04-20", "close": 1.38, "volume": 27774.0}, {"date": "2023-04-21", "close": 1.36, "volume": 8649.0}, {"date": "2023-04-24", "close": 1.3786, "volume": 25936.0}, {"date": "2023-04-25", "close": 1.334, "volume": 40941.0}, {"date": "2023-04-26", "close": 1.28, "volume": 8840.0}, {"date": "2023-04-27", "close": 1.3, "volume": 30172.0}, {"date": "2023-04-28", "close": 1.4799, "volume": 43099.0}, {"date": "2023-05-01", "close": 1.41, "volume": 35583.0}, {"date": "2023-05-02", "close": 1.3496, "volume": 130211.0}, {"date": "2023-05-03", "close": 1.35, "volume": 143050.0}, {"date": "2023-05-04", "close": 1.51, "volume": 90210.0}, {"date": "2023-05-05", "close": 1.65, "volume": 39220.0}, {"date": "2023-05-08", "close": 1.56, "volume": 39797.0}, {"date": "2023-05-09", "close": 1.54, "volume": 130710.0}, {"date": "2023-05-10", "close": 1.41, "volume": 72274.0}, {"date": "2023-05-11", "close": 1.4961, "volume": 12406.0}, {"date": "2023-05-12", "close": 1.4, "volume": 25592.0}, {"date": "2023-05-15", "close": 1.33, "volume": 60195.0}, {"date": "2023-05-16", "close": 1.51, "volume": 36523.0}, {"date": "2023-05-17", "close": 1.54, "volume": 106793.0}, {"date": "2023-05-18", "close": 1.66, "volume": 54332.0}, {"date": "2023-05-19", "close": 1.97, "volume": 118638.0}, {"date": "2023-05-22", "close": 1.8001, "volume": 35834.0}, {"date": "2023-05-23", "close": 1.74, "volume": 38063.0}, {"date": "2023-05-24", "close": 1.7414, "volume": 10000.0}, {"date": "2023-05-25", "close": 1.71, "volume": 18980.0}, {"date": "2023-05-26", "close": 1.71, "volume": 38878.0}, {"date": "2023-05-30", "close": 1.56, "volume": 38478.0}, {"date": "2023-05-31", "close": 1.63, "volume": 7104.0}, {"date": "2023-06-01", "close": 1.7, "volume": 17296.0}, {"date": "2023-06-02", "close": 1.7235, "volume": 25620.0}, {"date": "2023-06-05", "close": 1.74, "volume": 28782.0}, {"date": "2023-06-06", "close": 1.77, "volume": 23218.0}, {"date": "2023-06-07", "close": 1.72, "volume": 14322.0}, {"date": "2023-06-08", "close": 1.71, "volume": 54834.0}, {"date": "2023-06-09", "close": 1.69, "volume": 19894.0}, {"date": "2023-06-12", "close": 1.74, "volume": 11196.0}, {"date": "2023-06-13", "close": 1.74, "volume": 19207.0}, {"date": "2023-06-14", "close": 1.74, "volume": 35674.0}, {"date": "2023-06-15", "close": 1.89, "volume": 168705.0}, {"date": "2023-06-16", "close": 1.72, "volume": 45901.0}, {"date": "2023-06-20", "close": 1.87, "volume": 74032.0}, {"date": "2023-06-21", "close": 1.78, "volume": 17598.0}, {"date": "2023-06-22", "close": 1.77, "volume": 10790.0}, {"date": "2023-06-23", "close": 1.82, "volume": 28498.0}, {"date": "2023-06-26", "close": 1.76, "volume": 6673.0}, {"date": "2023-06-27", "close": 1.77, "volume": 18719.0}, {"date": "2023-06-28", "close": 1.75, "volume": 19482.0}, {"date": "2023-06-29", "close": 1.77, "volume": 17715.0}, {"date": "2023-06-30", "close": 1.76, "volume": 16096.0}, {"date": "2023-07-03", "close": 1.82, "volume": 6823.0}, {"date": "2023-07-05", "close": 1.65, "volume": 41678.0}, {"date": "2023-07-06", "close": 1.68, "volume": 6898.0}, {"date": "2023-07-07", "close": 1.73, "volume": 11370.0}, {"date": "2023-07-10", "close": 1.68, "volume": 11600.0}, {"date": "2023-07-11", "close": 1.63, "volume": 57994.0}, {"date": "2023-07-12", "close": 1.62, "volume": 5989.0}, {"date": "2023-07-13", "close": 1.68, "volume": 8537.0}, {"date": "2023-07-14", "close": 1.64, "volume": 9933.0}, {"date": "2023-07-17", "close": 1.635, "volume": 3964.0}, {"date": "2023-07-18", "close": 1.63, "volume": 3299.0}, {"date": "2023-07-19", "close": 1.5785, "volume": 11547.0}, {"date": "2023-07-20", "close": 1.5, "volume": 21916.0}, {"date": "2023-07-21", "close": 1.55, "volume": 23125.0}, {"date": "2023-07-24", "close": 1.5501, "volume": 8864.0}, {"date": "2023-07-25", "close": 1.61, "volume": 13569.0}, {"date": "2023-07-26", "close": 1.68, "volume": 2177.0}, {"date": "2023-07-27", "close": 1.675, "volume": 4627.0}, {"date": "2023-07-28", "close": 1.67, "volume": 7983.0}, {"date": "2023-07-31", "close": 1.7, "volume": 4169.0}, {"date": "2023-08-01", "close": 1.62, "volume": 10519.0}, {"date": "2023-08-02", "close": 1.69, "volume": 8950.0}, {"date": "2023-08-03", "close": 1.63, "volume": 36313.0}, {"date": "2023-08-04", "close": 1.63, "volume": 6286.0}, {"date": "2023-08-07", "close": 1.64, "volume": 8662.0}, {"date": "2023-08-08", "close": 1.61, "volume": 17524.0}, {"date": "2023-08-09", "close": 1.6299, "volume": 21607.0}, {"date": "2023-08-10", "close": 1.75, "volume": 29406.0}, {"date": "2023-08-11", "close": 1.67, "volume": 45594.0}, {"date": "2023-08-14", "close": 1.75, "volume": 12524.0}, {"date": "2023-08-15", "close": 1.65, "volume": 14262.0}, {"date": "2023-08-16", "close": 1.66, "volume": 9858.0}, {"date": "2023-08-17", "close": 1.665, "volume": 3833.0}, {"date": "2023-08-18", "close": 1.65, "volume": 11813.0}, {"date": "2023-08-21", "close": 1.65, "volume": 17584.0}, {"date": "2023-08-22", "close": 1.76, "volume": 58343.0}, {"date": "2023-08-23", "close": 1.86, "volume": 102524.0}, {"date": "2023-08-24", "close": 1.85, "volume": 42242.0}, {"date": "2023-08-25", "close": 1.7997, "volume": 16166.0}, {"date": "2023-08-28", "close": 1.89, "volume": 78962.0}, {"date": "2023-08-29", "close": 2.0, "volume": 97427.0}, {"date": "2023-08-30", "close": 1.92, "volume": 54909.0}, {"date": "2023-08-31", "close": 1.99, "volume": 18389.0}, {"date": "2023-09-01", "close": 1.98, "volume": 37659.0}, {"date": "2023-09-05", "close": 1.93, "volume": 30107.0}, {"date": "2023-09-06", "close": 1.94, "volume": 10069.0}, {"date": "2023-09-07", "close": 1.9153, "volume": 9400.0}, {"date": "2023-09-08", "close": 2.17, "volume": 86650.0}, {"date": "2023-09-11", "close": 2.43, "volume": 255713.0}, {"date": "2023-09-12", "close": 2.42, "volume": 82096.0}, {"date": "2023-09-13", "close": 2.36, "volume": 78322.0}, {"date": "2023-09-14", "close": 2.12, "volume": 107165.0}, {"date": "2023-09-15", "close": 2.21, "volume": 50075.0}, {"date": "2023-09-18", "close": 2.27, "volume": 78906.0}, {"date": "2023-09-19", "close": 2.34, "volume": 72240.0}, {"date": "2023-09-20", "close": 2.2, "volume": 72312.0}, {"date": "2023-09-21", "close": 2.07, "volume": 27833.0}, {"date": "2023-09-22", "close": 2.06, "volume": 52773.0}, {"date": "2023-09-25", "close": 2.03, "volume": 107627.0}, {"date": "2023-09-26", "close": 1.91, "volume": 155128.0}, {"date": "2023-09-27", "close": 2.08, "volume": 76216.0}, {"date": "2023-09-28", "close": 2.05, "volume": 