{"ticker": "DAIO", "overview": {"cik": "351998", "ticker": "DAIO", "name": "DATA I/O CORP", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "3", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-013288", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428897", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424740", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001654954-26-007670", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001193125-26-347447", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002647", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001654954-26-007525", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-08-11", "title": "Form S-1/A", "accession": "0001193125-26-344149", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-31", "title": "IPO registration", "accession": "0001193125-26-328766", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001654954-26-007035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001654954-26-006627", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000325", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001654954-26-006112", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-29", "title": "FORM ARS", "accession": "0001654954-26-005551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001654954-26-005545", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001654954-26-005472", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001654954-26-005124", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-19", "title": "Form PRE 14A", "accession": "0001654954-26-005070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-005009", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 999996.44, "sell_n": 0, "sell_sum": 0, "net": 999996.44, "insiders": 1, "first_date": "2026-10-20", "last_date": "2026-10-20"}, "metrics": {"ticker": "DAIO", "has_prices": true, "as_of": "2026-10-30", "last": 2.36, "prev_close": 2.42, "change": -0.06000000000000005, "change_pct": -0.024793388429752088, "session_volume": 12949.0, "vwap_5": 2.4484253797079787, "vwap_20": 2.6357762942212863, "vwap_60": 2.83694366526991, "vwap_250": 3.2274632050507805, "high_52w": 4.26, "low_52w": 2.17, "avg_volume_20": 29343.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-013288", "src": "13DG", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "DATA I/O Corp", "who_key": "DATA I/O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "DATA I/O CORP takes a 11.2% passive stake in DAIO", "source_url": "https://www.sec.gov/Archives/edgar/data/351998/0001214659-26-013288-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001325533-26-000012", "src": "INSIDERS", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 999996.44, "score": 48.5, "price_sensitive": true, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Major holder piles $1000K into DAIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1605605/000132553326000012/0001325533-26-000012-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0000351998-26-000017", "src": "INSIDERS", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "Charles Joseph DiBona", "who_key": "DiBona Charles Joseph", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29845.324999999997, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on DAIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085550/000035199826000017/0000351998-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0000935836-26-000325", "src": "13DG", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "DATA I/O Corp", "who_key": "DATA I/O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "DATA I/O CORP takes a 9.9% passive stake in DAIO", "source_url": "https://www.sec.gov/Archives/edgar/data/351998/0000935836-26-000325-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-17", "mins": 199603}], "recent_buys": [{"id": "0001325533-26-000012", "src": "INSIDERS", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 999996.44, "score": 48.5, "price_sensitive": true, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Major holder piles $1000K into DAIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1605605/000132553326000012/0001325533-26-000012-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}], "institutional": [{"id": "13DG-0001214659-26-013288", "src": "13DG", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "DATA I/O Corp", "who_key": "DATA I/O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "DATA I/O CORP takes a 11.2% passive stake in DAIO", "source_url": "https://www.sec.gov/Archives/edgar/data/351998/0001214659-26-013288-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0000935836-26-000325", "src": "13DG", "ticker": "DAIO", "cik": "351998", "company": "DATA I/O CORP", "company_raw": "DATA I/O CORP", "who": "DATA I/O Corp", "who_key": "DATA I/O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "DATA I/O CORP takes a 9.9% passive stake in DAIO", "source_url": "https://www.sec.gov/Archives/edgar/data/351998/0000935836-26-000325-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-17", "mins": 199603}], "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": "Data I/O Corporation - Common Stock", "new_value": "DATA I/O CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000351998", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000351998", "applied": 1, "detected_at": "2026-09-11T07:47:11.435836"}]}, "key_people": [{"who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 999996.44, "sold": 0, "net": 999996.44, "trades": 1, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 999996.44, "date": "2026-10-20", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1605605/000132553326000012/0001325533-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 999996.44, "date": "2026-10-20", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1605605/000132553326000012/0001325533-26-000012-index.htm"}}], "activity": [{"date": "2026-10-20", "net": 999996.44}], "announcements": [{"form": "3", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-013288", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428897", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424740", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001654954-26-007670", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001193125-26-347447", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002647", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001654954-26-007525", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-08-11", "title": "Form S-1/A", "accession": "0001193125-26-344149", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-31", "title": "IPO registration", "accession": "0001193125-26-328766", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001654954-26-007035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001654954-26-006627", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000351998-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000325", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001654954-26-006112", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-29", "title": "FORM ARS", "accession": "0001654954-26-005551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001654954-26-005545", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001654954-26-005472", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001654954-26-005124", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-19", "title": "Form PRE 14A", "accession": "0001654954-26-005070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-005009", "price_sensitive": true}], "performance": {"ticker": "DAIO", "has_prices": true, "summary": {"n": 1, "avg": -0.08527131782945743, "win_rate": 0.0, "best": -0.08527131782945743, "worst": -0.08527131782945743, "as_of": "2026-10-30"}, "buys": [{"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999996.44, "date": "2026-10-20", "score": 48.5, "ref_price": 2.58, "return": -0.08527131782945743}]}, "price_series": [{"date": "2016-10-31", "close": 4.14, "volume": 37152.0}, {"date": "2016-11-01", "close": 4.1, "volume": 23152.0}, {"date": "2016-11-02", "close": 4.2, "volume": 19695.0}, {"date": "2016-11-03", "close": 4.16, "volume": 12119.0}, {"date": "2016-11-04", "close": 4.11, "volume": 17330.0}, {"date": "2016-11-07", "close": 4.0801, "volume": 23429.0}, {"date": "2016-11-08", "close": 4.17, "volume": 27538.0}, {"date": "2016-11-09", "close": 4.08, "volume": 22625.0}, {"date": "2016-11-10", "close": 4.0201, "volume": 3425.0}, {"date": "2016-11-11", "close": 4.09, "volume": 17264.0}, {"date": "2016-11-14", "close": 4.15, "volume": 2952.0}, {"date": "2016-11-15", "close": 4.22, "volume": 5259.0}, {"date": "2016-11-16", "close": 4.2, "volume": 5155.0}, {"date": "2016-11-17", "close": 4.19, "volume": 3963.0}, {"date": "2016-11-18", "close": 4.19, "volume": 3006.0}, {"date": "2016-11-21", "close": 4.13, "volume": 6728.0}, {"date": "2016-11-22", "close": 4.08, "volume": 1056.0}, {"date": "2016-11-23", "close": 4.02, "volume": 75467.0}, {"date": "2016-11-25", "close": 3.96, "volume": 40128.0}, {"date": "2016-11-28", "close": 4.4, "volume": 165207.0}, {"date": "2016-11-29", "close": 4.33, "volume": 59422.0}, {"date": "2016-11-30", "close": 4.3, "volume": 59790.0}, {"date": "2016-12-01", "close": 4.15, "volume": 41007.0}, {"date": "2016-12-02", "close": 4.08, "volume": 22929.0}, {"date": "2016-12-05", "close": 4.14, "volume": 33764.0}, {"date": "2016-12-06", "close": 4.21, "volume": 18197.0}, {"date": "2016-12-07", "close": 4.15, "volume": 17724.0}, {"date": "2016-12-08", "close": 4.12, "volume": 13942.0}, {"date": "2016-12-09", "close": 4.21, "volume": 18515.0}, {"date": "2016-12-12", "close": 4.24, "volume": 17463.0}, {"date": "2016-12-13", "close": 4.2, "volume": 7259.0}, {"date": "2016-12-14", "close": 4.2, "volume": 11468.0}, {"date": "2016-12-15", "close": 4.23, "volume": 4363.0}, {"date": "2016-12-16", "close": 4.14, "volume": 10409.0}, {"date": "2016-12-19", "close": 4.1, "volume": 13640.0}, {"date": "2016-12-20", "close": 4.09, "volume": 5687.0}, {"date": "2016-12-21", "close": 4.2, "volume": 4955.0}, {"date": "2016-12-22", "close": 4.09, "volume": 12410.0}, {"date": "2016-12-23", "close": 4.2, "volume": 1228.0}, {"date": "2016-12-27", "close": 4.18, "volume": 4008.0}, {"date": "2016-12-28", "close": 4.16, "volume": 3416.0}, {"date": "2016-12-29", "close": 4.1934, "volume": 4395.0}, {"date": "2016-12-30", "close": 4.18, "volume": 7504.0}, {"date": "2017-01-03", "close": 4.18, "volume": 2089.0}, {"date": "2017-01-04", "close": 4.05, "volume": 15606.0}, {"date": "2017-01-05", "close": 4.2, "volume": 24254.0}, {"date": "2017-01-06", "close": 4.0501, "volume": 3697.0}, {"date": "2017-01-09", "close": 4.12, "volume": 13877.0}, {"date": "2017-01-10", "close": 4.13, "volume": 14207.0}, {"date": "2017-01-11", "close": 4.15, "volume": 10242.0}, {"date": "2017-01-12", "close": 4.12, "volume": 5506.0}, {"date": "2017-01-13", "close": 4.2431, "volume": 47971.0}, {"date": "2017-01-17", "close": 4.4, "volume": 164537.0}, {"date": "2017-01-18", "close": 4.36, "volume": 61891.0}, {"date": "2017-01-19", "close": 4.26, "volume": 43607.0}, {"date": "2017-01-20", "close": 4.25, "volume": 12241.0}, {"date": "2017-01-23", "close": 4.24, "volume": 29747.0}, {"date": "2017-01-24", "close": 4.26, "volume": 16811.0}, {"date": "2017-01-25", "close": 4.376, "volume": 92526.0}, {"date": "2017-01-26", "close": 4.4, "volume": 29504.0}, {"date": "2017-01-27", "close": 4.33, "volume": 41051.0}, {"date": "2017-01-30", "close": 4.27, "volume": 28786.0}, {"date": "2017-01-31", "close": 4.31, "volume": 57039.0}, {"date": "2017-02-01", "close": 4.44, "volume": 38536.0}, {"date": "2017-02-02", "close": 4.43, "volume": 26283.0}, {"date": "2017-02-03", "close": 4.725, "volume": 96136.0}, {"date": "2017-02-06", "close": 4.62, "volume": 49138.0}, {"date": "2017-02-07", "close": 4.66, "volume": 14195.0}, {"date": "2017-02-08", "close": 4.58, "volume": 24981.0}, {"date": "2017-02-09", "close": 4.65, "volume": 4482.0}, {"date": "2017-02-10", "close": 4.64, "volume": 15152.0}, {"date": "2017-02-13", "close": 4.57, "volume": 20959.0}, {"date": "2017-02-14", "close": 4.65, "volume": 57561.0}, {"date": "2017-02-15", "close": 4.59, "volume": 26990.0}, {"date": "2017-02-16", "close": 4.58, "volume": 27489.0}, {"date": "2017-02-17", "close": 4.6646, "volume": 14479.0}, {"date": "2017-02-21", "close": 