52622.0}, {"date": "2023-09-29", "close": 2.11, "volume": 45827.0}, {"date": "2023-10-02", "close": 2.0, "volume": 26726.0}, {"date": "2023-10-03", "close": 1.97, "volume": 22523.0}, {"date": "2023-10-04", "close": 1.97, "volume": 13900.0}, {"date": "2023-10-05", "close": 1.97, "volume": 21518.0}, {"date": "2023-10-06", "close": 2.01, "volume": 15074.0}, {"date": "2023-10-09", "close": 2.01, "volume": 30763.0}, {"date": "2023-10-10", "close": 1.95, "volume": 23017.0}, {"date": "2023-10-11", "close": 1.92, "volume": 32956.0}, {"date": "2023-10-12", "close": 1.86, "volume": 25208.0}, {"date": "2023-10-13", "close": 1.82, "volume": 30409.0}, {"date": "2023-10-16", "close": 1.82, "volume": 35707.0}, {"date": "2023-10-17", "close": 1.83, "volume": 20705.0}, {"date": "2023-10-18", "close": 1.88, "volume": 15068.0}, {"date": "2023-10-19", "close": 1.88, "volume": 9395.0}, {"date": "2023-10-20", "close": 1.82, "volume": 24432.0}, {"date": "2023-10-23", "close": 1.77, "volume": 27112.0}, {"date": "2023-10-24", "close": 1.76, "volume": 18388.0}, {"date": "2023-10-25", "close": 1.72, "volume": 8391.0}, {"date": "2023-10-26", "close": 1.54, "volume": 56495.0}, {"date": "2023-10-27", "close": 1.65, "volume": 23879.0}, {"date": "2023-10-30", "close": 1.7, "volume": 38023.0}, {"date": "2023-10-31", "close": 1.72, "volume": 9363.0}, {"date": "2023-11-01", "close": 1.64, "volume": 19725.0}, {"date": "2023-11-02", "close": 1.65, "volume": 18531.0}, {"date": "2023-11-03", "close": 1.6, "volume": 11399.0}, {"date": "2023-11-06", "close": 1.67, "volume": 13763.0}, {"date": "2023-11-07", "close": 1.77, "volume": 19810.0}, {"date": "2023-11-08", "close": 1.7, "volume": 32073.0}, {"date": "2023-11-09", "close": 1.75, "volume": 79147.0}, {"date": "2023-11-10", "close": 1.92, "volume": 188211.0}, {"date": "2023-11-13", "close": 2.17, "volume": 195342.0}, {"date": "2023-11-14", "close": 2.17, "volume": 44580.0}, {"date": "2023-11-15", "close": 2.44, "volume": 137402.0}, {"date": "2023-11-16", "close": 2.48, "volume": 49347.0}, {"date": "2023-11-17", "close": 2.44, "volume": 35227.0}, {"date": "2023-11-20", "close": 2.47, "volume": 35397.0}, {"date": "2023-11-21", "close": 2.56, "volume": 53633.0}, {"date": "2023-11-22", "close": 2.6, "volume": 64112.0}, {"date": "2023-11-24", "close": 3.16, "volume": 256957.0}, {"date": "2023-11-27", "close": 3.38, "volume": 368795.0}, {"date": "2023-11-28", "close": 3.27, "volume": 348958.0}, {"date": "2023-11-29", "close": 3.02, "volume": 227955.0}, {"date": "2023-11-30", "close": 2.94, "volume": 92353.0}, {"date": "2023-12-01", "close": 3.3, "volume": 53069.0}, {"date": "2023-12-04", "close": 3.4, "volume": 179000.0}, {"date": "2023-12-05", "close": 3.49, "volume": 128176.0}, {"date": "2023-12-06", "close": 3.2, "volume": 141097.0}, {"date": "2023-12-07", "close": 3.1, "volume": 68310.0}, {"date": "2023-12-08", "close": 3.18, "volume": 74046.0}, {"date": "2023-12-11", "close": 3.2, "volume": 110287.0}, {"date": "2023-12-12", "close": 3.16, "volume": 80739.0}, {"date": "2023-12-13", "close": 3.69, "volume": 179173.0}, {"date": "2023-12-14", "close": 3.35, "volume": 131632.0}, {"date": "2023-12-15", "close": 3.37, "volume": 149869.0}, {"date": "2023-12-18", "close": 3.9, "volume": 628070.0}, {"date": "2023-12-19", "close": 4.16, "volume": 331059.0}, {"date": "2023-12-20", "close": 4.03, "volume": 322751.0}, {"date": "2023-12-21", "close": 4.06, "volume": 111719.0}, {"date": "2023-12-22", "close": 4.38, "volume": 154596.0}, {"date": "2023-12-26", "close": 4.67, "volume": 236085.0}, {"date": "2023-12-27", "close": 4.71, "volume": 226441.0}, {"date": "2023-12-28", "close": 4.84, "volume": 120976.0}, {"date": "2023-12-29", "close": 4.85, "volume": 586520.0}, {"date": "2024-01-02", "close": 4.39, "volume": 329076.0}, {"date": "2024-01-03", "close": 4.76, "volume": 134547.0}, {"date": "2024-01-04", "close": 4.235, "volume": 290476.0}, {"date": "2024-01-05", "close": 4.71, "volume": 170826.0}, {"date": "2024-01-08", "close": 4.54, "volume": 208630.0}, {"date": "2024-01-09", "close": 4.93, "volume": 108910.0}, {"date": "2024-01-10", "close": 4.84, "volume": 116738.0}, {"date": "2024-01-11", "close": 4.83, "volume": 57896.0}, {"date": "2024-01-12", "close": 5.2, "volume": 238008.0}, {"date": "2024-01-16", "close": 4.87, "volume": 180627.0}, {"date": "2024-01-17", "close": 5.11, "volume": 110261.0}, {"date": "2024-01-18", "close": 5.46, "volume": 171895.0}, {"date": "2024-01-19", "close": 5.5, "volume": 230256.0}, {"date": "2024-01-22", "close": 5.8, "volume": 298237.0}, {"date": "2024-01-23", "close": 6.2, "volume": 599645.0}, {"date": "2024-01-24", "close": 6.32, "volume": 654808.0}, {"date": "2024-01-25", "close": 6.35, "volume": 368084.0}, {"date": "2024-01-26", "close": 6.1, "volume": 617791.0}, {"date": "2024-01-29", "close": 6.57, "volume": 453928.0}, {"date": "2024-01-30", "close": 6.26, "volume": 238893.0}, {"date": "2024-01-31", "close": 5.95, "volume": 277838.0}, {"date": "2024-02-01", "close": 5.78, "volume": 263988.0}, {"date": "2024-02-02", "close": 5.895, "volume": 294631.0}, {"date": "2024-02-05", "close": 5.92, "volume": 173664.0}, {"date": "2024-02-06", "close": 6.3, "volume": 317992.0}, {"date": "2024-02-07", "close": 5.84, "volume": 313439.0}, {"date": "2024-02-08", "close": 5.92, "volume": 223322.0}, {"date": "2024-02-09", "close": 6.46, "volume": 248606.0}, {"date": "2024-02-12", "close": 6.33, "volume": 286103.0}, {"date": "2024-02-13", "close": 6.04, "volume": 282221.0}, {"date": "2024-02-14", "close": 6.34, "volume": 150079.0}, {"date": "2024-02-15", "close": 7.4, "volume": 461249.0}, {"date": "2024-02-16", "close": 7.31, "volume": 296811.0}, {"date": "2024-02-20", "close": 6.06, "volume": 672331.0}, {"date": "2024-02-21", "close": 5.95, "volume": 238504.0}, {"date": "2024-02-22", "close": 6.14, "volume": 208601.0}, {"date": "2024-02-23", "close": 5.74, "volume": 285993.0}, {"date": "2024-02-26", "close": 5.62, "volume": 249366.0}, {"date": "2024-02-27", "close": 5.72, "volume": 243388.0}, {"date": "2024-02-28", "close": 5.38, "volume": 237488.0}, {"date": "2024-02-29", "close": 5.55, "volume": 127888.0}, {"date": "2024-03-01", "close": 5.72, "volume": 173554.0}, {"date": "2024-03-04", "close": 5.47, "volume": 207716.0}, {"date": "2024-03-05", "close": 5.36, "volume": 310650.0}, {"date": "2024-03-06", "close": 5.94, "volume": 960185.0}, {"date": "2024-03-07", "close": 6.43, "volume": 343536.0}, {"date": "2024-03-08", "close": 5.99, "volume": 555557.0}, {"date": "2024-03-11", "close": 