4.6799, "volume": 38896.0}, {"date": "2017-02-22", "close": 4.71, "volume": 25415.0}, {"date": "2017-02-23", "close": 4.69, "volume": 25633.0}, {"date": "2017-02-24", "close": 5.11, "volume": 307761.0}, {"date": "2017-02-27", "close": 5.2, "volume": 164931.0}, {"date": "2017-02-28", "close": 5.01, "volume": 95210.0}, {"date": "2017-03-01", "close": 5.02, "volume": 89791.0}, {"date": "2017-03-02", "close": 5.01, "volume": 23012.0}, {"date": "2017-03-03", "close": 4.95, "volume": 23215.0}, {"date": "2017-03-06", "close": 4.97, "volume": 33592.0}, {"date": "2017-03-07", "close": 4.87, "volume": 24779.0}, {"date": "2017-03-08", "close": 4.91, "volume": 13717.0}, {"date": "2017-03-09", "close": 4.86, "volume": 8537.0}, {"date": "2017-03-10", "close": 4.87, "volume": 32915.0}, {"date": "2017-03-13", "close": 4.92, "volume": 172633.0}, {"date": "2017-03-14", "close": 4.99, "volume": 25276.0}, {"date": "2017-03-15", "close": 4.87, "volume": 28251.0}, {"date": "2017-03-16", "close": 4.97, "volume": 14530.0}, {"date": "2017-03-17", "close": 4.98, "volume": 30566.0}, {"date": "2017-03-20", "close": 4.96, "volume": 24153.0}, {"date": "2017-03-21", "close": 4.74, "volume": 111310.0}, {"date": "2017-03-22", "close": 4.75, "volume": 16009.0}, {"date": "2017-03-23", "close": 4.76, "volume": 37008.0}, {"date": "2017-03-24", "close": 4.91, "volume": 20746.0}, {"date": "2017-03-27", "close": 4.93, "volume": 18377.0}, {"date": "2017-03-28", "close": 4.91, "volume": 19437.0}, {"date": "2017-03-29", "close": 4.99, "volume": 12754.0}, {"date": "2017-03-30", "close": 4.99, "volume": 15350.0}, {"date": "2017-03-31", "close": 4.99, "volume": 20149.0}, {"date": "2017-04-03", "close": 4.87, "volume": 37011.0}, {"date": "2017-04-04", "close": 4.86, "volume": 18890.0}, {"date": "2017-04-05", "close": 4.85, "volume": 4018.0}, {"date": "2017-04-06", "close": 4.99, "volume": 16048.0}, {"date": "2017-04-07", "close": 4.98, "volume": 6752.0}, {"date": "2017-04-10", "close": 4.98, "volume": 235894.0}, {"date": "2017-04-11", "close": 4.95, "volume": 20698.0}, {"date": "2017-04-12", "close": 4.88, "volume": 13733.0}, {"date": "2017-04-13", "close": 4.8, "volume": 10640.0}, {"date": "2017-04-17", "close": 4.87, "volume": 26366.0}, {"date": "2017-04-18", "close": 4.72, "volume": 58396.0}, {"date": "2017-04-19", "close": 4.74, "volume": 22320.0}, {"date": "2017-04-20", "close": 4.75, "volume": 32132.0}, {"date": "2017-04-21", "close": 4.78, "volume": 4914.0}, {"date": "2017-04-24", "close": 4.75, "volume": 38428.0}, {"date": "2017-04-25", "close": 4.74, "volume": 42679.0}, {"date": "2017-04-26", "close": 4.75, "volume": 15724.0}, {"date": "2017-04-27", "close": 4.81, "volume": 24265.0}, {"date": "2017-04-28", "close": 4.8, "volume": 15456.0}, {"date": "2017-05-01", "close": 4.77, "volume": 25595.0}, {"date": "2017-05-02", "close": 4.81, "volume": 19493.0}, {"date": "2017-05-03", "close": 4.78, "volume": 12213.0}, {"date": "2017-05-04", "close": 4.77, "volume": 64110.0}, {"date": "2017-05-05", "close": 5.98, "volume": 750303.0}, {"date": "2017-05-08", "close": 6.24, "volume": 588245.0}, {"date": "2017-05-09", "close": 6.24, "volume": 95408.0}, {"date": "2017-05-10", "close": 6.75, "volume": 267816.0}, {"date": "2017-05-11", "close": 6.88, "volume": 126619.0}, {"date": "2017-05-12", "close": 6.86, "volume": 58369.0}, {"date": "2017-05-15", "close": 6.83, "volume": 107210.0}, {"date": "2017-05-16", "close": 7.18, "volume": 448341.0}, {"date": "2017-05-17", "close": 7.19, "volume": 164526.0}, {"date": "2017-05-18", "close": 7.31, "volume": 199374.0}, {"date": "2017-05-19", "close": 7.27, "volume": 45196.0}, {"date": "2017-05-22", "close": 7.88, "volume": 238215.0}, {"date": "2017-05-23", "close": 7.89, "volume": 494753.0}, {"date": "2017-05-24", "close": 7.82, "volume": 251861.0}, {"date": "2017-05-25", "close": 7.87, "volume": 179034.0}, {"date": "2017-05-26", "close": 7.97, "volume": 79705.0}, {"date": "2017-05-30", "close": 7.99, "volume": 107274.0}, {"date": "2017-05-31", "close": 7.98, "volume": 56397.0}, {"date": "2017-06-01", "close": 8.53, "volume": 320286.0}, {"date": "2017-06-02", "close": 8.48, "volume": 126664.0}, {"date": "2017-06-05", "close": 8.31, "volume": 129366.0}, {"date": "2017-06-06", "close": 8.08, "volume": 93197.0}, {"date": "2017-06-07", "close": 7.83, "volume": 207413.0}, {"date": "2017-06-08", "close": 8.13, "volume": 112561.0}, {"date": "2017-06-09", "close": 7.87, "volume": 155217.0}, {"date": "2017-06-12", "close": 7.68, "volume": 106978.0}, {"date": "2017-06-13", "close": 7.84, "volume": 35234.0}, {"date": "2017-06-14", "close": 7.61, "volume": 31888.0}, {"date": "2017-06-15", "close": 7.79, "volume": 44802.0}, {"date": "2017-06-16", "close": 7.7, "volume": 62991.0}, {"date": "2017-06-19", "close": 8.16, "volume": 156080.0}, {"date": "2017-06-20", "close": 8.24, "volume": 349524.0}, {"date": "2017-06-21", "close": 8.33, "volume": 160551.0}, {"date": "2017-06-22", "close": 8.94, "volume": 449499.0}, {"date": "2017-06-23", "close": 9.06, "volume": 238583.0}, {"date": "2017-06-26", "close": 8.9199, "volume": 107666.0}, {"date": "2017-06-27", "close": 7.79, "volume": 243366.0}, {"date": "2017-06-28", "close": 8.015, "volume": 113480.0}, {"date": "2017-06-29", "close": 7.9, "volume": 224789.0}, {"date": "2017-06-30", "close": 7.95, "volume": 47388.0}, {"date": "2017-07-03", "close": 7.8, "volume": 30628.0}, {"date": "2017-07-05", "close": 7.97, "volume": 60546.0}, {"date": "2017-07-06", "close": 8.05, "volume": 78483.0}, {"date": "2017-07-07", "close": 8.32, "volume": 109892.0}, {"date": "2017-07-10", "close": 8.46, "volume": 157897.0}, {"date": "2017-07-11", "close": 8.46, "volume": 78318.0}, {"date": "2017-07-12", "close": 8.38, "volume": 58867.0}, {"date": "2017-07-13", "close": 8.48, "volume": 57048.0}, {"date": "2017-07-14", "close": 8.4, "volume": 101426.0}, {"date": "2017-07-17", "close": 8.67, "volume": 76331.0}, {"date": "2017-07-18", "close": 9.29, "volume": 341847.0}, {"date": "2017-07-19", "close": 9.2, "volume": 214567.0}, {"date": "2017-07-20", "close": 9.21, "volume": 145188.0}, {"date": "2017-07-21", "close": 9.41, "volume": 96528.0}, {"date": "2017-07-24", "close": 9.33, "volume": 225571.0}, {"date": "2017-07-25", "close": 9.55, "volume": 280719.0}, {"date": "2017-07-26", "close": 9.51, "volume": 253884.0}, {"date": "2017-07-27", "close": 9.31, "volume": 182789.0}, {"date": "2017-07-28", "close": 8.35, "volume": 313718.0}, {"date": "2017-07-31", "close": 7.86, "volume": 277864.0}, {"date": "2017-08-01", "close": 8.03, "volume": 90536.0}, {"date": "2017-08-02", "close": 7.79, "volume": 139096.0}, {"date": "2017-08-03", "close": 7.53, "volume": 181558.0}, {"date": "2017-08-04", "close": 7.68, "volume": 140732.0}, {"date": "2017-08-07", "close": 7.69, "volume": 262131.0}, {"date": "2017-08-08", "close": 7.79, "volume": 182291.0}, {"date": "2017-08-09", "close": 7.63, "volume": 77968.0}, {"date": "2017-08-10", "close": 7.26, "volume": 211940.0}, {"date": "2017-08-11", "close": 7.42, "volume": 50866.0}, {"date": "2017-08-14", "close": 7.9, "volume": 171269.0}, {"date": "2017-08-15", "close": 8.06, "volume": 87986.0}, {"date": "2017-08-16", "close": 8.13, "volume": 65188.0}, {"date": "2017-08-17", "close": 8.43, "volume": 225766.0}, {"date": "2017-08-18", "close": 8.37, "volume": 104341.0}, {"date": "2017-08-21", "close": 8.2, "volume": 85479.0}, {"date": "2017-08-22", "close": 8.42, "volume": 55158.0}, {"date": "2017-08-23", "close": 8.46, "volume": 40543.0}, {"date": "2017-08-24", "close": 8.4, "volume": 25774.0}, {"date": "2017-08-25", "close": 8.56, "volume": 41949.0}, {"date": "2017-08-28", "close": 8.64, "volume": 50064.0}, {"date": "2017-08-29", "close": 8.48, "volume": 85056.0}, {"date": "2017-08-30", "close": 8.14, "volume": 131491.0}, {"date": "2017-08-31", "close": 8.25, "volume": 64552.0}, {"date": "2017-09-01", "close": 8.38, "volume": 46234.0}, {"date": "2017-09-05", "close": 8.22, "volume": 104812.0}, {"date": "2017-09-06", "close": 8.33, "volume": 49441.0}, {"date": "2017-09-07", "close": 8.33, "volume": 29266.0}, {"date": "2017-09-08", "close": 8.18, "volume": 17010.0}, {"date": "2017-09-11", "close": 8.41, "volume": 44839.0}, {"date": "2017-09-12", "close": 8.39, "volume": 106043.0}, {"date": "2017-09-13", "close": 8.3, "volume": 34184.0}, {"date": "2017-09-14", "close": 8.27, "volume": 90003.0}, {"date": "2017-09-15", "close": 8.5, "volume": 101731.0}, {"date": "2017-09-18", "close": 9.0, "volume": 229578.0}, {"date": "2017-09-19", "close": 9.0, "volume": 84399.0}, {"date": "2017-09-20", "close": 9.22, "volume": 69905.0}, {"date": "2017-09-21", "close": 9.5, "volume": 71817.0}, {"date": "2017-09-22", "close": 9.7, "volume": 61704.0}, {"date": "2017-09-25", "close": 9.61, "volume": 93238.0}, {"date": "2017-09-26", "close": 9.73, "volume": 111644.0}, {"date": "2017-09-27", "close": 10.03, "volume": 108383.0}, {"date": "2017-09-28", "close": 10.03, "volume": 69828.0}, {"date": "2017-09-29", "close": 9.96, "volume": 24370.0}, {"date": "2017-10-02", "close": 10.1, "volume": 78373.0}, {"date": "2017-10-03", "close": 10.22, "volume": 86803.0}, {"date": "2017-10-04", "close": 10.1, "volume": 28771.0}, {"date": "2017-10-05", "close": 9.96, "volume": 35552.0}, {"date": "2017-10-06", "close": 9.28, "volume": 126348.0}, {"date": "2017-10-09", "close": 8.98, "volume": 185601.0}, {"date": "2017-10-10", "close": 9.69, "volume": 151763.0}, {"date": "2017-10-11", "close": 9.93, "volume": 57589.0}, {"date": "2017-10-12", "close": 9.75, "volume": 45304.0}, {"date": "2017-10-13", "close": 9.78, "volume": 57240.0}, {"date": "2017-10-16", "close": 9.42, "volume": 53085.0}, {"date": "2017-10-17", "close": 9.83, "volume": 70651.0}, {"date": "2017-10-18", "close": 9.99, "volume": 86570.0}, {"date": "2017-10-19", "close": 9.73, "volume": 50437.0}, {"date": "2017-10-20", "close": 10.05, "volume": 94272.0}, {"date": "2017-10-23", "close": 10.08, "volume": 71922.0}, {"date": "2017-10-24", "close": 9.85, "volume": 24537.0}, {"date": "2017-10-25", "close": 9.82, "volume": 46797.0}, {"date": "2017-10-26", "close": 9.5, "volume": 147079.0}, {"date": "2017-10-27", "close": 11.98, "volume": 1700766.0}, {"date": "2017-10-30", "close": 12.22, "volume": 661140.0}, {"date": "2017-10-31", "close": 12.74, "volume": 798972.0}, {"date": "2017-11-01", "close": 12.8, "volume": 467492.0}, {"date": "2017-11-02", "close": 12.95, "volume": 272973.0}, {"date": "2017-11-03", "close": 12.9, "volume": 243344.0}, {"date": "2017-11-06", "close": 11.55, "volume": 544430.0}, {"date": "2017-11-07", "close": 10.95, "volume": 344581.0}, {"date": "2017-11-08", "close": 11.84, "volume": 229240.0}, {"date": "2017-11-09", "close": 11.54, "volume": 112135.0}, {"date": "2017-11-10", "close": 11.31, "volume": 108404.0}, {"date": "2017-11-13", "close": 12.27, "volume": 246922.0}, {"date": "2017-11-14", "close": 12.5, "volume": 276403.0}, {"date": "2017-11-15", "close": 12.43, "volume": 137904.0}, {"date": "2017-11-16", "close": 13.01, "volume": 329662.0}, {"date": "2017-11-17", "close": 13.02, "volume": 173020.0}, {"date": "2017-11-20", "close": 13.96, "volume": 666486.0}, {"date": "2017-11-21", "close": 13.96, "volume": 397862.0}, {"date": "2017-11-22", "close": 14.395, "volume": 353651.0}, {"date": "2017-11-24", "close": 15.1, "volume": 466486.0}, {"date": "2017-11-27", "close": 15.94, "volume": 792220.0}, {"date": "2017-11-28", "close": 14.67, "volume": 808465.0}, {"date": "2017-11-29", "close": 12.31, "volume": 927798.0}, {"date": "2017-11-30", "close": 13.06, "volume": 380899.0}, {"date": "2017-12-01", "close": 12.34, "volume": 436752.0}, {"date": "2017-12-04", "close": 11.55, "volume": 372060.0}, {"date": "2017-12-05", "close": 12.19, "volume": 293391.0}, {"date": "2017-12-06", "close": 12.07, "volume": 236401.0}, {"date": "2017-12-07", "close": 12.87, "volume": 380003.0}, {"date": "2017-12-08", "close": 12.46, "volume": 417844.0}, {"date": "2017-12-11", "close": 12.55, "volume": 162265.0}, {"date": "2017-12-12", "close": 12.18, "volume": 184992.0}, {"date": "2017-12-13", "close": 12.45, "volume": 123945.0}, {"date": "2017-12-14", "close": 12.31, "volume": 119048.0}, {"date": "2017-12-15", "close": 12.6, "volume": 134709.0}, {"date": "2017-12-18", "close": 13.86, "volume": 483140.0}, {"date": "2017-12-19", "close": 12.87, "volume": 373444.0}, {"date": "2017-12-20", "close": 13.02, "volume": 156778.0}, {"date": "2017-12-21", "close": 12.66, "volume": 160173.0}, {"date": "2017-12-22", "close": 12.62, "volume": 106065.0}, {"date": "2017-12-26", "close": 12.65, "volume": 200301.0}, {"date": "2017-12-27", "close": 12.48, "volume": 81915.0}, {"date": "2017-12-28", "close": 12.48, "volume": 86347.0}, {"date": "2017-12-29", "close": 12.04, "volume": 264460.0}, {"date": "2018-01-02", "close": 12.1, "volume": 216211.0}, {"date": "2018-01-03", "close": 12.29, "volume": 264075.0}, {"date": "2018-01-04", "close": 12.22, "volume": 155675.0}, {"date": "2018-01-05", "close": 11.97, "volume": 230343.0}, {"date": "2018-01-08", "close": 11.84, "volume": 243359.0}, {"date": "2018-01-09", "close": 11.79, "volume": 123577.0}, {"date": "2018-01-10", "close": 11.69, "volume": 95001.0}, {"date": "2018-01-11", "close": 11.65, "volume": 102963.0}, {"date": "2018-01-12", "close": 10.85, "volume": 300045.0}, {"date": "2018-01-16", "close": 10.28, "volume": 399927.0}, {"date": "2018-01-17", "close": 10.83, "volume": 291023.0}, {"date": "2018-01-18", "close": 10.83, "volume": 120589.0}, {"date": "2018-01-19", "close": 11.26, "volume": 181670.0}, {"date": "2018-01-22", "close": 11.81, "volume": 311159.0}, {"date": "2018-01-23", "close": 11.14, "volume": 251115.0}, {"date": "2018-01-24", "close": 10.81, "volume": 110548.0}, {"date": "2018-01-25", "close": 10.7, "volume": 112276.0}, {"date": "2018-01-26", "close": 11.03, "volume": 107523.0}, {"date": "2018-01-29", "close": 11.41, "volume": 132084.0}, {"date": "2018-01-30", "close": 11.27, "volume": 113683.0}, {"date": "2018-01-31", "close": 11.38, "volume": 111145.0}, {"date": "2018-02-01", "close": 11.51, "volume": 102236.0}, {"date": "2018-02-02", "close": 11.05, "volume": 117846.0}, {"date": "2018-02-05", "close": 10.52, "volume": 111736.0}, {"date": "2018-02-06", "close": 10.39, "volume": 97938.0}, {"date": "2018-02-07", "close": 10.6, "volume": 91186.0}, {"date": "2018-02-08", "close": 10.33, "volume": 121213.0}, {"date": "2018-02-09", "close": 10.05, "volume": 191589.0}, {"date": "2018-02-12", "close": 10.37, "volume": 85051.0}, {"date": "2018-02-13", "close": 10.58, "volume": 73301.0}, {"date": "2018-02-14", "close": 10.88, "volume": 56634.0}, {"date": "2018-02-15", "close": 11.14, "volume": 99846.0}, {"date": "2018-02-16", "close": 10.62, "volume": 79261.0}, {"date": "2018-02-20", "close": 11.02, "volume": 97989.0}, {"date": "2018-02-21", "close": 11.52, "volume": 165305.0}, {"date": "2018-02-22", "close": 11.03, "volume": 117762.0}, {"date": "2018-02-23", "close": 8.31, "volume": 918497.0}, {"date": "2018-02-26", "close": 8.02, "volume": 545042.0}, {"date": "2018-02-27", "close": 7.87, "volume": 182212.0}, {"date": "2018-02-28", "close": 8.18, "volume": 113460.0}, {"date": "2018-03-01", "close": 8.05, "volume": 129335.0}, {"date": "2018-03-02", "close": 8.66, "volume": 208417.0}, {"date": "2018-03-05", "close": 8.5, "volume": 160861.0}, {"date": "2018-03-06", "close": 8.68, "volume": 133282.0}, {"date": "2018-03-07", "close": 8.8, "volume": 204647.0}, {"date": "2018-03-08", "close": 8.34, "volume": 165371.0}, {"date": "2018-03-09", "close": 8.8, "volume": 131482.0}, {"date": "2018-03-12", "close": 8.8, "volume": 153304.0}, {"date": "2018-03-13", "close": 8.44, "volume": 122185.0}, {"date": "2018-03-14", "close": 8.39, "volume": 78556.0}, {"date": "2018-03-15", "close": 8.45, "volume": 54998.0}, {"date": "2018-03-16", "close": 8.45, "volume": 67731.0}, {"date": "2018-03-19", "close": 8.41, "volume": 81257.0}, {"date": "2018-03-20", "close": 8.39, "volume": 106161.0}, {"date": "2018-03-21", "close": 8.38, "volume": 86947.0}, {"date": "2018-03-22", "close": 8.07, "volume": 66923.0}, {"date": "2018-03-23", "close": 8.02, "volume": 55866.0}, {"date": "2018-03-26", "close": 7.94, "volume": 106945.0}, {"date": "2018-03-27", "close": 7.72, "volume": 79132.0}, {"date": "2018-03-28", "close": 6.97, "volume": 261526.0}, {"date": "2018-03-29", "close": 7.44, "volume": 133915.0}, {"date": "2018-04-02", "close": 7.51, "volume": 95419.0}, {"date": "2018-04-03", "close": 7.51, "volume": 90318.0}, {"date": "2018-04-04", "close": 7.57, "volume": 76835.0}, {"date": "2018-04-05", "close": 7.41, "volume": 108499.0}, {"date": "2018-04-06", "close": 7.39, "volume": 68367.0}, {"date": "2018-04-09", "close": 7.26, "volume": 95098.0}, {"date": "2018-04-10", "close": 7.73, "volume": 142838.0}, {"date": "2018-04-11", "close": 7.63, "volume": 41961.0}, {"date": "2018-04-12", "close": 7.78, "volume": 54859.0}, {"date": "2018-04-13", "close": 7.79, "volume": 24064.0}, {"date": "2018-04-16", "close": 7.79, "volume": 42466.0}, {"date": "2018-04-17", "close": 7.86, "volume": 36758.0}, {"date": "2018-04-18", "close": 7.57, "volume": 67111.0}, {"date": "2018-04-19", "close": 7.64, "volume": 33794.0}, {"date": "2018-04-20", "close": 7.35, "volume": 46309.0}, {"date": "2018-04-23", "close": 7.18, "volume": 88728.0}, {"date": "2018-04-24", "close": 6.98, "volume": 47296.0}, {"date": "2018-04-25", "close": 7.13, "volume": 83713.0}, {"date": "2018-04-26", "close": 7.28, "volume": 99811.0}, {"date": "2018-04-27", "close": 6.14, "volume": 348803.0}, {"date": "2018-04-30", "close": 6.27, "volume": 80759.0}, {"date": "2018-05-01", "close": 6.3, "volume": 123373.0}, {"date": "2018-05-02", "close": 6.9, "volume": 246904.0}, {"date": "2018-05-03", "close": 6.96, "volume": 290562.0}, {"date": "2018-05-04", "close": 7.34, "volume": 142201.0}, {"date": "2018-05-07", "close": 7.29, "volume": 72481.0}, {"date": "2018-05-08", "close": 7.26, "volume": 42286.0}, {"date": "2018-05-09", "close": 7.32, "volume": 42588.0}, {"date": "2018-05-10", "close": 7.33, "volume": 55552.0}, {"date": "2018-05-11", "close": 7.48, "volume": 44929.0}, {"date": "2018-05-14", "close": 7.36, "volume": 62839.0}, {"date": "2018-05-15", "close": 7.15, "volume": 123238.0}, {"date": "2018-05-16", "close": 7.43, "volume": 92914.0}, {"date": "2018-05-17", "close": 7.15, "volume": 81970.0}, {"date": "2018-05-18", "close": 7.07, "volume": 46681.0}, {"date": "2018-05-21", "close": 7.09, "volume": 48325.0}, {"date": "2018-05-22", "close": 7.19, "volume": 43880.0}, {"date": "2018-05-23", "close": 7.08, "volume": 49732.0}, {"date": "2018-05-24", "close": 6.98, "volume": 43978.0}, {"date": "2018-05-25", "close": 6.9, "volume": 34149.0}, {"date": "2018-05-29", "close": 7.22, "volume": 58044.0}, {"date": "2018-05-30", "close": 6.96, "volume": 92870.0}, {"date": "2018-05-31", "close": 6.93, "volume": 36052.0}, {"date": "2018-06-01", "close": 7.18, "volume": 79181.0}, {"date": "2018-06-04", "close": 7.24, "volume": 39347.0}, {"date": "2018-06-05", "close": 7.24, "volume": 41773.0}, {"date": "2018-06-06", "close": 7.08, "volume": 41894.0}, {"date": "2018-06-07", "close": 7.07, "volume": 51853.0}, {"date": "2018-06-08", "close": 6.99, "volume": 39875.0}, {"date": "2018-06-11", "close": 7.14, "volume": 35319.0}, {"date": "2018-06-12", "close": 7.05, "volume": 25592.0}, {"date": "2018-06-13", "close": 6.75, "volume": 95076.0}, {"date": "2018-06-14", "close": 6.5, "volume": 116021.0}, {"date": "2018-06-15", "close": 6.67, "volume": 47781.0}, {"date": "2018-06-18", "close": 6.49, "volume": 99442.0}, {"date": "2018-06-19", "close": 6.64, "volume": 37137.0}, {"date": "2018-06-20", "close": 6.45, "volume": 64713.0}, {"date": "2018-06-21", "close": 6.31, "volume": 48128.0}, {"date": "2018-06-22", "close": 6.36, "volume": 67878.0}, {"date": "2018-06-25", "close": 6.32, "volume": 71546.0}, {"date": "2018-06-26", "close": 6.44, "volume": 52656.0}, {"date": "2018-06-27", "close": 6.16, "volume": 37028.0}, {"date": "2018-06-28", "close": 6.26, "volume": 26668.0}, {"date": "2018-06-29", "close": 6.35, "volume": 34073.0}, {"date": "2018-07-02", "close": 6.45, "volume": 21860.0}, {"date": "2018-07-03", "close": 6.41, "volume": 24194.0}, {"date": "2018-07-05", "close": 6.48, "volume": 22096.0}, {"date": "2018-07-06", "close": 6.38, "volume": 27271.0}, {"date": "2018-07-09", "close": 6.45, "volume": 46661.0}, {"date": "2018-07-10", "close": 6.47, "volume": 28376.0}, {"date": "2018-07-11", "close": 6.23, "volume": 72344.0}, {"date": "2018-07-12", "close": 6.31, "volume": 81015.0}, {"date": "2018-07-13", "close": 6.34, "volume": 20962.0}, {"date": "2018-07-16", "close": 6.37, "volume": 24921.0}, {"date": "2018-07-17", "close": 6.42, "volume": 23108.0}, {"date": "2018-07-18", "close": 6.47, "volume": 14197.0}, {"date": "2018-07-19", "close": 6.62, "volume": 17509.0}, {"date": "2018-07-20", "close": 6.61, "volume": 19394.0}, {"date": "2018-07-23", "close": 6.42, "volume": 29630.0}, {"date": "2018-07-24", "close": 6.12, "volume": 53752.0}, {"date": "2018-07-25", "close": 6.18, "volume": 31846.0}, {"date": "2018-07-26", "close": 6.18, "volume": 76842.0}, {"date": "2018-07-27", "close": 5.29, "volume": 207770.0}, {"date": "2018-07-30", "close": 4.99, "volume": 200285.0}, {"date": "2018-07-31", "close": 5.07, "volume": 147740.0}, {"date": "2018-08-01", "close": 5.11, "volume": 146239.0}, {"date": "2018-08-02", "close": 5.09, "volume": 96103.0}, {"date": "2018-08-03", "close": 5.15, "volume": 56668.0}, {"date": "2018-08-06", "close": 5.25, "volume": 76990.0}, {"date": "2018-08-07", "close": 5.22, "volume": 50443.0}, {"date": "2018-08-08", "close": 5.21, "volume": 35986.0}, {"date": "2018-08-09", "close": 5.3, "volume": 71785.0}, {"date": "2018-08-10", "close": 5.22, "volume": 50764.0}, {"date": "2018-08-13", "close": 5.32, "volume": 77264.0}, {"date": "2018-08-14", "close": 5.36, "volume": 70736.0}, {"date": "2018-08-15", "close": 5.27, "volume": 37290.0}, {"date": "2018-08-16", "close": 5.4175, "volume": 38833.0}, {"date": "2018-08-17", "close": 5.36, "volume": 28098.0}, {"date": "2018-08-20", "close": 5.43, "volume": 37143.0}, {"date": "2018-08-21", "close": 5.42, "volume": 60635.0}, {"date": "2018-08-22", "close": 5.49, "volume": 70045.0}, {"date": "2018-08-23", "close": 5.77, "volume": 119511.0}, {"date": "2018-08-24", "close": 5.54, "volume": 187058.0}, {"date": "2018-08-27", "close": 5.57, "volume": 23678.0}, {"date": "2018-08-28", "close": 5.6, "volume": 24990.0}, {"date": "2018-08-29", "close": 5.63, "volume": 27191.0}, {"date": "2018-08-30", "close": 5.34, "volume": 31926.0}, {"date": "2018-08-31", "close": 5.38, "volume": 34528.0}, {"date": "2018-09-04", "close": 5.32, "volume": 17874.0}, {"date": "2018-09-05", "close": 5.17, "volume": 47517.0}, {"date": "2018-09-06", "close": 5.18, "volume": 80561.0}, {"date": "2018-09-07", "close": 5.63, "volume": 180981.0}, {"date": "2018-09-10", "close": 5.48, "volume": 64917.0}, {"date": "2018-09-11", "close": 5.27, "volume": 60848.0}, {"date": "2018-09-12", "close": 5.21, "volume": 29860.0}, {"date": "2018-09-13", "close": 5.25, "volume": 56793.0}, {"date": "2018-09-14", "close": 5.33, "volume": 21351.0}, {"date": "2018-09-17", "close": 5.28, "volume": 19403.0}, {"date": "2018-09-18", "close": 5.18, "volume": 27941.0}, {"date": "2018-09-19", "close": 5.25, "volume": 34441.0}, {"date": "2018-09-20", "close": 5.25, "volume": 28621.0}, {"date": "2018-09-21", "close": 5.22, "volume": 51560.0}, {"date": "2018-09-24", "close": 5.33, "volume": 21680.0}, {"date": "2018-09-25", "close": 5.26, "volume": 28898.0}, {"date": "2018-09-26", "close": 5.22, "volume": 29807.0}, {"date": "2018-09-27", "close": 5.255, "volume": 22286.0}, {"date": "2018-09-28", "close": 5.23, "volume": 26175.0}, {"date": "2018-10-01", "close": 5.2, "volume": 28965.0}, {"date": "2018-10-02", "close": 5.18, "volume": 47682.0}, {"date": "2018-10-03", "close": 5.07, "volume": 84305.0}, {"date": "2018-10-04", "close": 4.79, "volume": 112834.0}, {"date": "2018-10-05", "close": 4.42, "volume": 173139.0}, {"date": "2018-10-08", "close": 4.7, "volume": 219141.0}, {"date": "2018-10-09", "close": 4.51, "volume": 36584.0}, {"date": "2018-10-10", "close": 4.31, "volume": 124280.0}, {"date": "2018-10-11", "close": 4.37, "volume": 46021.0}, {"date": "2018-10-12", "close": 4.34, "volume": 44441.0}, {"date": "2018-10-15", "close": 4.35, "volume": 18738.0}, {"date": "2018-10-16", "close": 4.68, "volume": 188528.0}, {"date": "2018-10-17", "close": 4.91, "volume": 69243.0}, {"date": "2018-10-18", "close": 5.39, "volume": 204364.0}, {"date": "2018-10-19", "close": 5.13, "volume": 99705.0}, {"date": "2018-10-22", "close": 5.09, "volume": 49271.0}, {"date": "2018-10-23", "close": 5.04, "volume": 38872.0}, {"date": "2018-10-24", "close": 4.95, "volume": 38208.0}, {"date": "2018-10-25", "close": 