5.62, "volume": 314644.0}, {"date": "2024-03-12", "close": 5.52, "volume": 389017.0}, {"date": "2024-03-13", "close": 5.27, "volume": 415880.0}, {"date": "2024-03-14", "close": 4.89, "volume": 383603.0}, {"date": "2024-03-15", "close": 4.84, "volume": 350938.0}, {"date": "2024-03-18", "close": 4.7, "volume": 151935.0}, {"date": "2024-03-19", "close": 4.91, "volume": 166535.0}, {"date": "2024-03-20", "close": 4.94, "volume": 99282.0}, {"date": "2024-03-21", "close": 4.84, "volume": 95479.0}, {"date": "2024-03-22", "close": 4.76, "volume": 99938.0}, {"date": "2024-03-25", "close": 4.73, "volume": 171509.0}, {"date": "2024-03-26", "close": 4.67, "volume": 84867.0}, {"date": "2024-03-27", "close": 4.63, "volume": 170715.0}, {"date": "2024-03-28", "close": 4.81, "volume": 108784.0}, {"date": "2024-04-01", "close": 4.77, "volume": 113693.0}, {"date": "2024-04-02", "close": 4.94, "volume": 177130.0}, {"date": "2024-04-03", "close": 5.21, "volume": 154111.0}, {"date": "2024-04-04", "close": 5.21, "volume": 188304.0}, {"date": "2024-04-05", "close": 5.29, "volume": 92702.0}, {"date": "2024-04-08", "close": 5.07, "volume": 152036.0}, {"date": "2024-04-09", "close": 4.91, "volume": 112174.0}, {"date": "2024-04-10", "close": 4.73, "volume": 132956.0}, {"date": "2024-04-11", "close": 4.69, "volume": 133981.0}, {"date": "2024-04-12", "close": 4.6, "volume": 59709.0}, {"date": "2024-04-15", "close": 4.4, "volume": 198342.0}, {"date": "2024-04-16", "close": 4.29, "volume": 103480.0}, {"date": "2024-04-17", "close": 4.27, "volume": 51919.0}, {"date": "2024-04-18", "close": 4.12, "volume": 51084.0}, {"date": "2024-04-19", "close": 4.0, "volume": 93267.0}, {"date": "2024-04-22", "close": 4.11, "volume": 113712.0}, {"date": "2024-04-23", "close": 4.27, "volume": 93012.0}, {"date": "2024-04-24", "close": 4.13, "volume": 104783.0}, {"date": "2024-04-25", "close": 4.22, "volume": 70540.0}, {"date": "2024-04-26", "close": 4.18, "volume": 99115.0}, {"date": "2024-04-29", "close": 4.26, "volume": 64199.0}, {"date": "2024-04-30", "close": 4.08, "volume": 77616.0}, {"date": "2024-05-01", "close": 4.34, "volume": 77715.0}, {"date": "2024-05-02", "close": 4.49, "volume": 52419.0}, {"date": "2024-05-03", "close": 4.58, "volume": 74400.0}, {"date": "2024-05-06", "close": 4.75, "volume": 97362.0}, {"date": "2024-05-07", "close": 4.65, "volume": 172796.0}, {"date": "2024-05-08", "close": 3.94, "volume": 301294.0}, {"date": "2024-05-09", "close": 4.07, "volume": 120493.0}, {"date": "2024-05-10", "close": 3.86, "volume": 148500.0}, {"date": "2024-05-13", "close": 3.74, "volume": 284779.0}, {"date": "2024-05-14", "close": 3.98, "volume": 88623.0}, {"date": "2024-05-15", "close": 4.05, "volume": 65264.0}, {"date": "2024-05-16", "close": 3.98, "volume": 67616.0}, {"date": "2024-05-17", "close": 3.93, "volume": 146167.0}, {"date": "2024-05-20", "close": 3.8, "volume": 120477.0}, {"date": "2024-05-21", "close": 3.73, "volume": 111555.0}, {"date": "2024-05-22", "close": 3.56, "volume": 64983.0}, {"date": "2024-05-23", "close": 3.51, "volume": 181272.0}, {"date": "2024-05-24", "close": 3.41, "volume": 95253.0}, {"date": "2024-05-28", "close": 3.4, "volume": 131064.0}, {"date": "2024-05-29", "close": 3.36, "volume": 93680.0}, {"date": "2024-05-30", "close": 3.33, "volume": 71421.0}, {"date": "2024-05-31", "close": 3.25, "volume": 127972.0}, {"date": "2024-06-03", "close": 3.25, "volume": 100959.0}, {"date": "2024-06-04", "close": 3.14, "volume": 146907.0}, {"date": "2024-06-05", "close": 3.25, "volume": 211269.0}, {"date": "2024-06-06", "close": 3.16, "volume": 84442.0}, {"date": "2024-06-07", "close": 3.3, "volume": 135428.0}, {"date": "2024-06-10", "close": 3.24, "volume": 262276.0}, {"date": "2024-06-11", "close": 3.13, "volume": 123241.0}, {"date": "2024-06-12", "close": 3.08, "volume": 120370.0}, {"date": "2024-06-13", "close": 3.14, "volume": 35082.0}, {"date": "2024-06-14", "close": 3.0, "volume": 89675.0}, {"date": "2024-06-17", "close": 3.05, "volume": 229019.0}, {"date": "2024-06-18", "close": 3.29, "volume": 79564.0}, {"date": "2024-06-20", "close": 3.17, "volume": 44122.0}, {"date": "2024-06-21", "close": 3.25, "volume": 85186.0}, {"date": "2024-06-24", "close": 3.06, "volume": 55280.0}, {"date": "2024-06-25", "close": 3.11, "volume": 23336.0}, {"date": "2024-06-26", "close": 2.93, "volume": 150333.0}, {"date": "2024-06-27", "close": 3.07, "volume": 27567.0}, {"date": "2024-06-28", "close": 3.145, "volume": 53244.0}, {"date": "2024-07-01", "close": 3.11, "volume": 114822.0}, {"date": "2024-07-02", "close": 3.21, "volume": 35066.0}, {"date": "2024-07-03", "close": 3.23, "volume": 24247.0}, {"date": "2024-07-05", "close": 3.06, "volume": 59620.0}, {"date": "2024-07-08", "close": 3.05, "volume": 44338.0}, {"date": "2024-07-09", "close": 3.09, "volume": 23323.0}, {"date": "2024-07-10", "close": 3.08, "volume": 81323.0}, {"date": "2024-07-11", "close": 3.38, "volume": 153395.0}, {"date": "2024-07-12", "close": 3.84, "volume": 241768.0}, {"date": "2024-07-15", "close": 4.31, "volume": 374938.0}, {"date": "2024-07-16", "close": 4.27, "volume": 348016.0}, {"date": "2024-07-17", "close": 3.95, "volume": 146995.0}, {"date": "2024-07-18", "close": 3.84, "volume": 88521.0}, {"date": "2024-07-19", "close": 3.98, "volume": 120672.0}, {"date": "2024-07-22", "close": 4.19, "volume": 133221.0}, {"date": "2024-07-23", "close": 4.08, "volume": 68891.0}, {"date": "2024-07-24", "close": 3.87, "volume": 66107.0}, {"date": "2024-07-25", "close": 3.95, "volume": 99161.0}, {"date": "2024-07-26", "close": 3.98, "volume": 97635.0}, {"date": "2024-07-29", "close": 3.95, "volume": 77662.0}, {"date": "2024-07-30", "close": 3.92, "volume": 62739.0}, {"date": "2024-07-31", "close": 4.17, "volume": 97047.0}, {"date": "2024-08-01", "close": 4.1, "volume": 187098.0}, {"date": "2024-08-02", "close": 4.04, "volume": 196295.0}, {"date": "2024-08-05", "close": 3.96, "volume": 148914.0}, {"date": "2024-08-06", "close": 4.02, "volume": 150977.0}, {"date": "2024-08-07", "close": 3.9, "volume": 238226.0}, {"date": "2024-08-08", "close": 4.35, "volume": 143843.0}, {"date": "2024-08-09", "close": 4.36, "volume": 199465.0}, {"date": "2024-08-12", "close": 4.69, "volume": 301062.0}, {"date": "2024-08-13", "close": 5.02, "volume": 375572.0}, {"date": "2024-08-14", "close": 4.905, "volume": 182178.0}, {"date": "2024-08-15", "close": 4.99, "volume": 215002.0}, {"date": "2024-08-16", "close": 5.29, "volume": 314050.0}, {"date": "2024-08-19", "close": 