4.95, "volume": 22559.0}, {"date": "2018-10-26", "close": 4.91, "volume": 29448.0}, {"date": "2018-10-29", "close": 4.81, "volume": 49889.0}, {"date": "2018-10-30", "close": 4.99, "volume": 32905.0}, {"date": "2018-10-31", "close": 4.99, "volume": 29504.0}, {"date": "2018-11-01", "close": 5.13, "volume": 76159.0}, {"date": "2018-11-02", "close": 4.96, "volume": 194656.0}, {"date": "2018-11-05", "close": 5.01, "volume": 24681.0}, {"date": "2018-11-06", "close": 4.9901, "volume": 41132.0}, {"date": "2018-11-07", "close": 4.99, "volume": 55508.0}, {"date": "2018-11-08", "close": 5.19, "volume": 57272.0}, {"date": "2018-11-09", "close": 4.96, "volume": 33328.0}, {"date": "2018-11-12", "close": 4.81, "volume": 29356.0}, {"date": "2018-11-13", "close": 4.76, "volume": 24913.0}, {"date": "2018-11-14", "close": 4.73, "volume": 32806.0}, {"date": "2018-11-15", "close": 4.8, "volume": 11000.0}, {"date": "2018-11-16", "close": 4.87, "volume": 34219.0}, {"date": "2018-11-19", "close": 4.93, "volume": 36265.0}, {"date": "2018-11-20", "close": 4.75, "volume": 20862.0}, {"date": "2018-11-21", "close": 4.775, "volume": 30056.0}, {"date": "2018-11-23", "close": 4.79, "volume": 4951.0}, {"date": "2018-11-26", "close": 4.75, "volume": 13870.0}, {"date": "2018-11-27", "close": 4.71, "volume": 12398.0}, {"date": "2018-11-28", "close": 5.0, "volume": 34723.0}, {"date": "2018-11-29", "close": 4.75, "volume": 33214.0}, {"date": "2018-11-30", "close": 4.98, "volume": 122088.0}, {"date": "2018-12-03", "close": 4.93, "volume": 19504.0}, {"date": "2018-12-04", "close": 4.83, "volume": 27693.0}, {"date": "2018-12-06", "close": 5.07, "volume": 51289.0}, {"date": "2018-12-07", "close": 5.05, "volume": 43260.0}, {"date": "2018-12-10", "close": 4.9, "volume": 27753.0}, {"date": "2018-12-11", "close": 4.9001, "volume": 25985.0}, {"date": "2018-12-12", "close": 4.92, "volume": 47907.0}, {"date": "2018-12-13", "close": 5.32, "volume": 53397.0}, {"date": "2018-12-14", "close": 5.51, "volume": 101622.0}, {"date": "2018-12-17", "close": 5.58, "volume": 88174.0}, {"date": "2018-12-18", "close": 5.52, "volume": 65192.0}, {"date": "2018-12-19", "close": 5.46, "volume": 32625.0}, {"date": "2018-12-20", "close": 5.14, "volume": 58242.0}, {"date": "2018-12-21", "close": 5.06, "volume": 74559.0}, {"date": "2018-12-24", "close": 5.0, "volume": 30235.0}, {"date": "2018-12-26", "close": 5.15, "volume": 40949.0}, {"date": "2018-12-27", "close": 5.23, "volume": 31975.0}, {"date": "2018-12-28", "close": 5.22, "volume": 55722.0}, {"date": "2018-12-31", "close": 5.0, "volume": 47196.0}, {"date": "2019-01-02", "close": 5.15, "volume": 12998.0}, {"date": "2019-01-03", "close": 5.01, "volume": 13178.0}, {"date": "2019-01-04", "close": 5.24, "volume": 16176.0}, {"date": "2019-01-07", "close": 5.35, "volume": 34396.0}, {"date": "2019-01-08", "close": 5.36, "volume": 57511.0}, {"date": "2019-01-09", "close": 5.42, "volume": 27805.0}, {"date": "2019-01-10", "close": 5.41, "volume": 16104.0}, {"date": "2019-01-11", "close": 5.47, "volume": 20515.0}, {"date": "2019-01-14", "close": 5.41, "volume": 6264.0}, {"date": "2019-01-15", "close": 5.37, "volume": 6365.0}, {"date": "2019-01-16", "close": 5.6, "volume": 52421.0}, {"date": "2019-01-17", "close": 5.55, "volume": 31122.0}, {"date": "2019-01-18", "close": 5.97, "volume": 65130.0}, {"date": "2019-01-22", "close": 5.88, "volume": 74308.0}, {"date": "2019-01-23", "close": 5.89, "volume": 12892.0}, {"date": "2019-01-24", "close": 6.08, "volume": 27110.0}, {"date": "2019-01-25", "close": 6.0001, "volume": 14852.0}, {"date": "2019-01-28", "close": 5.92, "volume": 19980.0}, {"date": "2019-01-29", "close": 5.81, "volume": 13129.0}, {"date": "2019-01-30", "close": 5.88, "volume": 9081.0}, {"date": "2019-01-31", "close": 5.875, "volume": 30098.0}, {"date": "2019-02-01", "close": 5.93, "volume": 20051.0}, {"date": "2019-02-04", "close": 5.96, "volume": 10630.0}, {"date": "2019-02-05", "close": 6.06, "volume": 10313.0}, {"date": "2019-02-06", "close": 6.09, "volume": 9322.0}, {"date": "2019-02-07", "close": 5.92, "volume": 22341.0}, {"date": "2019-02-08", "close": 6.01, "volume": 14488.0}, {"date": "2019-02-11", "close": 5.9, "volume": 17118.0}, {"date": "2019-02-12", "close": 6.2, "volume": 76481.0}, {"date": "2019-02-13", "close": 6.12, "volume": 16806.0}, {"date": "2019-02-14", "close": 6.23, "volume": 24905.0}, {"date": "2019-02-15", "close": 6.21, "volume": 27779.0}, {"date": "2019-02-19", "close": 6.41, "volume": 46499.0}, {"date": "2019-02-20", "close": 5.95, "volume": 53288.0}, {"date": "2019-02-21", "close": 5.96, "volume": 51845.0}, {"date": "2019-02-22", "close": 6.2, "volume": 88223.0}, {"date": "2019-02-25", "close": 6.26, "volume": 40600.0}, {"date": "2019-02-26", "close": 6.22, "volume": 25444.0}, {"date": "2019-02-27", "close": 6.25, "volume": 45637.0}, {"date": "2019-02-28", "close": 6.22, "volume": 21944.0}, {"date": "2019-03-01", "close": 6.33, "volume": 19840.0}, {"date": "2019-03-04", "close": 6.5, "volume": 71428.0}, {"date": "2019-03-05", "close": 6.75, "volume": 92928.0}, {"date": "2019-03-06", "close": 6.77, "volume": 56939.0}, {"date": "2019-03-07", "close": 6.17, "volume": 53481.0}, {"date": "2019-03-08", "close": 6.19, "volume": 21871.0}, {"date": "2019-03-11", "close": 6.14, "volume": 17453.0}, {"date": "2019-03-12", "close": 5.97, "volume": 24112.0}, {"date": "2019-03-13", "close": 5.99, "volume": 63226.0}, {"date": "2019-03-14", "close": 5.9, "volume": 15247.0}, {"date": "2019-03-15", "close": 5.9, "volume": 88215.0}, {"date": "2019-03-18", "close": 5.89, "volume": 30545.0}, {"date": "2019-03-19", "close": 5.83, "volume": 23534.0}, {"date": "2019-03-20", "close": 5.9, "volume": 33203.0}, {"date": "2019-03-21", "close": 5.71, "volume": 14015.0}, {"date": "2019-03-22", "close": 5.51, "volume": 42056.0}, {"date": "2019-03-25", "close": 5.48, "volume": 47346.0}, {"date": "2019-03-26", "close": 5.51, "volume": 14254.0}, {"date": "2019-03-27", "close": 5.5, "volume": 17362.0}, {"date": "2019-03-28", "close": 5.53, "volume": 36070.0}, {"date": "2019-03-29", "close": 5.55, "volume": 16647.0}, {"date": "2019-04-01", "close": 5.385, "volume": 26577.0}, {"date": "2019-04-02", "close": 5.17, "volume": 64711.0}, {"date": "2019-04-03", "close": 5.38, "volume": 26581.0}, {"date": "2019-04-04", "close": 5.63, "volume": 12679.0}, {"date": "2019-04-05", "close": 5.51, "volume": 9159.0}, {"date": "2019-04-08", "close": 5.61, "volume": 19961.0}, {"date": "2019-04-09", "close": 5.52, "volume": 18184.0}, {"date": "2019-04-10", "close": 5.4, "volume": 36034.0}, {"date": "2019-04-11", "close": 5.47, "volume": 22583.0}, {"date": "2019-04-12", "close": 5.52, "volume": 4612.0}, {"date": "2019-04-15", "close": 5.35, "volume": 12534.0}, {"date": "2019-04-16", "close": 5.33, "volume": 17604.0}, {"date": "2019-04-17", "close": 5.38, "volume": 13970.0}, {"date": "2019-04-18", "close": 5.3, "volume": 13812.0}, {"date": "2019-04-22", "close": 5.57, "volume": 37659.0}, {"date": "2019-04-23", "close": 5.32, "volume": 23243.0}, {"date": "2019-04-24", "close": 5.32, "volume": 48457.0}, {"date": "2019-04-25", "close": 5.4, "volume": 39253.0}, {"date": "2019-04-26", "close": 4.87, "volume": 178305.0}, {"date": "2019-04-29", "close": 5.08, "volume": 70067.0}, {"date": "2019-04-30", "close": 4.99, "volume": 27602.0}, {"date": "2019-05-01", "close": 4.88, "volume": 31333.0}, {"date": "2019-05-02", "close": 4.8, "volume": 40514.0}, {"date": "2019-05-03", "close": 4.8, "volume": 43105.0}, {"date": "2019-05-06", "close": 4.76, "volume": 20686.0}, {"date": "2019-05-07", "close": 4.67, "volume": 27124.0}, {"date": "2019-05-08", "close": 4.65, "volume": 15056.0}, {"date": "2019-05-09", "close": 4.57, "volume": 20004.0}, {"date": "2019-05-10", "close": 4.6, "volume": 29114.0}, {"date": "2019-05-13", "close": 4.65, "volume": 18088.0}, {"date": "2019-05-14", "close": 4.745, "volume": 27310.0}, {"date": "2019-05-15", "close": 4.85, "volume": 10521.0}, {"date": "2019-05-16", "close": 4.78, "volume": 22209.0}, {"date": "2019-05-17", "close": 4.57, "volume": 29722.0}, {"date": "2019-05-20", "close": 4.35, "volume": 39459.0}, {"date": "2019-05-21", "close": 4.38, "volume": 42499.0}, {"date": "2019-05-22", "close": 4.35, "volume": 41451.0}, {"date": "2019-05-23", "close": 4.18, "volume": 32125.0}, {"date": "2019-05-24", "close": 4.14, "volume": 27440.0}, {"date": "2019-05-28", "close": 4.25, "volume": 29788.0}, {"date": "2019-05-29", "close": 4.14, "volume": 24786.0}, {"date": "2019-05-30", "close": 4.19, "volume": 15551.0}, {"date": "2019-05-31", "close": 4.15, "volume": 28736.0}, {"date": "2019-06-03", "close": 4.23, "volume": 15174.0}, {"date": "2019-06-04", "close": 4.26, "volume": 12708.0}, {"date": "2019-06-05", "close": 4.45, "volume": 44029.0}, {"date": "2019-06-06", "close": 4.25, "volume": 26314.0}, {"date": "2019-06-07", "close": 4.21, "volume": 41641.0}, {"date": "2019-06-10", "close": 4.6, "volume": 29684.0}, {"date": "2019-06-11", "close": 4.58, "volume": 34650.0}, {"date": "2019-06-12", "close": 4.45, "volume": 1728.0}, {"date": "2019-06-13", "close": 4.32, "volume": 24397.0}, {"date": "2019-06-14", "close": 4.4, "volume": 3909.0}, {"date": "2019-06-17", "close": 4.4, "volume": 9394.0}, {"date": "2019-06-18", "close": 4.7, "volume": 43684.0}, {"date": "2019-06-19", "close": 4.58, "volume": 19530.0}, {"date": "2019-06-20", "close": 4.7, "volume": 4571.0}, {"date": "2019-06-21", "close": 4.39, "volume": 65567.0}, {"date": "2019-06-24", "close": 4.52, "volume": 42645.0}, {"date": "2019-06-25", "close": 4.58, "volume": 6842.0}, {"date": "2019-06-26", "close": 4.46, "volume": 17111.0}, {"date": "2019-06-27", "close": 4.62, "volume": 3821.0}, {"date": "2019-06-28", "close": 4.5, "volume": 12751.0}, {"date": "2019-07-01", "close": 4.37, "volume": 13681.0}, {"date": "2019-07-02", "close": 4.42, "volume": 11494.0}, {"date": "2019-07-03", "close": 4.35, "volume": 9820.0}, {"date": "2019-07-05", "close": 4.21, "volume": 64732.0}, {"date": "2019-07-08", "close": 4.21, "volume": 18578.0}, {"date": "2019-07-09", "close": 4.18, "volume": 28782.0}, {"date": "2019-07-10", "close": 4.37, "volume": 10742.0}, {"date": "2019-07-11", "close": 4.23, "volume": 22459.0}, {"date": "2019-07-12", "close": 4.4, "volume": 12726.0}, {"date": "2019-07-15", "close": 4.29, "volume": 13820.0}, {"date": "2019-07-16", "close": 4.27, "volume": 4780.0}, {"date": "2019-07-17", "close": 4.22, "volume": 18524.0}, {"date": "2019-07-18", "close": 4.28, "volume": 9492.0}, {"date": "2019-07-19", "close": 4.3, "volume": 8948.0}, {"date": "2019-07-22", "close": 4.26, "volume": 10284.0}, {"date": "2019-07-23", "close": 4.22, "volume": 3321.0}, {"date": "2019-07-24", "close": 4.33, "volume": 25905.0}, {"date": "2019-07-25", "close": 4.35, "volume": 8842.0}, {"date": "2019-07-26", "close": 4.4, "volume": 10491.0}, {"date": "2019-07-29", "close": 4.43, "volume": 14017.0}, {"date": "2019-07-30", "close": 4.54, "volume": 10909.0}, {"date": "2019-07-31", "close": 4.4, "volume": 11215.0}, {"date": "2019-08-01", "close": 4.42, "volume": 13389.0}, {"date": "2019-08-02", "close": 4.31, "volume": 48367.0}, {"date": "2019-08-05", "close": 4.05, "volume": 28517.0}, {"date": "2019-08-06", "close": 4.06, "volume": 6456.0}, {"date": "2019-08-07", "close": 3.99, "volume": 15961.0}, {"date": "2019-08-08", "close": 3.96, "volume": 11464.0}, {"date": "2019-08-09", "close": 4.01, "volume": 35126.0}, {"date": "2019-08-12", "close": 3.61, "volume": 54281.0}, {"date": "2019-08-13", "close": 3.82, "volume": 58328.0}, {"date": "2019-08-14", "close": 3.77, "volume": 7413.0}, {"date": "2019-08-15", "close": 3.71, "volume": 13737.0}, {"date": "2019-08-16", "close": 4.0, "volume": 15109.0}, {"date": "2019-08-19", "close": 3.76, "volume": 7097.0}, {"date": "2019-08-20", "close": 3.71, "volume": 31101.0}, {"date": "2019-08-21", "close": 3.76, "volume": 19253.0}, {"date": "2019-08-22", "close": 3.67, "volume": 9598.0}, {"date": "2019-08-23", "close": 3.63, "volume": 5754.0}, {"date": "2019-08-26", "close": 3.705, "volume": 13772.0}, {"date": "2019-08-27", "close": 3.63, "volume": 7241.0}, {"date": "2019-08-28", "close": 3.73, "volume": 5662.0}, {"date": "2019-08-29", "close": 3.71, "volume": 10989.0}, {"date": "2019-08-30", "close": 3.69, "volume": 10026.0}, {"date": "2019-09-03", "close": 3.72, "volume": 6268.0}, {"date": "2019-09-04", "close": 3.81, "volume": 3478.0}, {"date": "2019-09-05", "close": 3.85, "volume": 10073.0}, {"date": "2019-09-06", "close": 3.8, "volume": 5479.0}, {"date": "2019-09-09", "close": 3.84, "volume": 4122.0}, {"date": "2019-09-10", "close": 3.86, "volume": 17557.0}, {"date": "2019-09-11", "close": 4.11, "volume": 17329.0}, {"date": "2019-09-12", "close": 4.0, "volume": 8489.0}, {"date": "2019-09-13", "close": 4.0, "volume": 45017.0}, {"date": "2019-09-16", "close": 4.06, "volume": 23088.0}, {"date": "2019-09-17", "close": 4.07, "volume": 12556.0}, {"date": "2019-09-18", "close": 4.0, "volume": 7400.0}, {"date": "2019-09-19", "close": 4.13, "volume": 21684.0}, {"date": "2019-09-20", "close": 4.0, "volume": 60247.0}, {"date": "2019-09-23", "close": 3.98, "volume": 5746.0}, {"date": "2019-09-24", "close": 3.87, "volume": 6836.0}, {"date": "2019-09-25", "close": 3.8, "volume": 12906.0}, {"date": "2019-09-26", "close": 3.85, "volume": 19221.0}, {"date": "2019-09-27", "close": 3.85, "volume": 7554.0}, {"date": "2019-09-30", "close": 3.895, "volume": 6596.0}, {"date": "2019-10-01", "close": 3.94, "volume": 7309.0}, {"date": "2019-10-02", "close": 3.87, "volume": 8769.0}, {"date": "2019-10-03", "close": 3.9, "volume": 6633.0}, {"date": "2019-10-04", "close": 3.91, "volume": 11659.0}, {"date": "2019-10-07", "close": 3.9, "volume": 1844.0}, {"date": "2019-10-08", "close": 3.89, "volume": 16316.0}, {"date": "2019-10-09", "close": 3.95, "volume": 11868.0}, {"date": "2019-10-10", "close": 3.91, "volume": 8128.0}, {"date": "2019-10-11", "close": 3.92, "volume": 26403.0}, {"date": "2019-10-14", "close": 3.88, "volume": 4790.0}, {"date": "2019-10-15", "close": 3.9, "volume": 6688.0}, {"date": "2019-10-16", "close": 3.9, "volume": 10279.0}, {"date": "2019-10-17", "close": 3.955, "volume": 8092.0}, {"date": "2019-10-18", "close": 3.9899, "volume": 6650.0}, {"date": "2019-10-21", "close": 3.92, "volume": 20127.0}, {"date": "2019-10-22", "close": 3.95, "volume": 4141.0}, {"date": "2019-10-23", "close": 3.94, "volume": 1731.0}, {"date": "2019-10-24", "close": 3.78, "volume": 59705.0}, {"date": "2019-10-25", "close": 4.0, "volume": 8063.0}, {"date": "2019-10-28", "close": 3.75, "volume": 10411.0}, {"date": "2019-10-29", "close": 3.79, "volume": 12177.0}, {"date": "2019-10-30", "close": 3.63, "volume": 30071.0}, {"date": "2019-10-31", "close": 3.65, "volume": 9876.0}, {"date": "2019-11-01", "close": 3.49, "volume": 30884.0}, {"date": "2019-11-04", "close": 3.4, "volume": 20968.0}, {"date": "2019-11-05", "close": 3.4, "volume": 51196.0}, {"date": "2019-11-06", "close": 3.6, "volume": 110087.0}, {"date": "2019-11-07", "close": 3.7001, "volume": 14981.0}, {"date": "2019-11-08", "close": 3.76, "volume": 94372.0}, {"date": "2019-11-11", "close": 4.0, "volume": 91232.0}, {"date": "2019-11-12", "close": 3.9291, "volume": 7832.0}, {"date": "2019-11-13", "close": 3.92, "volume": 10515.0}, {"date": "2019-11-14", "close": 4.05, "volume": 74212.0}, {"date": "2019-11-15", "close": 4.17, "volume": 84150.0}, {"date": "2019-11-18", "close": 4.2, "volume": 20863.0}, {"date": "2019-11-19", "close": 4.25, "volume": 20390.0}, {"date": "2019-11-20", "close": 4.17, "volume": 24813.0}, {"date": "2019-11-21", "close": 4.1, "volume": 17141.0}, {"date": "2019-11-22", "close": 4.0, "volume": 13965.0}, {"date": "2019-11-25", "close": 4.25, "volume": 25928.0}, {"date": "2019-11-26", "close": 4.01, "volume": 28140.0}, {"date": "2019-11-27", "close": 4.27, "volume": 74899.0}, {"date": "2019-11-29", "close": 4.31, "volume": 2678.0}, {"date": "2019-12-02", "close": 4.22, "volume": 21515.0}, {"date": "2019-12-03", "close": 4.22, "volume": 3194.0}, {"date": "2019-12-04", "close": 4.07, "volume": 6926.0}, {"date": "2019-12-05", "close": 4.09, "volume": 4572.0}, {"date": "2019-12-06", "close": 4.25, "volume": 12561.0}, {"date": "2019-12-09", "close": 4.32, "volume": 11861.0}, {"date": "2019-12-10", "close": 4.18, "volume": 20204.0}, {"date": "2019-12-11", "close": 4.1, "volume": 28927.0}, {"date": "2019-12-12", "close": 4.11, "volume": 14585.0}, {"date": "2019-12-13", "close": 4.48, "volume": 34941.0}, {"date": "2019-12-16", "close": 4.2946, "volume": 30518.0}, {"date": "2019-12-17", "close": 4.25, "volume": 24402.0}, {"date": "2019-12-18", "close": 4.38, "volume": 24291.0}, {"date": "2019-12-19", "close": 4.27, "volume": 19779.0}, {"date": "2019-12-20", "close": 4.3001, "volume": 10406.0}, {"date": "2019-12-23", "close": 4.12, "volume": 30788.0}, {"date": "2019-12-24", "close": 4.16, "volume": 5731.0}, {"date": "2019-12-26", "close": 4.12, "volume": 12691.0}, {"date": "2019-12-27", "close": 4.01, "volume": 24137.0}, {"date": "2019-12-30", "close": 4.22, "volume": 57879.0}, {"date": "2019-12-31", "close": 4.247, "volume": 23962.0}, {"date": "2020-01-02", "close": 4.4299, "volume": 12809.0}, {"date": "2020-01-03", "close": 4.21, "volume": 11978.0}, {"date": "2020-01-06", "close": 4.34, "volume": 26063.0}, {"date": "2020-01-07", "close": 4.36, "volume": 21488.0}, {"date": "2020-01-08", "close": 4.46, "volume": 23978.0}, {"date": "2020-01-09", "close": 4.35, "volume": 5955.0}, {"date": "2020-01-10", "close": 4.36, "volume": 14766.0}, {"date": "2020-01-13", "close": 4.38, "volume": 14787.0}, {"date": "2020-01-14", "close": 4.26, "volume": 21470.0}, {"date": "2020-01-15", "close": 4.2105, "volume": 8677.0}, {"date": "2020-01-16", "close": 4.25, "volume": 11067.0}, {"date": "2020-01-17", "close": 4.16, "volume": 10923.0}, {"date": "2020-01-21", "close": 4.35, "volume": 5874.0}, {"date": "2020-01-22", "close": 4.26, "volume": 4633.0}, {"date": "2020-01-23", "close": 4.16, "volume": 15228.0}, {"date": "2020-01-24", "close": 4.17, "volume": 5835.0}, {"date": "2020-01-27", "close": 4.05, "volume": 8273.0}, {"date": "2020-01-28", "close": 4.06, "volume": 16241.0}, {"date": "2020-01-29", "close": 4.06, "volume": 21820.0}, {"date": "2020-01-30", "close": 4.15, "volume": 11417.0}, {"date": "2020-01-31", "close": 4.06, "volume": 3438.0}, {"date": "2020-02-03", "close": 4.06, "volume": 4808.0}, {"date": "2020-02-04", "close": 4.13, "volume": 959.0}, {"date": "2020-02-05", "close": 4.16, "volume": 5352.0}, {"date": "2020-02-06", "close": 4.1, "volume": 2672.0}, {"date": "2020-02-07", "close": 4.11, "volume": 12199.0}, {"date": "2020-02-10", "close": 4.01, "volume": 4272.0}, {"date": "2020-02-11", "close": 4.03, "volume": 15626.0}, {"date": "2020-02-12", "close": 4.07, "volume": 24807.0}, {"date": "2020-02-13", "close": 4.03, "volume": 11187.0}, {"date": "2020-02-14", "close": 4.08, "volume": 5782.0}, {"date": "2020-02-18", "close": 3.81, "volume": 46082.0}, {"date": "2020-02-19", "close": 3.91, "volume": 78493.0}, {"date": "2020-02-20", "close": 4.08, "volume": 19306.0}, {"date": "2020-02-21", "close": 4.02, "volume": 26240.0}, {"date": "2020-02-24", "close": 3.785, "volume": 21341.0}, {"date": "2020-02-25", "close": 3.57, "volume": 19596.0}, {"date": "2020-02-26", "close": 3.52, "volume": 5970.0}, {"date": "2020-02-27", "close": 3.44, "volume": 14087.0}, {"date": "2020-02-28", "close": 3.58, "volume": 54888.0}, {"date": "2020-03-02", "close": 3.4175, "volume": 15225.0}, {"date": "2020-03-03", "close": 3.33, "volume": 8906.0}, {"date": "2020-03-04", "close": 3.3, "volume": 23378.0}, {"date": "2020-03-05", "close": 3.23, "volume": 15485.0}, {"date": "2020-03-06", "close": 3.0, "volume": 38889.0}, {"date": "2020-03-09", "close": 2.95, "volume": 32891.0}, {"date": "2020-03-10", "close": 2.91, "volume": 23565.0}, {"date": "2020-03-11", "close": 2.94, "volume": 26959.0}, {"date": "2020-03-12", "close": 2.75, "volume": 36192.0}, {"date": "2020-03-13", "close": 2.67, "volume": 44443.0}, {"date": "2020-03-16", "close": 2.68, "volume": 59630.0}, {"date": "2020-03-17", "close": 2.62, "volume": 15464.0}, {"date": "2020-03-18", "close": 2.51, "volume": 17862.0}, {"date": "2020-03-19", "close": 2.69, "volume": 25628.0}, {"date": "2020-03-20", "close": 2.59, "volume": 1820.0}, {"date": "2020-03-23", "close": 2.88, "volume": 25441.0}, {"date": "2020-03-24", "close": 2.92, "volume": 21548.0}, {"date": "2020-03-25", "close": 2.73, "volume": 39751.0}, {"date": "2020-03-26", "close": 2.81, "volume": 50226.0}, {"date": "2020-03-27", "close": 2.99, "volume": 1910.0}, {"date": "2020-03-30", "close": 2.77, "volume": 11574.0}, {"date": "2020-03-31", "close": 2.81, "volume": 23137.0}, {"date": "2020-04-01", "close": 2.78, "volume": 757.0}, {"date": "2020-04-02", "close": 2.9, "volume": 6201.0}, {"date": "2020-04-03", "close": 2.85, "volume": 6653.0}, {"date": "2020-04-06", "close": 2.82, "volume": 1985.0}, {"date": "2020-04-07", "close": 2.9, "volume": 4335.0}, {"date": "2020-04-08", "close": 2.97, "volume": 24740.0}, {"date": "2020-04-09", "close": 3.25, "volume": 30338.0}, {"date": "2020-04-13", "close": 3.19, "volume": 5747.0}, {"date": "2020-04-14", "close": 3.2, "volume": 7387.0}, {"date": "2020-04-15", "close": 3.14, "volume": 4742.0}, {"date": "2020-04-16", "close": 2.98, "volume": 41538.0}, {"date": "2020-04-17", "close": 3.03, "volume": 22667.0}, {"date": "2020-04-20", "close": 2.98, "volume": 2957.0}, {"date": "2020-04-21", "close": 2.81, "volume": 38728.0}, {"date": "2020-04-22", "close": 2.86, "volume": 2631.0}, {"date": "2020-04-23", "close": 2.91, "volume": 788.0}, {"date": "2020-04-24", "close": 2.8966, "volume": 1987.0}, {"date": "2020-04-27", "close": 2.96, "volume": 4428.0}, {"date": "2020-04-28", "close": 2.81, "volume": 45382.0}, {"date": "2020-04-29", "close": 2.9, "volume": 14967.0}, {"date": "2020-04-30", "close": 2.88, "volume": 8330.0}, {"date": "2020-05-01", "close": 3.06, "volume": 82579.0}, {"date": "2020-05-04", "close": 3.11, "volume": 32280.0}, {"date": "2020-05-05", "close": 3.21, "volume": 20723.0}, {"date": "2020-05-06", "close": 3.3, "volume": 6948.0}, {"date": "2020-05-07", "close": 3.255, "volume": 7163.0}, {"date": "2020-05-08", "close": 3.235, "volume": 7847.0}, {"date": "2020-05-11", "close": 3.09, "volume": 11466.0}, {"date": "2020-05-12", "close": 3.07, "volume": 2986.0}, {"date": "2020-05-13", "close": 2.93, "volume": 18553.0}, {"date": "2020-05-14", "close": 2.88, "volume": 13284.0}, {"date": "2020-05-15", "close": 2.8906, "volume": 22874.0}, {"date": "2020-05-18", "close": 3.01, "volume": 4092.0}, {"date": "2020-05-19", "close": 3.06, "volume": 15858.0}, {"date": "2020-05-20", "close": 3.3, "volume": 6977.0}, {"date": "2020-05-21", "close": 2.91, "volume": 53600.0}, {"date": "2020-05-22", "close": 3.13, "volume": 8801.0}, {"date": "2020-05-26", "close": 3.04, "volume": 13239.0}, {"date": "2020-05-27", "close": 3.12, "volume": 12266.0}, {"date": "2020-05-28", "close": 3.2, "volume": 33514.0}, {"date": "2020-05-29", "close": 3.18, "volume": 10342.0}, {"date": "2020-06-01", "close": 3.02, "volume": 51111.0}, {"date": "2020-06-02", "close": 3.215, "volume": 26210.0}, {"date": "2020-06-03", "close": 3.19, "volume": 58038.0}, {"date": "2020-06-04", "close": 3.57, "volume": 13046.0}, {"date": "2020-06-05", "close": 3.3165, "volume": 34546.0}, {"date": "2020-06-08", "close": 3.56, "volume": 34969.0}, {"date": "2020-06-09", "close": 3.45, "volume": 43903.0}, {"date": "2020-06-10", "close": 3.26, "volume": 23699.0}, {"date": "2020-06-11", "close": 3.15, "volume": 14242.0}, {"date": "2020-06-12", "close": 3.2438, "volume": 5624.0}, {"date": "2020-06-15", "close": 3.21, "volume": 9007.0}, {"date": "2020-06-16", "close": 3.2, "volume": 38909.0}, {"date": "2020-06-17", "close": 3.2, "volume": 8606.0}, {"date": "2020-06-18", "close": 3.28, "volume": 31844.0}, {"date": "2020-06-19", "close": 3.42, "volume": 8130.0}, {"date": "2020-06-22", "close": 3.4, "volume": 29391.0}, {"date": "2020-06-23", "close": 3.71, "volume": 97393.0}, {"date": "2020-06-24", "close": 3.57, "volume": 18603.0}, {"date": "2020-06-25", "close": 3.47, "volume": 14004.0}, {"date": "2020-06-26", "close": 3.14, "volume": 55494.0}, {"date": "2020-06-29", "close": 3.31, "volume": 13398.0}, {"date": "2020-06-30", "close": 3.38, "volume": 11149.0}, {"date": "2020-07-01", "close": 3.57, "volume": 12392.0}, {"date": "2020-07-02", "close": 3.47, "volume": 33826.0}, {"date": "2020-07-06", "close": 4.01, "volume": 151030.0}, {"date": "2020-07-07", "close": 3.81, "volume": 82264.0}, {"date": "2020-07-08", "close": 3.89, "volume": 36913.0}, {"date": "2020-07-09", "close": 3.8, "volume": 24806.0}, {"date": "2020-07-10", "close": 3.73, "volume": 16022.0}, {"date": "2020-07-13", "close": 3.64, "volume": 