5.08, "volume": 292218.0}, {"date": "2024-08-20", "close": 5.23, "volume": 174736.0}, {"date": "2024-08-21", "close": 5.22, "volume": 140973.0}, {"date": "2024-08-22", "close": 5.005, "volume": 233131.0}, {"date": "2024-08-23", "close": 5.01, "volume": 184911.0}, {"date": "2024-08-26", "close": 4.97, "volume": 196227.0}, {"date": "2024-08-27", "close": 5.02, "volume": 197826.0}, {"date": "2024-08-28", "close": 5.15, "volume": 235784.0}, {"date": "2024-08-29", "close": 5.2, "volume": 228247.0}, {"date": "2024-08-30", "close": 5.16, "volume": 166214.0}, {"date": "2024-09-03", "close": 4.8, "volume": 227324.0}, {"date": "2024-09-04", "close": 4.5, "volume": 150406.0}, {"date": "2024-09-05", "close": 4.62, "volume": 65839.0}, {"date": "2024-09-06", "close": 4.37, "volume": 120832.0}, {"date": "2024-09-09", "close": 4.46, "volume": 70000.0}, {"date": "2024-09-10", "close": 4.49, "volume": 47895.0}, {"date": "2024-09-11", "close": 4.45, "volume": 69317.0}, {"date": "2024-09-12", "close": 4.7, "volume": 87399.0}, {"date": "2024-09-13", "close": 4.54, "volume": 67241.0}, {"date": "2024-09-16", "close": 4.51, "volume": 64505.0}, {"date": "2024-09-17", "close": 4.6, "volume": 33862.0}, {"date": "2024-09-18", "close": 4.51, "volume": 61519.0}, {"date": "2024-09-19", "close": 4.78, "volume": 60585.0}, {"date": "2024-09-20", "close": 4.7, "volume": 72895.0}, {"date": "2024-09-23", "close": 4.6, "volume": 70730.0}, {"date": "2024-09-24", "close": 4.51, "volume": 87700.0}, {"date": "2024-09-25", "close": 4.5, "volume": 67035.0}, {"date": "2024-09-26", "close": 4.57, "volume": 75920.0}, {"date": "2024-09-27", "close": 4.32, "volume": 135355.0}, {"date": "2024-09-30", "close": 4.64, "volume": 92575.0}, {"date": "2024-10-01", "close": 4.53, "volume": 70275.0}, {"date": "2024-10-02", "close": 4.51, "volume": 30784.0}, {"date": "2024-10-03", "close": 4.42, "volume": 17852.0}, {"date": "2024-10-04", "close": 4.64, "volume": 50092.0}, {"date": "2024-10-07", "close": 4.44, "volume": 141719.0}, {"date": "2024-10-08", "close": 5.11, "volume": 296476.0}, {"date": "2024-10-09", "close": 5.05, "volume": 118589.0}, {"date": "2024-10-10", "close": 4.98, "volume": 63691.0}, {"date": "2024-10-11", "close": 5.19, "volume": 98545.0}, {"date": "2024-10-14", "close": 5.54, "volume": 442743.0}, {"date": "2024-10-15", "close": 5.42, "volume": 209823.0}, {"date": "2024-10-16", "close": 5.69, "volume": 80323.0}, {"date": "2024-10-17", "close": 5.62, "volume": 55935.0}, {"date": "2024-10-18", "close": 5.81, "volume": 302571.0}, {"date": "2024-10-21", "close": 5.88, "volume": 200638.0}, {"date": "2024-10-22", "close": 5.86, "volume": 163274.0}, {"date": "2024-10-23", "close": 5.69, "volume": 103993.0}, {"date": "2024-10-24", "close": 5.82, "volume": 54349.0}, {"date": "2024-10-25", "close": 5.61, "volume": 174586.0}, {"date": "2024-10-28", "close": 5.74, "volume": 138770.0}, {"date": "2024-10-29", "close": 5.62, "volume": 59262.0}, {"date": "2024-10-30", "close": 5.71, "volume": 65237.0}, {"date": "2024-10-31", "close": 5.52, "volume": 87845.0}, {"date": "2024-11-01", "close": 5.67, "volume": 47989.0}, {"date": "2024-11-04", "close": 5.73, "volume": 105408.0}, {"date": "2024-11-05", "close": 5.82, "volume": 99976.0}, {"date": "2024-11-06", "close": 5.98, "volume": 193730.0}, {"date": "2024-11-07", "close": 5.25, "volume": 479757.0}, {"date": "2024-11-08", "close": 5.45, "volume": 229612.0}, {"date": "2024-11-11", "close": 5.27, "volume": 295293.0}, {"date": "2024-11-12", "close": 5.34, "volume": 178057.0}, {"date": "2024-11-13", "close": 5.25, "volume": 138647.0}, {"date": "2024-11-14", "close": 5.11, "volume": 241661.0}, {"date": "2024-11-15", "close": 4.96, "volume": 263449.0}, {"date": "2024-11-18", "close": 5.0, "volume": 132610.0}, {"date": "2024-11-19", "close": 5.12, "volume": 158424.0}, {"date": "2024-11-20", "close": 5.17, "volume": 115259.0}, {"date": "2024-11-21", "close": 5.03, "volume": 153970.0}, {"date": "2024-11-22", "close": 5.24, "volume": 191840.0}, {"date": "2024-11-25", "close": 5.22, "volume": 330775.0}, {"date": "2024-11-26", "close": 5.32, "volume": 106337.0}, {"date": "2024-11-27", "close": 5.26, "volume": 155897.0}, {"date": "2024-11-29", "close": 5.38, "volume": 143411.0}, {"date": "2024-12-02", "close": 5.41, "volume": 156499.0}, {"date": "2024-12-03", "close": 5.48, "volume": 115803.0}, {"date": "2024-12-04", "close": 5.42, "volume": 110786.0}, {"date": "2024-12-05", "close": 5.1, "volume": 268810.0}, {"date": "2024-12-06", "close": 5.14, "volume": 120538.0}, {"date": "2024-12-09", "close": 5.15, "volume": 171746.0}, {"date": "2024-12-10", "close": 5.11, "volume": 232231.0}, {"date": "2024-12-11", "close": 5.12, "volume": 95745.0}, {"date": "2024-12-12", "close": 5.05, "volume": 98617.0}, {"date": "2024-12-13", "close": 5.17, "volume": 165363.0}, {"date": "2024-12-16", "close": 5.15, "volume": 524841.0}, {"date": "2024-12-17", "close": 5.3, "volume": 126945.0}, {"date": "2024-12-18", "close": 5.16, "volume": 149236.0}, {"date": "2024-12-19", "close": 4.92, "volume": 140429.0}, {"date": "2024-12-20", "close": 5.21, "volume": 188964.0}, {"date": "2024-12-23", "close": 5.12, "volume": 113083.0}, {"date": "2024-12-24", "close": 5.25, "volume": 84253.0}, {"date": "2024-12-26", "close": 5.35, "volume": 73269.0}, {"date": "2024-12-27", "close": 5.34, "volume": 128165.0}, {"date": "2024-12-30", "close": 5.24, "volume": 140774.0}, {"date": "2024-12-31", "close": 5.23, "volume": 54293.0}, {"date": "2025-01-02", "close": 5.53, "volume": 160147.0}, {"date": "2025-01-03", "close": 5.76, "volume": 184462.0}, {"date": "2025-01-06", "close": 5.81, "volume": 195060.0}, {"date": "2025-01-07", "close": 5.7, "volume": 111765.0}, {"date": "2025-01-08", "close": 5.38, "volume": 151446.0}, {"date": "2025-01-10", "close": 5.27, "volume": 145145.0}, {"date": "2025-01-13", "close": 5.13, "volume": 88319.0}, {"date": "2025-01-14", "close": 5.17, "volume": 138903.0}, {"date": "2025-01-15", "close": 5.33, "volume": 100522.0}, {"date": "2025-01-16", "close": 5.3, "volume": 44988.0}, {"date": "2025-01-17", "close": 5.35, "volume": 99098.0}, {"date": "2025-01-21", "close": 5.56, "volume": 121256.0}, {"date": "2025-01-22", "close": 5.65, "volume": 135307.0}, {"date": "2025-01-23", "close": 5.77, "volume": 62891.0}, {"date": "2025-01-24", "close": 5.67, "volume": 129863.0}, {"date": "2025-01-27", "close": 5.58, "volume": 151628.0}, {"date": "2025-01-28", "close": 5.89, "volume": 136132.0}, {"date": "2025-01-29", "close": 