24560.0}, {"date": "2020-07-14", "close": 3.53, "volume": 17913.0}, {"date": "2020-07-15", "close": 3.7389, "volume": 13991.0}, {"date": "2020-07-16", "close": 3.76, "volume": 14907.0}, {"date": "2020-07-17", "close": 3.67, "volume": 7185.0}, {"date": "2020-07-20", "close": 3.5979, "volume": 13394.0}, {"date": "2020-07-21", "close": 3.55, "volume": 12938.0}, {"date": "2020-07-22", "close": 3.55, "volume": 11598.0}, {"date": "2020-07-23", "close": 3.51, "volume": 11545.0}, {"date": "2020-07-24", "close": 3.42, "volume": 11370.0}, {"date": "2020-07-27", "close": 3.57, "volume": 26163.0}, {"date": "2020-07-28", "close": 3.43, "volume": 8000.0}, {"date": "2020-07-29", "close": 3.56, "volume": 21015.0}, {"date": "2020-07-30", "close": 3.7697, "volume": 40950.0}, {"date": "2020-07-31", "close": 3.75, "volume": 33071.0}, {"date": "2020-08-03", "close": 3.9, "volume": 24322.0}, {"date": "2020-08-04", "close": 4.03, "volume": 54736.0}, {"date": "2020-08-05", "close": 3.81, "volume": 120916.0}, {"date": "2020-08-06", "close": 3.89, "volume": 14049.0}, {"date": "2020-08-07", "close": 3.89, "volume": 12454.0}, {"date": "2020-08-10", "close": 3.89, "volume": 10126.0}, {"date": "2020-08-11", "close": 3.86, "volume": 22324.0}, {"date": "2020-08-12", "close": 3.82, "volume": 14905.0}, {"date": "2020-08-13", "close": 3.8, "volume": 12705.0}, {"date": "2020-08-14", "close": 3.79, "volume": 1408.0}, {"date": "2020-08-17", "close": 3.7, "volume": 11965.0}, {"date": "2020-08-18", "close": 3.69, "volume": 20113.0}, {"date": "2020-08-19", "close": 3.64, "volume": 8738.0}, {"date": "2020-08-20", "close": 3.77, "volume": 22677.0}, {"date": "2020-08-21", "close": 3.65, "volume": 9342.0}, {"date": "2020-08-24", "close": 3.6, "volume": 29108.0}, {"date": "2020-08-25", "close": 3.36, "volume": 36776.0}, {"date": "2020-08-26", "close": 3.47, "volume": 32995.0}, {"date": "2020-08-27", "close": 3.41, "volume": 22249.0}, {"date": "2020-08-28", "close": 3.43, "volume": 32216.0}, {"date": "2020-08-31", "close": 3.32, "volume": 21865.0}, {"date": "2020-09-01", "close": 3.32, "volume": 14850.0}, {"date": "2020-09-02", "close": 3.44, "volume": 11894.0}, {"date": "2020-09-03", "close": 3.39, "volume": 7821.0}, {"date": "2020-09-04", "close": 3.33, "volume": 10214.0}, {"date": "2020-09-08", "close": 3.28, "volume": 6590.0}, {"date": "2020-09-09", "close": 3.26, "volume": 13127.0}, {"date": "2020-09-10", "close": 3.24, "volume": 19360.0}, {"date": "2020-09-11", "close": 3.29, "volume": 2900.0}, {"date": "2020-09-14", "close": 3.2501, "volume": 9836.0}, {"date": "2020-09-15", "close": 3.2501, "volume": 4892.0}, {"date": "2020-09-16", "close": 3.19, "volume": 7684.0}, {"date": "2020-09-17", "close": 3.19, "volume": 4712.0}, {"date": "2020-09-18", "close": 3.15, "volume": 11882.0}, {"date": "2020-09-21", "close": 3.05, "volume": 5685.0}, {"date": "2020-09-22", "close": 3.03, "volume": 7282.0}, {"date": "2020-09-23", "close": 3.045, "volume": 2900.0}, {"date": "2020-09-24", "close": 2.99, "volume": 44743.0}, {"date": "2020-09-25", "close": 3.0, "volume": 75578.0}, {"date": "2020-09-28", "close": 3.11, "volume": 11396.0}, {"date": "2020-09-29", "close": 3.18, "volume": 14044.0}, {"date": "2020-09-30", "close": 3.18, "volume": 22554.0}, {"date": "2020-10-01", "close": 3.23, "volume": 8142.0}, {"date": "2020-10-02", "close": 3.12, "volume": 9802.0}, {"date": "2020-10-05", "close": 3.05, "volume": 10592.0}, {"date": "2020-10-06", "close": 3.06, "volume": 6532.0}, {"date": "2020-10-07", "close": 3.6, "volume": 197880.0}, {"date": "2020-10-08", "close": 3.63, "volume": 29089.0}, {"date": "2020-10-09", "close": 3.52, "volume": 9540.0}, {"date": "2020-10-12", "close": 3.56, "volume": 12916.0}, {"date": "2020-10-13", "close": 3.731, "volume": 62102.0}, {"date": "2020-10-14", "close": 3.9686, "volume": 51686.0}, {"date": "2020-10-15", "close": 3.87, "volume": 16899.0}, {"date": "2020-10-16", "close": 3.8562, "volume": 67631.0}, {"date": "2020-10-19", "close": 3.9, "volume": 32282.0}, {"date": "2020-10-20", "close": 3.84, "volume": 12604.0}, {"date": "2020-10-21", "close": 3.8141, "volume": 18210.0}, {"date": "2020-10-22", "close": 3.68, "volume": 11773.0}, {"date": "2020-10-23", "close": 3.715, "volume": 15697.0}, {"date": "2020-10-26", "close": 3.61, "volume": 21320.0}, {"date": "2020-10-27", "close": 3.77, "volume": 5081.0}, {"date": "2020-10-28", "close": 3.6, "volume": 2258.0}, {"date": "2020-10-29", "close": 3.99, "volume": 16366.0}, {"date": "2020-10-30", "close": 3.41, "volume": 127813.0}, {"date": "2020-11-02", "close": 3.36, "volume": 23673.0}, {"date": "2020-11-03", "close": 3.33, "volume": 47798.0}, {"date": "2020-11-04", "close": 3.45, "volume": 6442.0}, {"date": "2020-11-05", "close": 3.42, "volume": 13425.0}, {"date": "2020-11-06", "close": 3.43, "volume": 7947.0}, {"date": "2020-11-09", "close": 3.64, "volume": 24900.0}, {"date": "2020-11-10", "close": 3.64, "volume": 4171.0}, {"date": "2020-11-11", "close": 3.775, "volume": 6367.0}, {"date": "2020-11-12", "close": 3.7122, "volume": 2331.0}, {"date": "2020-11-13", "close": 3.6655, "volume": 6060.0}, {"date": "2020-11-16", "close": 3.7, "volume": 12243.0}, {"date": "2020-11-17", "close": 3.87, "volume": 89816.0}, {"date": "2020-11-18", "close": 3.78, "volume": 10670.0}, {"date": "2020-11-19", "close": 3.69, "volume": 20249.0}, {"date": "2020-11-20", "close": 3.72, "volume": 31626.0}, {"date": "2020-11-23", "close": 3.6989, "volume": 18517.0}, {"date": "2020-11-24", "close": 3.89, "volume": 30362.0}, {"date": "2020-11-25", "close": 3.935, "volume": 23041.0}, {"date": "2020-11-27", "close": 4.14, "volume": 43049.0}, {"date": "2020-11-30", "close": 3.96, "volume": 34820.0}, {"date": "2020-12-01", "close": 4.04, "volume": 55907.0}, {"date": "2020-12-02", "close": 4.1, "volume": 6581.0}, {"date": "2020-12-03", "close": 4.05, "volume": 35876.0}, {"date": "2020-12-04", "close": 4.03, "volume": 35734.0}, {"date": "2020-12-07", "close": 4.11, "volume": 15009.0}, {"date": "2020-12-08", "close": 4.05, "volume": 33360.0}, {"date": "2020-12-09", "close": 4.18, "volume": 14357.0}, {"date": "2020-12-10", "close": 4.005, "volume": 137588.0}, {"date": "2020-12-11", "close": 3.96, "volume": 102406.0}, {"date": "2020-12-14", "close": 3.93, "volume": 55563.0}, {"date": "2020-12-15", "close": 4.03, "volume": 29993.0}, {"date": "2020-12-16", "close": 4.75, "volume": 417951.0}, {"date": "2020-12-17", "close": 4.53, "volume": 110749.0}, {"date": "2020-12-18", "close": 4.32, "volume": 77254.0}, {"date": "2020-12-21", "close": 4.23, "volume": 76380.0}, {"date": "2020-12-22", "close": 4.59, "volume": 74065.0}, {"date": "2020-12-23", "close": 4.59, "volume": 65690.0}, {"date": "2020-12-24", "close": 4.48, "volume": 30755.0}, {"date": "2020-12-28", "close": 4.55, "volume": 20486.0}, {"date": "2020-12-29", "close": 4.41, "volume": 20502.0}, {"date": "2020-12-30", "close": 4.25, "volume": 134658.0}, {"date": "2020-12-31", "close": 4.12, "volume": 59552.0}, {"date": "2021-01-04", "close": 4.15, "volume": 233608.0}, {"date": "2021-01-05", "close": 4.6, "volume": 85683.0}, {"date": "2021-01-06", "close": 4.42, "volume": 58262.0}, {"date": "2021-01-07", "close": 4.51, "volume": 18200.0}, {"date": "2021-01-08", "close": 4.65, "volume": 42108.0}, {"date": "2021-01-11", "close": 5.0, "volume": 116641.0}, {"date": "2021-01-12", "close": 5.015, "volume": 40216.0}, {"date": "2021-01-13", "close": 5.27, "volume": 55866.0}, {"date": "2021-01-14", "close": 5.43, "volume": 55191.0}, {"date": "2021-01-15", "close": 5.47, "volume": 26026.0}, {"date": "2021-01-19", "close": 5.32, "volume": 24088.0}, {"date": "2021-01-20", "close": 5.25, "volume": 41705.0}, {"date": "2021-01-21", "close": 5.255, "volume": 23287.0}, {"date": "2021-01-22", "close": 5.25, "volume": 6945.0}, {"date": "2021-01-25", "close": 5.32, "volume": 65470.0}, {"date": "2021-01-26", "close": 5.31, "volume": 26412.0}, {"date": "2021-01-27", "close": 5.31, "volume": 31342.0}, {"date": "2021-01-28", "close": 5.15, "volume": 26288.0}, {"date": "2021-01-29", "close": 5.16, "volume": 20989.0}, {"date": "2021-02-01", "close": 5.39, "volume": 25573.0}, {"date": "2021-02-02", "close": 5.545, "volume": 49195.0}, {"date": "2021-02-03", "close": 5.42, "volume": 20164.0}, {"date": "2021-02-04", "close": 5.43, "volume": 19264.0}, {"date": "2021-02-05", "close": 5.47, "volume": 13221.0}, {"date": "2021-02-08", "close": 5.58, "volume": 24135.0}, {"date": "2021-02-09", "close": 5.765, "volume": 39561.0}, {"date": "2021-02-10", "close": 5.76, "volume": 41352.0}, {"date": "2021-02-11", "close": 5.71, "volume": 6809.0}, {"date": "2021-02-12", "close": 5.65, "volume": 25860.0}, {"date": "2021-02-16", "close": 5.89, "volume": 105441.0}, {"date": "2021-02-17", "close": 5.87, "volume": 45600.0}, {"date": "2021-02-18", "close": 5.85, "volume": 17160.0}, {"date": "2021-02-19", "close": 5.83, "volume": 28682.0}, {"date": "2021-02-22", "close": 5.85, "volume": 48862.0}, {"date": "2021-02-23", "close": 5.65, "volume": 76445.0}, {"date": "2021-02-24", "close": 5.84, "volume": 26528.0}, {"date": "2021-02-25", "close": 5.72, "volume": 109414.0}, {"date": "2021-02-26", "close": 5.17, "volume": 100945.0}, {"date": "2021-03-01", "close": 5.1, "volume": 136822.0}, {"date": "2021-03-02", "close": 5.155, "volume": 23915.0}, {"date": "2021-03-03", "close": 5.025, "volume": 106081.0}, {"date": "2021-03-04", "close": 4.75, "volume": 41528.0}, {"date": "2021-03-05", "close": 4.96, "volume": 140714.0}, {"date": "2021-03-08", "close": 5.32, "volume": 69794.0}, {"date": "2021-03-09", "close": 5.34, "volume": 13645.0}, {"date": "2021-03-10", "close": 5.48, "volume": 15906.0}, {"date": "2021-03-11", "close": 5.49, "volume": 13859.0}, {"date": "2021-03-12", "close": 5.3, "volume": 13667.0}, {"date": "2021-03-15", "close": 5.49, "volume": 16423.0}, {"date": "2021-03-16", "close": 5.34, "volume": 19716.0}, {"date": "2021-03-17", "close": 5.3, "volume": 7335.0}, {"date": "2021-03-18", "close": 5.33, "volume": 17869.0}, {"date": "2021-03-19", "close": 5.48, "volume": 6812.0}, {"date": "2021-03-22", "close": 5.37, "volume": 13580.0}, {"date": "2021-03-23", "close": 5.72, "volume": 58755.0}, {"date": "2021-03-24", "close": 5.3, "volume": 36248.0}, {"date": "2021-03-25", "close": 5.3, "volume": 19856.0}, {"date": "2021-03-26", "close": 5.33, "volume": 3525.0}, {"date": "2021-03-29", "close": 5.32, "volume": 35027.0}, {"date": "2021-03-30", "close": 5.39, "volume": 44275.0}, {"date": "2021-03-31", "close": 5.42, "volume": 22194.0}, {"date": "2021-04-01", "close": 5.57, "volume": 11555.0}, {"date": "2021-04-05", "close": 5.52, "volume": 56659.0}, {"date": "2021-04-06", "close": 5.64, "volume": 61975.0}, {"date": "2021-04-07", "close": 5.51, "volume": 6858.0}, {"date": "2021-04-08", "close": 5.52, "volume": 2772.0}, {"date": "2021-04-09", "close": 5.41, "volume": 7406.0}, {"date": "2021-04-12", "close": 5.32, "volume": 12150.0}, {"date": "2021-04-13", "close": 5.34, "volume": 23683.0}, {"date": "2021-04-14", "close": 5.4, "volume": 13961.0}, {"date": "2021-04-15", "close": 5.47, "volume": 41970.0}, {"date": "2021-04-16", "close": 5.57, "volume": 18361.0}, {"date": "2021-04-19", "close": 5.52, "volume": 33704.0}, {"date": "2021-04-20", "close": 5.45, "volume": 6501.0}, {"date": "2021-04-21", "close": 5.48, "volume": 15006.0}, {"date": "2021-04-22", "close": 5.65, "volume": 20948.0}, {"date": "2021-04-23", "close": 5.67, "volume": 13766.0}, {"date": "2021-04-26", "close": 5.49, "volume": 13760.0}, {"date": "2021-04-27", "close": 5.6, "volume": 32801.0}, {"date": "2021-04-28", "close": 5.48, "volume": 51801.0}, {"date": "2021-04-29", "close": 5.61, "volume": 29480.0}, {"date": "2021-04-30", "close": 5.39, "volume": 71087.0}, {"date": "2021-05-03", "close": 5.3, "volume": 36356.0}, {"date": "2021-05-04", "close": 5.31, "volume": 67190.0}, {"date": "2021-05-05", "close": 5.45, "volume": 69899.0}, {"date": "2021-05-06", "close": 5.33, "volume": 7367.0}, {"date": "2021-05-07", "close": 5.4162, "volume": 27204.0}, {"date": "2021-05-10", "close": 5.37, "volume": 3648.0}, {"date": "2021-05-11", "close": 5.3592, "volume": 115772.0}, {"date": "2021-05-12", "close": 5.3, "volume": 65453.0}, {"date": "2021-05-13", "close": 5.15, "volume": 57601.0}, {"date": "2021-05-14", "close": 5.32, "volume": 42252.0}, {"date": "2021-05-17", "close": 5.385, "volume": 14825.0}, {"date": "2021-05-18", "close": 5.7535, "volume": 289713.0}, {"date": "2021-05-19", "close": 6.29, "volume": 190233.0}, {"date": "2021-05-20", "close": 6.46, "volume": 113682.0}, {"date": "2021-05-21", "close": 6.44, "volume": 22368.0}, {"date": "2021-05-24", "close": 6.23, "volume": 51614.0}, {"date": "2021-05-25", "close": 5.87, "volume": 45458.0}, {"date": "2021-05-26", "close": 6.01, "volume": 17324.0}, {"date": "2021-05-27", "close": 5.84, "volume": 9131.0}, {"date": "2021-05-28", "close": 5.86, "volume": 44098.0}, {"date": "2021-06-01", "close": 6.03, "volume": 28408.0}, {"date": "2021-06-02", "close": 6.25, "volume": 62928.0}, {"date": "2021-06-03", "close": 6.32, "volume": 26367.0}, {"date": "2021-06-04", "close": 6.25, "volume": 22960.0}, {"date": "2021-06-07", "close": 6.01, "volume": 34970.0}, {"date": "2021-06-08", "close": 5.95, "volume": 25401.0}, {"date": "2021-06-09", "close": 6.19, "volume": 99401.0}, {"date": "2021-06-10", "close": 6.24, "volume": 15388.0}, {"date": "2021-06-11", "close": 6.655, "volume": 120021.0}, {"date": "2021-06-14", "close": 6.83, "volume": 88471.0}, {"date": "2021-06-15", "close": 6.86, "volume": 32867.0}, {"date": "2021-06-16", "close": 6.84, "volume": 35540.0}, {"date": "2021-06-17", "close": 6.71, "volume": 30267.0}, {"date": "2021-06-18", "close": 6.79, "volume": 17880.0}, {"date": "2021-06-21", "close": 6.67, "volume": 14143.0}, {"date": "2021-06-22", "close": 6.88, "volume": 45794.0}, {"date": "2021-06-23", "close": 6.85, "volume": 48752.0}, {"date": "2021-06-24", "close": 7.09, "volume": 130041.0}, {"date": "2021-06-25", "close": 7.2, "volume": 71273.0}, {"date": "2021-06-28", "close": 6.83, "volume": 53883.0}, {"date": "2021-06-29", "close": 6.9, "volume": 51213.0}, {"date": "2021-06-30", "close": 6.81, "volume": 34104.0}, {"date": "2021-07-01", "close": 6.78, "volume": 7457.0}, {"date": "2021-07-02", "close": 6.66, "volume": 4581.0}, {"date": "2021-07-06", "close": 6.3, "volume": 153785.0}, {"date": "2021-07-07", "close": 5.91, "volume": 19680.0}, {"date": "2021-07-08", "close": 5.83, "volume": 55767.0}, {"date": "2021-07-09", "close": 5.9, "volume": 36592.0}, {"date": "2021-07-12", "close": 5.92, "volume": 33137.0}, {"date": "2021-07-13", "close": 6.0, "volume": 16967.0}, {"date": "2021-07-14", "close": 5.86, "volume": 3362.0}, {"date": "2021-07-15", "close": 5.64, "volume": 18047.0}, {"date": "2021-07-16", "close": 5.49, "volume": 22609.0}, {"date": "2021-07-19", "close": 5.55, "volume": 18714.0}, {"date": "2021-07-20", "close": 5.56, "volume": 41334.0}, {"date": "2021-07-21", "close": 5.67, "volume": 15724.0}, {"date": "2021-07-22", "close": 5.74, "volume": 13491.0}, {"date": "2021-07-23", "close": 5.88, "volume": 62791.0}, {"date": "2021-07-26", "close": 6.05, "volume": 81892.0}, {"date": "2021-07-27", "close": 6.01, "volume": 10765.0}, {"date": "2021-07-28", "close": 6.0, "volume": 46723.0}, {"date": "2021-07-29", "close": 6.05, "volume": 44333.0}, {"date": "2021-07-30", "close": 6.17, "volume": 98796.0}, {"date": "2021-08-02", "close": 6.43, "volume": 163336.0}, {"date": "2021-08-03", "close": 6.5, "volume": 55224.0}, {"date": "2021-08-04", "close": 6.3, "volume": 56338.0}, {"date": "2021-08-05", "close": 6.3, "volume": 31187.0}, {"date": "2021-08-06", "close": 6.44, "volume": 23757.0}, {"date": "2021-08-09", "close": 6.47, "volume": 12494.0}, {"date": "2021-08-10", "close": 6.17, "volume": 36119.0}, {"date": "2021-08-11", "close": 6.24, "volume": 15915.0}, {"date": "2021-08-12", "close": 6.04, "volume": 34216.0}, {"date": "2021-08-13", "close": 5.68, "volume": 46531.0}, {"date": "2021-08-16", "close": 5.71, "volume": 12638.0}, {"date": "2021-08-17", "close": 5.37, "volume": 24024.0}, {"date": "2021-08-18", "close": 5.29, "volume": 51681.0}, {"date": "2021-08-19", "close": 5.02, "volume": 17019.0}, {"date": "2021-08-20", "close": 5.04, "volume": 19531.0}, {"date": "2021-08-23", "close": 5.1, "volume": 40702.0}, {"date": "2021-08-24", "close": 5.47, "volume": 68043.0}, {"date": "2021-08-25", "close": 5.48, "volume": 25015.0}, {"date": "2021-08-26", "close": 5.61, "volume": 11737.0}, {"date": "2021-08-27", "close": 5.68, "volume": 2774.0}, {"date": "2021-08-30", "close": 5.78, "volume": 37979.0}, {"date": "2021-08-31", "close": 5.63, "volume": 12554.0}, {"date": "2021-09-01", "close": 5.65, "volume": 41250.0}, {"date": "2021-09-02", "close": 5.77, "volume": 28219.0}, {"date": "2021-09-03", "close": 5.71, "volume": 12801.0}, {"date": "2021-09-07", "close": 6.7951, "volume": 2220914.0}, {"date": "2021-09-08", "close": 7.06, "volume": 413333.0}, {"date": "2021-09-09", "close": 7.32, "volume": 349883.0}, {"date": "2021-09-10", "close": 6.88, "volume": 151254.0}, {"date": "2021-09-13", "close": 6.67, "volume": 190081.0}, {"date": "2021-09-14", "close": 6.56, "volume": 196995.0}, {"date": "2021-09-15", "close": 6.43, "volume": 41761.0}, {"date": "2021-09-16", "close": 6.57, "volume": 43923.0}, {"date": "2021-09-17", "close": 6.55, "volume": 35156.0}, {"date": "2021-09-20", "close": 6.4, "volume": 58225.0}, {"date": "2021-09-21", "close": 6.225, "volume": 59823.0}, {"date": "2021-09-22", "close": 6.56, "volume": 73748.0}, {"date": "2021-09-23", "close": 6.69, "volume": 31352.0}, {"date": "2021-09-24", "close": 6.91, "volume": 33084.0}, {"date": "2021-09-27", "close": 6.95, "volume": 68872.0}, {"date": "2021-09-28", "close": 6.58, "volume": 40048.0}, {"date": "2021-09-29", "close": 6.39, "volume": 37505.0}, {"date": "2021-09-30", "close": 6.53, "volume": 18768.0}, {"date": "2021-10-01", "close": 6.34, "volume": 12719.0}, {"date": "2021-10-04", "close": 6.31, "volume": 24049.0}, {"date": "2021-10-05", "close": 6.21, "volume": 12482.0}, {"date": "2021-10-06", "close": 6.02, "volume": 48385.0}, {"date": "2021-10-07", "close": 6.28, "volume": 25896.0}, {"date": "2021-10-08", "close": 6.09, "volume": 47124.0}, {"date": "2021-10-11", "close": 6.19, "volume": 15659.0}, {"date": "2021-10-12", "close": 6.1, "volume": 10745.0}, {"date": "2021-10-13", "close": 6.4, "volume": 18472.0}, {"date": "2021-10-14", "close": 6.56, "volume": 24800.0}, {"date": "2021-10-15", "close": 6.41, "volume": 10227.0}, {"date": "2021-10-18", "close": 6.49, "volume": 18414.0}, {"date": "2021-10-19", "close": 6.37, "volume": 8803.0}, {"date": "2021-10-20", "close": 6.41, "volume": 8517.0}, {"date": "2021-10-21", "close": 6.56, "volume": 6366.0}, {"date": "2021-10-22", "close": 6.35, "volume": 20843.0}, {"date": "2021-10-25", "close": 6.4, "volume": 28511.0}, {"date": "2021-10-26", "close": 6.43, "volume": 10543.0}, {"date": "2021-10-27", "close": 6.44, "volume": 24096.0}, {"date": "2021-10-28", "close": 6.51, "volume": 64333.0}, {"date": "2021-10-29", "close": 5.42, "volume": 194048.0}, {"date": "2021-11-01", "close": 5.35, "volume": 187113.0}, {"date": "2021-11-02", "close": 5.31, "volume": 107036.0}, {"date": "2021-11-03", "close": 5.71, "volume": 312018.0}, {"date": "2021-11-04", "close": 5.56, "volume": 67167.0}, {"date": "2021-11-05", "close": 5.58, "volume": 31583.0}, {"date": "2021-11-08", "close": 5.5, "volume": 56660.0}, {"date": "2021-11-09", "close": 5.59, "volume": 22333.0}, {"date": "2021-11-10", "close": 5.27, "volume": 39864.0}, {"date": "2021-11-11", "close": 5.35, "volume": 53474.0}, {"date": "2021-11-12", "close": 5.27, "volume": 14104.0}, {"date": "2021-11-15", "close": 5.26, "volume": 22026.0}, {"date": "2021-11-16", "close": 5.04, "volume": 103824.0}, {"date": "2021-11-17", "close": 5.02, "volume": 26676.0}, {"date": "2021-11-18", "close": 4.87, "volume": 21270.0}, {"date": "2021-11-19", "close": 4.87, "volume": 36740.0}, {"date": "2021-11-22", "close": 4.69, "volume": 46710.0}, {"date": "2021-11-23", "close": 4.59, "volume": 45371.0}, {"date": "2021-11-24", "close": 4.95, "volume": 44666.0}, {"date": "2021-11-26", "close": 4.8, "volume": 13479.0}, {"date": "2021-11-29", "close": 4.75, "volume": 27040.0}, {"date": "2021-11-30", "close": 4.69, "volume": 21082.0}, {"date": "2021-12-01", "close": 4.46, "volume": 25219.0}, {"date": "2021-12-02", "close": 4.72, "volume": 26734.0}, {"date": "2021-12-03", "close": 4.59, "volume": 22058.0}, {"date": "2021-12-06", "close": 4.65, "volume": 18377.0}, {"date": "2021-12-07", "close": 4.63, "volume": 49619.0}, {"date": "2021-12-08", "close": 4.86, "volume": 45556.0}, {"date": "2021-12-09", "close": 4.7, "volume": 38080.0}, {"date": "2021-12-10", "close": 5.2, "volume": 38645.0}, {"date": "2021-12-13", "close": 5.13, "volume": 28363.0}, {"date": "2021-12-14", "close": 4.77, "volume": 16305.0}, {"date": "2021-12-15", "close": 4.75, "volume": 8161.0}, {"date": "2021-12-16", "close": 4.59, "volume": 16976.0}, {"date": "2021-12-17", "close": 4.73, "volume": 21402.0}, {"date": "2021-12-20", "close": 4.4, "volume": 40749.0}, {"date": "2021-12-21", "close": 4.4, "volume": 91893.0}, {"date": "2021-12-22", "close": 4.58, "volume": 13595.0}, {"date": "2021-12-23", "close": 4.49, "volume": 24724.0}, {"date": "2021-12-27", "close": 4.51, "volume": 57726.0}, {"date": "2021-12-28", "close": 4.34, "volume": 32783.0}, {"date": "2021-12-29", "close": 4.43, "volume": 10083.0}, {"date": "2021-12-30", "close": 4.64, "volume": 18575.0}, {"date": "2021-12-31", "close": 4.61, "volume": 24672.0}, {"date": "2022-01-03", "close": 4.8, "volume": 52818.0}, {"date": "2022-01-04", "close": 4.75, "volume": 15484.0}, {"date": "2022-01-05", "close": 4.67, "volume": 55319.0}, {"date": "2022-01-06", "close": 4.79, "volume": 33947.0}, {"date": "2022-01-07", "close": 4.75, "volume": 17755.0}, {"date": "2022-01-10", "close": 4.87, "volume": 22291.0}, {"date": "2022-01-11", "close": 4.85, "volume": 8448.0}, {"date": "2022-01-12", "close": 4.84, "volume": 10601.0}, {"date": "2022-01-13", "close": 4.82, "volume": 5244.0}, {"date": "2022-01-14", "close": 4.75, "volume": 9247.0}, {"date": "2022-01-18", "close": 4.76, "volume": 64787.0}, {"date": "2022-01-19", "close": 4.92, "volume": 11255.0}, {"date": "2022-01-20", "close": 4.72, "volume": 17194.0}, {"date": "2022-01-21", "close": 4.64, "volume": 24134.0}, {"date": "2022-01-24", "close": 4.52, "volume": 31019.0}, {"date": "2022-01-25", "close": 4.4363, "volume": 18733.0}, {"date": "2022-01-26", "close": 4.41, "volume": 10842.0}, {"date": "2022-01-27", "close": 4.44, "volume": 13877.0}, {"date": "2022-01-28", "close": 4.4, "volume": 7461.0}, {"date": "2022-01-31", "close": 5.0, "volume": 21156.0}, {"date": "2022-02-01", "close": 4.76, "volume": 10362.0}, {"date": "2022-02-02", "close": 4.89, "volume": 2755.0}, {"date": "2022-02-03", "close": 4.71, "volume": 8339.0}, {"date": "2022-02-04", "close": 4.7182, "volume": 9628.0}, {"date": "2022-02-07", "close": 4.7, "volume": 7488.0}, {"date": "2022-02-08", "close": 4.7, "volume": 6770.0}, {"date": "2022-02-09", "close": 4.78, "volume": 22310.0}, {"date": "2022-02-10", "close": 4.7, "volume": 6115.0}, {"date": "2022-02-11", "close": 4.76, "volume": 12581.0}, {"date": "2022-02-14", "close": 4.72, "volume": 10301.0}, {"date": "2022-02-15", "close": 4.82, "volume": 6776.0}, {"date": "2022-02-16", "close": 4.83, "volume": 6135.0}, {"date": "2022-02-17", "close": 4.95, "volume": 3150.0}, {"date": "2022-02-18", "close": 4.98, "volume": 6656.0}, {"date": "2022-02-22", "close": 4.73, "volume": 4631.0}, {"date": "2022-02-23", "close": 4.64, "volume": 4144.0}, {"date": "2022-02-24", "close": 4.85, "volume": 30001.0}, {"date": "2022-02-25", "close": 4.9, "volume": 26225.0}, {"date": "2022-02-28", "close": 4.81, "volume": 8531.0}, {"date": "2022-03-01", "close": 4.75, "volume": 25827.0}, {"date": "2022-03-02", "close": 4.67, "volume": 16968.0}, {"date": "2022-03-03", "close": 4.72, "volume": 4800.0}, {"date": "2022-03-04", "close": 4.65, "volume": 16473.0}, {"date": "2022-03-07", "close": 4.6, "volume": 34076.0}, {"date": "2022-03-08", "close": 4.65, "volume": 10382.0}, {"date": "2022-03-09", "close": 4.65, "volume": 2619.0}, {"date": "2022-03-10", "close": 4.73, "volume": 4245.0}, {"date": "2022-03-11", "close": 4.55, "volume": 8175.0}, {"date": "2022-03-14", "close": 4.44, "volume": 9120.0}, {"date": "2022-03-15", "close": 4.42, "volume": 2173.0}, {"date": "2022-03-16", "close": 4.47, "volume": 17461.0}, {"date": "2022-03-17", "close": 4.59, "volume": 5486.0}, {"date": "2022-03-18", "close": 4.6, "volume": 12016.0}, {"date": "2022-03-21", "close": 4.57, "volume": 1989.0}, {"date": "2022-03-22", "close": 4.61, "volume": 2763.0}, {"date": "2022-03-23", "close": 4.54, "volume": 4493.0}, {"date": "2022-03-24", "close": 