5.84, "volume": 155883.0}, {"date": "2025-01-30", "close": 5.76, "volume": 122604.0}, {"date": "2025-01-31", "close": 5.77, "volume": 125737.0}, {"date": "2025-02-03", "close": 5.73, "volume": 154381.0}, {"date": "2025-02-04", "close": 5.99, "volume": 119822.0}, {"date": "2025-02-05", "close": 5.99, "volume": 96306.0}, {"date": "2025-02-06", "close": 5.98, "volume": 115933.0}, {"date": "2025-02-07", "close": 5.92, "volume": 88730.0}, {"date": "2025-02-10", "close": 6.17, "volume": 171790.0}, {"date": "2025-02-11", "close": 5.9, "volume": 99911.0}, {"date": "2025-02-12", "close": 5.95, "volume": 84949.0}, {"date": "2025-02-13", "close": 6.03, "volume": 65118.0}, {"date": "2025-02-14", "close": 6.01, "volume": 59045.0}, {"date": "2025-02-18", "close": 6.16, "volume": 91425.0}, {"date": "2025-02-19", "close": 6.27, "volume": 269238.0}, {"date": "2025-02-20", "close": 6.98, "volume": 749938.0}, {"date": "2025-02-21", "close": 6.9, "volume": 316052.0}, {"date": "2025-02-24", "close": 6.61, "volume": 199640.0}, {"date": "2025-02-25", "close": 6.39, "volume": 233339.0}, {"date": "2025-02-26", "close": 6.67, "volume": 143006.0}, {"date": "2025-02-27", "close": 6.24, "volume": 96399.0}, {"date": "2025-02-28", "close": 6.2, "volume": 163096.0}, {"date": "2025-03-03", "close": 5.91, "volume": 163554.0}, {"date": "2025-03-04", "close": 5.77, "volume": 228719.0}, {"date": "2025-03-05", "close": 7.16, "volume": 739829.0}, {"date": "2025-03-06", "close": 6.75, "volume": 429537.0}, {"date": "2025-03-07", "close": 6.47, "volume": 457018.0}, {"date": "2025-03-10", "close": 5.94, "volume": 261047.0}, {"date": "2025-03-11", "close": 5.91, "volume": 269113.0}, {"date": "2025-03-12", "close": 6.35, "volume": 375567.0}, {"date": "2025-03-13", "close": 6.16, "volume": 1130115.0}, {"date": "2025-03-14", "close": 5.75, "volume": 424924.0}, {"date": "2025-03-17", "close": 5.92, "volume": 181836.0}, {"date": "2025-03-18", "close": 5.8, "volume": 118679.0}, {"date": "2025-03-19", "close": 5.74, "volume": 124612.0}, {"date": "2025-03-20", "close": 5.46, "volume": 150527.0}, {"date": "2025-03-21", "close": 5.51, "volume": 127209.0}, {"date": "2025-03-24", "close": 5.69, "volume": 135908.0}, {"date": "2025-03-25", "close": 5.67, "volume": 113163.0}, {"date": "2025-03-26", "close": 5.43, "volume": 96340.0}, {"date": "2025-03-27", "close": 5.41, "volume": 70467.0}, {"date": "2025-03-28", "close": 5.12, "volume": 120070.0}, {"date": "2025-03-31", "close": 4.87, "volume": 197101.0}, {"date": "2025-04-01", "close": 4.98, "volume": 130595.0}, {"date": "2025-04-02", "close": 5.03, "volume": 117858.0}, {"date": "2025-04-03", "close": 4.55, "volume": 144487.0}, {"date": "2025-04-04", "close": 4.12, "volume": 373417.0}, {"date": "2025-04-07", "close": 4.41, "volume": 173488.0}, {"date": "2025-04-08", "close": 4.26, "volume": 90153.0}, {"date": "2025-04-09", "close": 4.83, "volume": 128675.0}, {"date": "2025-04-10", "close": 4.37, "volume": 100517.0}, {"date": "2025-04-11", "close": 4.4, "volume": 68529.0}, {"date": "2025-04-14", "close": 4.47, "volume": 72479.0}, {"date": "2025-04-15", "close": 4.68, "volume": 106387.0}, {"date": "2025-04-16", "close": 4.49, "volume": 75400.0}, {"date": "2025-04-17", "close": 4.45, "volume": 64708.0}, {"date": "2025-04-21", "close": 4.17, "volume": 111990.0}, {"date": "2025-04-22", "close": 4.44, "volume": 109417.0}, {"date": "2025-04-23", "close": 4.495, "volume": 56120.0}, {"date": "2025-04-24", "close": 4.72, "volume": 67826.0}, {"date": "2025-04-25", "close": 4.75, "volume": 63918.0}, {"date": "2025-04-28", "close": 4.91, "volume": 194245.0}, {"date": "2025-04-29", "close": 5.03, "volume": 136767.0}, {"date": "2025-04-30", "close": 4.93, "volume": 92774.0}, {"date": "2025-05-01", "close": 5.09, "volume": 97135.0}, {"date": "2025-05-02", "close": 5.16, "volume": 92308.0}, {"date": "2025-05-05", "close": 5.27, "volume": 138079.0}, {"date": "2025-05-06", "close": 5.35, "volume": 323074.0}, {"date": "2025-05-07", "close": 5.25, "volume": 247426.0}, {"date": "2025-05-08", "close": 5.15, "volume": 197273.0}, {"date": "2025-05-09", "close": 5.64, "volume": 222870.0}, {"date": "2025-05-12", "close": 5.82, "volume": 167320.0}, {"date": "2025-05-13", "close": 5.81, "volume": 141124.0}, {"date": "2025-05-14", "close": 5.89, "volume": 111319.0}, {"date": "2025-05-15", "close": 5.6, "volume": 281444.0}, {"date": "2025-05-16", "close": 5.84, "volume": 251683.0}, {"date": "2025-05-19", "close": 5.96, "volume": 162875.0}, {"date": "2025-05-20", "close": 5.88, "volume": 131545.0}, {"date": "2025-05-21", "close": 5.69, "volume": 97718.0}, {"date": "2025-05-22", "close": 5.56, "volume": 77099.0}, {"date": "2025-05-23", "close": 5.44, "volume": 220950.0}, {"date": "2025-05-27", "close": 5.68, "volume": 211932.0}, {"date": "2025-05-28", "close": 5.46, "volume": 1148782.0}, {"date": "2025-05-29", "close": 5.35, "volume": 401623.0}, {"date": "2025-05-30", "close": 5.38, "volume": 147913.0}, {"date": "2025-06-02", "close": 5.33, "volume": 134133.0}, {"date": "2025-06-03", "close": 5.45, "volume": 171986.0}, {"date": "2025-06-04", "close": 5.55, "volume": 87026.0}, {"date": "2025-06-05", "close": 5.51, "volume": 122549.0}, {"date": "2025-06-06", "close": 5.7, "volume": 115952.0}, {"date": "2025-06-09", "close": 5.68, "volume": 230762.0}, {"date": "2025-06-10", "close": 5.57, "volume": 121506.0}, {"date": "2025-06-11", "close": 5.54, "volume": 81227.0}, {"date": "2025-06-12", "close": 5.5, "volume": 105287.0}, {"date": "2025-06-13", "close": 5.14, "volume": 174361.0}, {"date": "2025-06-16", "close": 5.36, "volume": 202820.0}, {"date": "2025-06-17", "close": 5.3, "volume": 129879.0}, {"date": "2025-06-18", "close": 5.29, "volume": 154180.0}, {"date": "2025-06-20", "close": 5.25, "volume": 223998.0}, {"date": "2025-06-23", "close": 5.31, "volume": 137733.0}, {"date": "2025-06-24", "close": 5.78, "volume": 254032.0}, {"date": "2025-06-25", "close": 5.75, "volume": 188378.0}, {"date": "2025-06-26", "close": 5.96, "volume": 167179.0}, {"date": "2025-06-27", "close": 6.02, "volume": 1950878.0}, {"date": "2025-06-30", "close": 6.07, "volume": 217516.0}, {"date": "2025-07-01", "close": 6.36, "volume": 382645.0}, {"date": "2025-07-02", "close": 6.46, "volume": 253432.0}, {"date": "2025-07-03", "close": 6.43, "volume": 109690.0}, {"date": "2025-07-07", "close": 6.39, "volume": 200557.0}, {"date": "2025-07-08", "close": 6.14, "volume": 161452.0}, {"date": "2025-07-09", "close": 6.25, "volume": 106549.0}, {"date": "2025-07-10", "close": 6.0, "volume": 137860.0}, {"date": "2025-07-11", "close": 5.77, "volume": 157679.0}, {"date": "2025-07-14", "close": 5.76, "volume": 120704.0}, {"date": "2025-07-15", "close": 5.74, "volume": 109701.0}, {"date": "2025-07-16", "close": 5.85, "volume": 157342.0}, {"date": "2025-07-17", "close": 5.76, "volume": 116437.0}, {"date": "2025-07-18", "close": 5.7, "volume": 83602.0}, {"date": "2025-07-21", "close": 5.66, "volume": 155139.0}, {"date": "2025-07-22", "close": 5.76, "volume": 136246.0}, {"date": "2025-07-23", "close": 5.86, "volume": 116841.0}, {"date": "2025-07-24", "close": 5.89, "volume": 135517.0}, {"date": "2025-07-25", "close": 5.89, "volume": 151575.0}, {"date": "2025-07-28", "close": 5.76, "volume": 128244.0}, {"date": "2025-07-29", "close": 5.58, "volume": 126267.0}, {"date": "2025-07-30", "close": 5.59, "volume": 113069.0}, {"date": "2025-07-31", "close": 5.57, "volume": 127531.0}, {"date": "2025-08-01", "close": 5.3, "volume": 199040.0}, {"date": "2025-08-04", "close": 5.87, "volume": 220523.0}, {"date": "2025-08-05", "close": 5.81, "volume": 243086.0}, {"date": "2025-08-06", "close": 5.96, "volume": 425108.0}, {"date": "2025-08-07", "close": 6.63, "volume": 478753.0}, {"date": "2025-08-08", "close": 6.01, "volume": 594116.0}, {"date": "2025-08-11", "close": 5.83, "volume": 335485.0}, {"date": "2025-08-12", "close": 5.74, "volume": 200653.0}, {"date": "2025-08-13", "close": 6.05, "volume": 455003.0}, {"date": "2025-08-14", "close": 6.38, "volume": 921124.0}, {"date": "2025-08-15", "close": 6.27, "volume": 174363.0}, {"date": "2025-08-18", "close": 6.09, "volume": 146001.0}, {"date": "2025-08-19", "close": 5.92, "volume": 113396.0}, {"date": "2025-08-20", "close": 5.92, "volume": 134772.0}, {"date": "2025-08-21", "close": 6.025, "volume": 118287.0}, {"date": "2025-08-22", "close": 6.1, "volume": 109749.0}, {"date": "2025-08-25", "close": 6.06, "volume": 72977.0}, {"date": "2025-08-26", "close": 6.1, "volume": 56646.0}, {"date": "2025-08-27", "close": 6.26, "volume": 54023.0}, {"date": "2025-08-28", "close": 6.32, "volume": 60827.0}, {"date": "2025-08-29", "close": 6.32, "volume": 78533.0}, {"date": "2025-09-02", "close": 6.43, "volume": 175145.0}, {"date": "2025-09-03", "close": 6.26, "volume": 92420.0}, {"date": "2025-09-04", "close": 6.49, "volume": 72883.0}, {"date": "2025-09-05", "close": 6.59, "volume": 105906.0}, {"date": "2025-09-08", "close": 6.42, "volume": 136521.0}, {"date": "2025-09-09", "close": 6.55, "volume": 104942.0}, {"date": "2025-09-10", "close": 6.42, "volume": 70805.0}, {"date": "2025-09-11", "close": 6.85, "volume": 149780.0}, {"date": "2025-09-12", "close": 6.77, "volume": 195353.0}, {"date": "2025-09-15", "close": 6.51, "volume": 378191.0}, {"date": "2025-09-16", "close": 6.76, "volume": 109850.0}, {"date": "2025-09-17", "close": 6.64, "volume": 93311.0}, {"date": "2025-09-18", "close": 6.82, "volume": 86208.0}, {"date": "2025-09-19", "close": 6.97, "volume": 406308.0}, {"date": "2025-09-22", "close": 6.99, "volume": 111047.0}, {"date": "2025-09-23", "close": 6.84, "volume": 111720.0}, {"date": "2025-09-24", "close": 6.69, "volume": 89124.0}, {"date": "2025-09-25", "close": 6.5, "volume": 62413.0}, {"date": "2025-09-26", "close": 6.7, "volume": 100416.0}, {"date": "2025-09-29", "close": 6.74, "volume": 241048.0}, {"date": "2025-09-30", "close": 6.5, "volume": 89099.0}, {"date": "2025-10-01", "close": 6.33, "volume": 131658.0}, {"date": "2025-10-02", "close": 6.28, "volume": 93647.0}, {"date": "2025-10-03", "close": 6.33, "volume": 83183.0}, {"date": "2025-10-06", "close": 6.39, "volume": 68433.0}, {"date": "2025-10-07", "close": 6.27, "volume": 115751.0}, {"date": "2025-10-08", "close": 6.39, "volume": 64619.0}, {"date": "2025-10-09", "close": 6.28, "volume": 53075.0}, {"date": "2025-10-10", "close": 5.9, "volume": 190406.0}, {"date": "2025-10-13", "close": 6.19, "volume": 113908.0}, {"date": "2025-10-14", "close": 6.03, "volume": 75043.0}, {"date": "2025-10-15", "close": 6.18, "volume": 98034.0}, {"date": "2025-10-16", "close": 6.09, "volume": 55490.0}, {"date": "2025-10-17", "close": 5.93, "volume": 124753.0}, {"date": "2025-10-20", "close": 6.13, "volume": 52411.0}, {"date": "2025-10-21", "close": 6.2, "volume": 39699.0}, {"date": "2025-10-22", "close": 6.26, "volume": 111027.0}, {"date": "2025-10-23", "close": 6.35, "volume": 47131.0}, {"date": "2025-10-24", "close": 6.4, "volume": 53098.0}, {"date": "2025-10-27", "close": 6.34, "volume": 51167.0}, {"date": "2025-10-28", "close": 6.41, "volume": 57086.0}, {"date": "2025-10-29", "close": 6.25, "volume": 88928.0}, {"date": "2025-10-30", "close": 6.43, "volume": 64456.0}, {"date": "2025-10-31", "close": 6.47, "volume": 282602.0}, {"date": "2025-11-03", "close": 6.98, "volume": 249919.0}, {"date": "2025-11-04", "close": 6.46, "volume": 202737.0}, {"date": "2025-11-05", "close": 6.84, "volume": 478362.0}, {"date": "2025-11-06", "close": 6.75, "volume": 268319.0}, {"date": "2025-11-07", "close": 6.66, "volume": 212720.0}, {"date": "2025-11-10", "close": 7.2, "volume": 373389.0}, {"date": "2025-11-11", "close": 7.48, "volume": 537016.0}, {"date": "2025-11-12", "close": 7.39, "volume": 301810.0}, {"date": "2025-11-13", "close": 6.78, "volume": 203024.0}, {"date": "2025-11-14", "close": 6.81, "volume": 289346.0}, {"date": "2025-11-17", "close": 6.45, "volume": 197215.0}, {"date": "2025-11-18", "close": 6.19, "volume": 166290.0}, {"date": "2025-11-19", "close": 6.03, "volume": 175298.0}, {"date": "2025-11-20", "close": 5.83, "volume": 152050.0}, {"date": "2025-11-21", "close": 6.02, "volume": 196463.0}, {"date": "2025-11-24", "close": 6.46, "volume": 353088.0}, {"date": "2025-11-25", "close": 6.96, "volume": 951985.0}, {"date": "2025-11-26", "close": 6.86, "volume": 403247.0}, {"date": "2025-11-28", "close": 6.98, "volume": 96615.0}, {"date": "2025-12-01", "close": 6.68, "volume": 177438.0}, {"date": "2025-12-02", "close": 6.69, "volume": 106744.0}, {"date": "2025-12-03", "close": 6.75, "volume": 121942.0}, {"date": "2025-12-04", "close": 6.71, "volume": 120840.0}, {"date": "2025-12-05", "close": 6.64, "volume": 85428.0}, {"date": "2025-12-08", "close": 6.84, "volume": 182875.0}, {"date": "2025-12-09", "close": 6.86, "volume": 86009.0}, {"date": "2025-12-10", "close": 6.98, "volume": 197112.0}, {"date": "2025-12-11", "close": 6.97, "volume": 131472.0}, {"date": "2025-12-12", "close": 6.9, "volume": 249349.0}, {"date": "2025-12-15", "close": 6.57, "volume": 146840.0}, {"date": "2025-12-16", "close": 6.74, "volume": 63565.0}, {"date": "2025-12-17", "close": 6.71, "volume": 67484.0}, {"date": "2025-12-18", "close": 6.92, "volume": 105317.0}, {"date": "2025-12-19", "close": 6.93, "volume": 398746.0}, {"date": "2025-12-22", "close": 6.67, "volume": 111582.0}, {"date": "2025-12-23", "close": 6.6, "volume": 89461.0}, {"date": "2025-12-24", "close": 6.6, "volume": 77530.0}, {"date": "2025-12-26", "close": 6.46, "volume": 84661.0}, {"date": "2025-12-29", "close": 6.51, "volume": 102733.0}, {"date": "2025-12-30", "close": 6.61, "volume": 124051.0}, {"date": "2025-12-31", "close": 6.47, "volume": 79041.0}, {"date": "2026-01-02", "close": 6.63, "volume": 119159.0}, {"date": "2026-01-05", "close": 6.78, "volume": 129285.0}, {"date": "2026-01-06", "close": 6.58, "volume": 133700.0}, {"date": "2026-01-07", "close": 6.6, "volume": 68413.0}, {"date": "2026-01-08", "close": 6.57, "volume": 43672.0}, {"date": "2026-01-09", "close": 6.72, "volume": 123826.0}, {"date": "2026-01-12", "close": 6.81, "volume": 110297.0}, {"date": "2026-01-13", "close": 7.0, "volume": 132714.0}, {"date": "2026-01-14", "close": 7.17, "volume": 146942.0}, {"date": "2026-01-15", "close": 7.38, "volume": 181325.0}, {"date": "2026-01-16", "close": 7.26, "volume": 165562.0}, {"date": "2026-01-20", "close": 6.97, "volume": 162416.0}, {"date": "2026-01-21", "close": 7.29, "volume": 125183.0}, {"date": "2026-01-22", "close": 7.5, "volume": 218091.0}, {"date": "2026-01-23", "close": 7.45, "volume": 120892.0}, {"date": "2026-01-26", "close": 7.27, "volume": 259663.0}, {"date": "2026-01-27", "close": 7.11, "volume": 143073.0}, {"date": "2026-01-28", "close": 6.88, "volume": 164716.0}, {"date": "2026-01-29", "close": 7.0, "volume": 102501.0}, {"date": "2026-01-30", "close": 7.0, "volume": 137017.0}, {"date": "2026-02-02", "close": 7.31, "volume": 129781.0}, {"date": "2026-02-03", "close": 6.68, "volume": 299106.0}, {"date": "2026-02-04", "close": 6.27, "volume": 348529.0}, {"date": "2026-02-05", "close": 6.245, "volume": 139278.0}, {"date": "2026-02-06", "close": 6.53, "volume": 99592.0}, {"date": "2026-02-09", "close": 6.32, "volume": 191631.0}, {"date": "2026-02-10", "close": 6.4, "volume": 102869.0}, {"date": "2026-02-11", "close": 6.29, "volume": 123206.0}, {"date": "2026-02-12", "close": 6.05, "volume": 178043.0}, {"date": "2026-02-13", "close": 6.29, "volume": 72742.0}, {"date": "2026-02-17", "close": 6.03, "volume": 152795.0}, {"date": "2026-02-18", "close": 6.2, "volume": 101310.0}, {"date": "2026-02-19", "close": 5.99, "volume": 109137.0}, {"date": "2026-02-20", "close": 5.89, "volume": 305437.0}, {"date": "2026-02-23", "close": 5.6, "volume": 217958.0}, {"date": "2026-02-24", "close": 5.68, "volume": 76384.0}, {"date": "2026-02-25", "close": 5.84, "volume": 163825.0}, {"date": "2026-02-26", "close": 5.95, "volume": 194458.0}, {"date": "2026-02-27", "close": 5.84, "volume": 164576.0}, {"date": "2026-03-02", "close": 6.41, "volume": 352979.0}, {"date": "2026-03-03", "close": 6.49, "volume": 377658.0}, {"date": "2026-03-04", "close": 6.47, "volume": 428629.0}, {"date": "2026-03-05", "close": 6.88, "volume": 381882.0}, {"date": "2026-03-06", "close": 7.06, "volume": 340034.0}, {"date": "2026-03-09", "close": 6.94, "volume": 381165.0}, {"date": "2026-03-10", "close": 6.83, "volume": 293118.0}, {"date": "2026-03-11", "close": 6.79, "volume": 218975.0}, {"date": "2026-03-12", "close": 6.48, "volume": 162070.0}, {"date": "2026-03-13", "close": 6.39, "volume": 238324.0}, {"date": "2026-03-16", "close": 6.52, "volume": 209520.0}, {"date": "2026-03-17", "close": 6.66, "volume": 179574.0}, {"date": "2026-03-18", "close": 6.55, "volume": 159068.0}, {"date": "2026-03-19", "close": 6.36, "volume": 193256.0}, {"date": "2026-03-20", "close": 6.24, "volume": 274149.0}, {"date": "2026-03-23", "close": 6.53, "volume": 138552.0}, {"date": "2026-03-24", "close": 6.29, "volume": 113862.0}, {"date": "2026-03-25", "close": 6.48, "volume": 122424.0}, {"date": "2026-03-26", "close": 6.36, "volume": 186565.0}, {"date": "2026-03-27", "close": 6.16, "volume": 124840.0}, {"date": "2026-03-30", "close": 5.99, "volume": 143770.0}, {"date": "2026-03-31", "close": 6.17, "volume": 112280.0}, {"date": "2026-04-01", "close": 6.22, "volume": 134878.0}, {"date": "2026-04-02", "close": 6.19, "volume": 116591.0}, {"date": "2026-04-06", "close": 6.3, "volume": 92005.0}, {"date": "2026-04-07", "close": 6.39, "volume": 152668.0}, {"date": "2026-04-08", "close": 6.38, "volume": 89788.0}, {"date": "2026-04-09", "close": 6.1, "volume": 164442.0}, {"date": "2026-04-10", "close": 5.94, "volume": 316204.0}, {"date": "2026-04-13", "close": 6.13, "volume": 133331.0}, {"date": "2026-04-14", "close": 6.19, "volume": 86033.0}, {"date": "2026-04-15", "close": 6.41, "volume": 98289.0}, {"date": "2026-04-16", "close": 6.47, "volume": 91252.0}, {"date": "2026-04-17", "close": 6.61, "volume": 124134.0}, {"date": "2026-04-20", "close": 6.71, "volume": 107809.0}, {"date": "2026-04-21", "close": 6.58, "volume": 73517.0}, {"date": "2026-04-22", "close": 6.7, "volume": 92702.0}, {"date": "2026-04-23", "close": 6.59, "volume": 149573.0}, {"date": "2026-04-24", "close": 6.82, "volume": 89965.0}, {"date": "2026-04-27", "close": 6.74, "volume": 122992.0}, {"date": "2026-04-28", "close": 6.8, "volume": 83280.0}, {"date": "2026-04-29", "close": 6.56, "volume": 96062.0}, {"date": "2026-04-30", "close": 6.54, "volume": 139736.0}, {"date": "2026-05-01", "close": 7.54, "volume": 1135146.0}, {"date": "2026-05-04", "close": 8.17, "volume": 840096.0}, {"date": "2026-05-05", "close": 8.31, "volume": 775291.0}, {"date": "2026-05-06", "close": 9.74, "volume": 1166292.0}, {"date": "2026-05-07", "close": 9.78, "volume": 515989.0}, {"date": "2026-05-08", "close": 9.36, "volume": 957522.0}, {"date": "2026-05-11", "close": 9.47, "volume": 554535.0}, {"date": "2026-05-12", "close": 9.16, "volume": 314969.0}, {"date": "2026-05-13", "close": 9.34, "volume": 301964.0}, {"date": "2026-05-14", "close": 9.62, "volume": 391444.0}, {"date": "2026-05-15", "close": 9.89, "volume": 438058.0}, {"date": "2026-05-18", "close": 9.66, "volume": 610935.0}, {"date": "2026-05-19", "close": 9.715, "volume": 361690.0}, {"date": "2026-05-20", "close": 9.61, "volume": 213936.0}, {"date": "2026-05-21", "close": 9.6, "volume": 313904.0}, {"date": "2026-05-22", "close": 9.61, "volume": 367820.0}, {"date": "2026-05-26", "close": 9.75, "volume": 1313445.0}, {"date": "2026-05-27", "close": 9.78, "volume": 455406.0}, {"date": "2026-05-28", "close": 9.955, "volume": 418758.0}, {"date": "2026-05-29", "close": 9.88, "volume": 586698.0}, {"date": "2026-06-01", "close": 10.47, "volume": 3312988.0}, {"date": "2026-06-02", "close": 10.03, "volume": 1450985.0}, {"date": "2026-06-03", "close": 9.18, "volume": 897350.0}, {"date": "2026-06-04", "close": 8.925, "volume": 471318.0}, {"date": "2026-06-05", "close": 7.57, "volume": 1516570.0}, {"date": "2026-06-08", "close": 7.69, "volume": 592265.0}, {"date": "2026-06-09", "close": 6.82, "volume": 1146403.0}, {"date": "2026-06-10", "close": 6.94, "volume": 605018.0}, {"date": "2026-06-11", "close": 7.35, "volume": 1592288.0}, {"date": "2026-06-12", "close": 7.24, "volume": 685289.0}, {"date": "2026-06-15", "close": 7.48, "volume": 634702.0}, {"date": "2026-06-16", "close": 7.05, "volume": 574896.0}, {"date": "2026-06-17", "close": 6.92, "volume": 727514.0}, {"date": "2026-06-18", "close": 7.06, "volume": 886633.0}, {"date": "2026-06-22", "close": 7.01, "volume": 670653.0}, {"date": "2026-06-23", "close": 7.32, "volume": 651245.0}, {"date": "2026-06-24", "close": 7.17, "volume": 432599.0}, {"date": "2026-06-25", "close": 6.92, "volume": 439437.0}, {"date": "2026-06-26", "close": 7.23, "volume": 1162318.0}, {"date": "2026-06-29", "close": 7.47, "volume": 531773.0}, {"date": "2026-06-30", "close": 7.47, "volume": 370965.0}, {"date": "2026-07-01", "close": 8.03, "volume": 745783.0}, {"date": "2026-07-02", "close": 7.62, "volume": 538812.0}, {"date": "2026-07-06", "close": 7.85, "volume": 419337.0}, {"date": "2026-07-07", "close": 7.87, "volume": 392518.0}, {"date": "2026-07-08", "close": 7.69, "volume": 352611.0}, {"date": "2026-07-09", "close": 7.91, "volume": 181281.0}, {"date": "2026-07-10", "close": 8.31, "volume": 378085.0}, {"date": "2026-07-13", "close": 8.21, "volume": 429253.0}, {"date": "2026-07-14", "close": 7.97, "volume": 294444.0}, {"date": "2026-07-15", "close": 7.84, "volume": 389552.0}, {"date": "2026-07-16", "close": 7.84, "volume": 505858.0}, {"date": "2026-07-17", "close": 7.66, "volume": 426900.0}, {"date": "2026-07-20", "close": 7.69, "volume": 353238.0}, {"date": "2026-07-21", "close": 7.8, "volume": 358924.0}, {"date": "2026-07-22", "close": 7.46, "volume": 459887.0}, {"date": "2026-07-23", "close": 6.69, "volume": 2115989.0}, {"date": "2026-07-24", "close": 6.62, "volume": 718773.0}, {"date": "2026-07-27", "close": 6.92, "volume": 377819.0}, {"date": "2026-07-28", "close": 6.87, "volume": 255807.0}, {"date": "2026-07-29", "close": 6.68, "volume": 316766.0}, {"date": "2026-07-30", "close": 6.81, "volume": 269022.0}, {"date": "2026-07-31", "close": 6.88, "volume": 233823.0}, {"date": "2026-08-03", "close": 7.22, "volume": 269215.0}, {"date": "2026-08-04", "close": 7.47, "volume": 550748.0}, {"date": "2026-08-05", "close": 6.625, "volume": 1001827.0}, {"date": "2026-08-06", "close": 6.49, "volume": 784842.0}, {"date": "2026-08-07", "close": 6.67, "volume": 580226.0}, {"date": "2026-08-10", "close": 6.3, "volume": 452222.0}, {"date": "2026-08-11", "close": 6.43, "volume": 305320.0}, {"date": "2026-08-12", "close": 6.47, "volume": 279256.0}, {"date": "2026-08-13", "close": 6.54, "volume": 384678.0}, {"date": "2026-08-14", "close": 6.65, "volume": 255147.0}, {"date": "2026-08-17", "close": 6.55, "volume": 276117.0}, {"date": "2026-08-18", "close": 6.58, "volume": 174957.0}, {"date": "2026-08-19", "close": 6.57, "volume": 215863.0}, {"date": "2026-08-20", "close": 6.29, "volume": 387528.0}, {"date": "2026-08-21", "close": 6.39, "volume": 327844.0}, {"date": "2026-08-24", "close": 6.27, "volume": 205489.0}, {"date": "2026-08-25", "close": 6.31, "volume": 136183.0}, {"date": "2026-08-26", "close": 6.38, "volume": 212260.0}, {"date": "2026-08-27", "close": 6.42, "volume": 257155.0}, {"date": "2026-08-28", "close": 6.27, "volume": 226834.0}, {"date": "2026-08-31", "close": 6.14, "volume": 175184.0}, {"date": "2026-09-01", "close": 5.91, "volume": 333400.0}, {"date": "2026-09-02", "close": 5.93, "volume": 439996.0}, {"date": "2026-09-03", "close": 5.92, "volume": 334366.0}, {"date": "2026-09-04", "close": 6.01, "volume": 369833.0}, {"date": "2026-09-08", "close": 5.88, "volume": 244477.0}, {"date": "2026-09-09", "close": 5.8, "volume": 226644.0}, {"date": "2026-09-10", "close": 5.71, "volume": 209546.0}, {"date": "2026-09-11", "close": 5.72, "volume": 178763.0}, {"date": "2026-09-14", "close": 5.76, "volume": 287303.0}, {"date": "2026-09-15", "close": 5.63, "volume": 359519.0}, {"date": "2026-09-16", "close": 5.64, "volume": 505021.0}, {"date": "2026-09-17", "close": 5.71, "volume": 347960.0}, {"date": "2026-09-18", "close": 5.63, "volume": 806025.0}, {"date": "2026-09-21", "close": 5.79, "volume": 331453.0}, {"date": "2026-09-22", "close": 5.81, "volume": 359960.0}, {"date": "2026-09-23", "close": 5.8, "volume": 256456.0}, {"date": "2026-09-24", "close": 5.87, "volume": 163830.0}, {"date": "2026-09-25", "close": 6.09, "volume": 313730.0}, {"date": "2026-09-28", "close": 5.86, "volume": 239199.0}, {"date": "2026-09-29", "close": 5.87, "volume": 149738.0}, {"date": "2026-09-30", "close": 5.88, "volume": 150238.0}, {"date": "2026-10-01", "close": 5.93, "volume": 105552.0}, {"date": "2026-10-02", "close": 5.92, "volume": 242733.0}, {"date": "2026-10-05", "close": 6.02, "volume": 217673.0}, {"date": "2026-10-06", "close": 5.96, "volume": 143086.0}, {"date": "2026-10-07", "close": 5.95, "volume": 175958.0}, {"date": "2026-10-08", "close": 5.92, "volume": 245917.0}, {"date": "2026-10-09", "close": 5.88, "volume": 143043.0}, {"date": "2026-10-12", "close": 5.91, "volume": 145351.0}, {"date": "2026-10-13", "close": 5.8, "volume": 167447.0}, {"date": "2026-10-14", "close": 5.5, "volume": 341031.0}, {"date": "2026-10-15", "close": 5.65, "volume": 179417.0}, {"date": "2026-10-16", "close": 5.47, "volume": 250984.0}, {"date": "2026-10-19", "close": 5.56, "volume": 127599.0}, {"date": "2026-10-20", "close": 5.88, "volume": 225502.0}, {"date": "2026-10-21", "close": 5.86, "volume": 225068.0}, {"date": "2026-10-22", "close": 5.72, "volume": 201328.0}, {"date": "2026-10-23", "close": 5.75, "volume": 142031.0}, {"date": "2026-10-26", "close": 5.86, "volume": 128139.0}, {"date": "2026-10-27", "close": 5.9, "volume": 167248.0}, {"date": "2026-10-28", "close": 6.15, "volume": 221117.0}, {"date": "2026-10-29", "close": 6.22, "volume": 142974.0}, {"date": "2026-10-30", "close": 5.79, "volume": 200583.0}], "refreshing": true}