4.55, "volume": 4715.0}, {"date": "2022-03-25", "close": 4.55, "volume": 7571.0}, {"date": "2022-03-28", "close": 4.35, "volume": 47788.0}, {"date": "2022-03-29", "close": 4.4, "volume": 35284.0}, {"date": "2022-03-30", "close": 4.34, "volume": 9554.0}, {"date": "2022-03-31", "close": 4.25, "volume": 4459.0}, {"date": "2022-04-01", "close": 4.25, "volume": 6571.0}, {"date": "2022-04-04", "close": 4.05, "volume": 22673.0}, {"date": "2022-04-05", "close": 3.96, "volume": 45088.0}, {"date": "2022-04-06", "close": 3.75, "volume": 27708.0}, {"date": "2022-04-07", "close": 3.69, "volume": 10412.0}, {"date": "2022-04-08", "close": 3.54, "volume": 38444.0}, {"date": "2022-04-11", "close": 3.575, "volume": 12182.0}, {"date": "2022-04-12", "close": 3.63, "volume": 13791.0}, {"date": "2022-04-13", "close": 3.63, "volume": 6806.0}, {"date": "2022-04-14", "close": 3.5799, "volume": 3348.0}, {"date": "2022-04-18", "close": 3.53, "volume": 811.0}, {"date": "2022-04-19", "close": 3.5914, "volume": 4291.0}, {"date": "2022-04-20", "close": 3.62, "volume": 5894.0}, {"date": "2022-04-21", "close": 3.64, "volume": 5008.0}, {"date": "2022-04-22", "close": 3.45, "volume": 170136.0}, {"date": "2022-04-25", "close": 3.29, "volume": 29036.0}, {"date": "2022-04-26", "close": 3.42, "volume": 9060.0}, {"date": "2022-04-27", "close": 3.3, "volume": 5497.0}, {"date": "2022-04-28", "close": 3.41, "volume": 26712.0}, {"date": "2022-04-29", "close": 3.34, "volume": 15664.0}, {"date": "2022-05-02", "close": 3.24, "volume": 4362.0}, {"date": "2022-05-03", "close": 3.32, "volume": 5517.0}, {"date": "2022-05-04", "close": 3.31, "volume": 10761.0}, {"date": "2022-05-05", "close": 3.31, "volume": 12114.0}, {"date": "2022-05-06", "close": 3.36, "volume": 2708.0}, {"date": "2022-05-09", "close": 3.25, "volume": 21161.0}, {"date": "2022-05-10", "close": 3.16, "volume": 8021.0}, {"date": "2022-05-11", "close": 3.15, "volume": 5871.0}, {"date": "2022-05-12", "close": 3.0215, "volume": 4889.0}, {"date": "2022-05-13", "close": 3.06, "volume": 12344.0}, {"date": "2022-05-16", "close": 3.04, "volume": 9100.0}, {"date": "2022-05-17", "close": 3.02, "volume": 4144.0}, {"date": "2022-05-18", "close": 3.0, "volume": 18246.0}, {"date": "2022-05-19", "close": 3.02, "volume": 3927.0}, {"date": "2022-05-20", "close": 3.05, "volume": 19189.0}, {"date": "2022-05-23", "close": 3.14, "volume": 3545.0}, {"date": "2022-05-24", "close": 3.09, "volume": 14291.0}, {"date": "2022-05-25", "close": 3.08, "volume": 23928.0}, {"date": "2022-05-26", "close": 3.22, "volume": 30774.0}, {"date": "2022-05-27", "close": 3.29, "volume": 5053.0}, {"date": "2022-05-31", "close": 3.27, "volume": 8024.0}, {"date": "2022-06-01", "close": 3.27, "volume": 2713.0}, {"date": "2022-06-02", "close": 3.23, "volume": 8927.0}, {"date": "2022-06-03", "close": 3.1936, "volume": 4543.0}, {"date": "2022-06-06", "close": 3.32, "volume": 7005.0}, {"date": "2022-06-07", "close": 3.4, "volume": 7652.0}, {"date": "2022-06-08", "close": 3.42, "volume": 1917.0}, {"date": "2022-06-09", "close": 3.55, "volume": 7488.0}, {"date": "2022-06-10", "close": 3.4, "volume": 3824.0}, {"date": "2022-06-13", "close": 3.03, "volume": 8053.0}, {"date": "2022-06-14", "close": 3.06, "volume": 2465.0}, {"date": "2022-06-15", "close": 3.05, "volume": 6769.0}, {"date": "2022-06-16", "close": 3.04, "volume": 5452.0}, {"date": "2022-06-17", "close": 3.1, "volume": 7641.0}, {"date": "2022-06-21", "close": 3.14, "volume": 2633.0}, {"date": "2022-06-22", "close": 3.05, "volume": 3957.0}, {"date": "2022-06-23", "close": 3.1, "volume": 5543.0}, {"date": "2022-06-24", "close": 3.0, "volume": 26320.0}, {"date": "2022-06-27", "close": 3.01, "volume": 1875.0}, {"date": "2022-06-28", "close": 3.01, "volume": 2052.0}, {"date": "2022-06-29", "close": 3.01, "volume": 1419.0}, {"date": "2022-06-30", "close": 3.07, "volume": 2733.0}, {"date": "2022-07-01", "close": 3.04, "volume": 695.0}, {"date": "2022-07-05", "close": 3.05, "volume": 9966.0}, {"date": "2022-07-06", "close": 2.99, "volume": 4254.0}, {"date": "2022-07-07", "close": 3.03, "volume": 6903.0}, {"date": "2022-07-08", "close": 3.1142, "volume": 605.0}, {"date": "2022-07-11", "close": 3.08, "volume": 5143.0}, {"date": "2022-07-12", "close": 2.96, "volume": 18695.0}, {"date": "2022-07-13", "close": 3.04, "volume": 6337.0}, {"date": "2022-07-14", "close": 3.0, "volume": 974.0}, {"date": "2022-07-15", "close": 2.95, "volume": 9810.0}, {"date": "2022-07-18", "close": 2.92, "volume": 2859.0}, {"date": "2022-07-19", "close": 2.965, "volume": 18361.0}, {"date": "2022-07-20", "close": 2.91, "volume": 35691.0}, {"date": "2022-07-21", "close": 3.02, "volume": 6191.0}, {"date": "2022-07-22", "close": 3.03, "volume": 3640.0}, {"date": "2022-07-25", "close": 3.0, "volume": 1840.0}, {"date": "2022-07-26", "close": 2.96, "volume": 6837.0}, {"date": "2022-07-27", "close": 3.03, "volume": 6268.0}, {"date": "2022-07-28", "close": 3.07, "volume": 19259.0}, {"date": "2022-07-29", "close": 3.54, "volume": 94046.0}, {"date": "2022-08-01", "close": 3.54, "volume": 10033.0}, {"date": "2022-08-02", "close": 3.48, "volume": 10211.0}, {"date": "2022-08-03", "close": 3.46, "volume": 5269.0}, {"date": "2022-08-04", "close": 3.4, "volume": 4284.0}, {"date": "2022-08-05", "close": 3.33, "volume": 5191.0}, {"date": "2022-08-08", "close": 3.37, "volume": 4849.0}, {"date": "2022-08-09", "close": 3.58, "volume": 27262.0}, {"date": "2022-08-10", "close": 3.36, "volume": 23441.0}, {"date": "2022-08-11", "close": 3.5, "volume": 3676.0}, {"date": "2022-08-12", "close": 3.6, "volume": 17958.0}, {"date": "2022-08-15", "close": 3.47, "volume": 4899.0}, {"date": "2022-08-16", "close": 3.39, "volume": 5923.0}, {"date": "2022-08-17", "close": 3.5548, "volume": 12981.0}, {"date": "2022-08-18", "close": 3.4, "volume": 129348.0}, {"date": "2022-08-19", "close": 3.28, "volume": 38862.0}, {"date": "2022-08-22", "close": 3.36, "volume": 25159.0}, {"date": "2022-08-23", "close": 3.47, "volume": 14641.0}, {"date": "2022-08-24", "close": 3.49, "volume": 5312.0}, {"date": "2022-08-25", "close": 3.41, "volume": 5803.0}, {"date": "2022-08-26", "close": 3.33, "volume": 9710.0}, {"date": "2022-08-29", "close": 3.48, "volume": 133412.0}, {"date": "2022-08-30", "close": 3.39, "volume": 3996.0}, {"date": "2022-08-31", "close": 3.49, "volume": 10930.0}, {"date": "2022-09-01", "close": 3.2945, "volume": 19976.0}, {"date": "2022-09-02", "close": 3.29, "volume": 2052.0}, {"date": "2022-09-06", "close": 3.27, "volume": 6512.0}, {"date": "2022-09-07", "close": 3.27, "volume": 1735.0}, {"date": "2022-09-08", "close": 3.235, "volume": 3574.0}, {"date": "2022-09-09", "close": 3.33, "volume": 4152.0}, {"date": "2022-09-12", "close": 3.24, "volume": 5445.0}, {"date": "2022-09-13", "close": 3.28, "volume": 8396.0}, {"date": "2022-09-14", "close": 3.21, "volume": 4417.0}, {"date": "2022-09-15", "close": 3.25, "volume": 3961.0}, {"date": "2022-09-16", "close": 3.29, "volume": 2743.0}, {"date": "2022-09-19", "close": 3.2, "volume": 2525.0}, {"date": "2022-09-20", "close": 3.08, "volume": 7142.0}, {"date": "2022-09-21", "close": 3.05, "volume": 1830.0}, {"date": "2022-09-22", "close": 2.97, "volume": 3947.0}, {"date": "2022-09-23", "close": 3.03, "volume": 5041.0}, {"date": "2022-09-26", "close": 2.96, "volume": 13617.0}, {"date": "2022-09-27", "close": 2.89, "volume": 2606.0}, {"date": "2022-09-28", "close": 3.01, "volume": 14409.0}, {"date": "2022-09-29", "close": 2.83, "volume": 4186.0}, {"date": "2022-09-30", "close": 2.79, "volume": 10489.0}, {"date": "2022-10-03", "close": 2.8548, "volume": 7468.0}, {"date": "2022-10-04", "close": 2.88, "volume": 5442.0}, {"date": "2022-10-05", "close": 3.01, "volume": 2876.0}, {"date": "2022-10-06", "close": 2.93, "volume": 2196.0}, {"date": "2022-10-07", "close": 2.79, "volume": 4134.0}, {"date": "2022-10-10", "close": 2.77, "volume": 17992.0}, {"date": "2022-10-11", "close": 2.68, "volume": 9287.0}, {"date": "2022-10-12", "close": 2.73, "volume": 3869.0}, {"date": "2022-10-13", "close": 2.75, "volume": 2413.0}, {"date": "2022-10-14", "close": 2.65, "volume": 8341.0}, {"date": "2022-10-17", "close": 2.72, "volume": 26299.0}, {"date": "2022-10-18", "close": 2.77, "volume": 4921.0}, {"date": "2022-10-19", "close": 2.71, "volume": 3000.0}, {"date": "2022-10-20", "close": 2.73, "volume": 15937.0}, {"date": "2022-10-21", "close": 2.78, "volume": 11068.0}, {"date": "2022-10-24", "close": 3.04, "volume": 15044.0}, {"date": "2022-10-25", "close": 3.13, "volume": 7288.0}, {"date": "2022-10-26", "close": 3.17, "volume": 88285.0}, {"date": "2022-10-27", "close": 3.08, "volume": 95386.0}, {"date": "2022-10-28", "close": 3.8, "volume": 2659430.0}, {"date": "2022-10-31", "close": 3.97, "volume": 195428.0}, {"date": "2022-11-01", "close": 4.1, "volume": 96022.0}, {"date": "2022-11-02", "close": 4.09, "volume": 107938.0}, {"date": "2022-11-03", "close": 4.15, "volume": 21247.0}, {"date": "2022-11-04", "close": 4.01, "volume": 17273.0}, {"date": "2022-11-07", "close": 3.91, "volume": 18445.0}, {"date": "2022-11-08", "close": 3.93, "volume": 18349.0}, {"date": "2022-11-09", "close": 3.77, "volume": 38659.0}, {"date": "2022-11-10", "close": 3.91, "volume": 11758.0}, {"date": "2022-11-11", "close": 3.89, "volume": 9709.0}, {"date": "2022-11-14", "close": 3.99, "volume": 14705.0}, {"date": "2022-11-15", "close": 3.98, "volume": 17312.0}, {"date": "2022-11-16", "close": 3.99, "volume": 19554.0}, {"date": "2022-11-17", "close": 4.01, "volume": 18892.0}, {"date": "2022-11-18", "close": 4.1656, "volume": 5430.0}, {"date": "2022-11-21", "close": 4.25, "volume": 60350.0}, {"date": "2022-11-22", "close": 4.12, "volume": 15424.0}, {"date": "2022-11-23", "close": 4.23, "volume": 9057.0}, {"date": "2022-11-25", "close": 4.29, "volume": 3907.0}, {"date": "2022-11-28", "close": 4.19, "volume": 14285.0}, {"date": "2022-11-29", "close": 4.1, "volume": 13861.0}, {"date": "2022-11-30", "close": 4.22, "volume": 7500.0}, {"date": "2022-12-01", "close": 4.05, "volume": 7685.0}, {"date": "2022-12-02", "close": 3.95, "volume": 26125.0}, {"date": "2022-12-05", "close": 3.89, "volume": 23060.0}, {"date": "2022-12-06", "close": 3.93, "volume": 24178.0}, {"date": "2022-12-07", "close": 3.76, "volume": 6468.0}, {"date": "2022-12-08", "close": 3.9, "volume": 414038.0}, {"date": "2022-12-09", "close": 3.8541, "volume": 14363.0}, {"date": "2022-12-12", "close": 3.88, "volume": 7369.0}, {"date": "2022-12-13", "close": 3.97, "volume": 34769.0}, {"date": "2022-12-14", "close": 3.92, "volume": 16053.0}, {"date": "2022-12-15", "close": 3.77, "volume": 4207.0}, {"date": "2022-12-16", "close": 3.8, "volume": 29064.0}, {"date": "2022-12-19", "close": 3.74, "volume": 17555.0}, {"date": "2022-12-20", "close": 3.76, "volume": 17081.0}, {"date": "2022-12-21", "close": 3.68, "volume": 11023.0}, {"date": "2022-12-22", "close": 3.69, "volume": 7295.0}, {"date": "2022-12-23", "close": 3.79, "volume": 11906.0}, {"date": "2022-12-27", "close": 3.61, "volume": 26135.0}, {"date": "2022-12-28", "close": 3.68, "volume": 12103.0}, {"date": "2022-12-29", "close": 3.8, "volume": 18427.0}, {"date": "2022-12-30", "close": 3.97, "volume": 9969.0}, {"date": "2023-01-03", "close": 3.96, "volume": 4200.0}, {"date": "2023-01-04", "close": 3.72, "volume": 7910.0}, {"date": "2023-01-05", "close": 3.77, "volume": 2303.0}, {"date": "2023-01-06", "close": 3.87, "volume": 2497.0}, {"date": "2023-01-09", "close": 4.0, "volume": 450725.0}, {"date": "2023-01-10", "close": 4.121, "volume": 10640.0}, {"date": "2023-01-11", "close": 4.03, "volume": 14216.0}, {"date": "2023-01-12", "close": 4.18, "volume": 8311.0}, {"date": "2023-01-13", "close": 4.11, "volume": 18433.0}, {"date": "2023-01-17", "close": 4.15, "volume": 6071.0}, {"date": "2023-01-18", "close": 4.1, "volume": 14353.0}, {"date": "2023-01-19", "close": 3.85, "volume": 52651.0}, {"date": "2023-01-20", "close": 3.87, "volume": 5708.0}, {"date": "2023-01-23", "close": 4.08, "volume": 24345.0}, {"date": "2023-01-24", "close": 4.25, "volume": 17595.0}, {"date": "2023-01-25", "close": 4.27, "volume": 13355.0}, {"date": "2023-01-26", "close": 4.17, "volume": 8417.0}, {"date": "2023-01-27", "close": 4.06, "volume": 1532.0}, {"date": "2023-01-30", "close": 4.2, "volume": 10914.0}, {"date": "2023-01-31", "close": 4.21, "volume": 2454.0}, {"date": "2023-02-01", "close": 4.09, "volume": 32749.0}, {"date": "2023-02-02", "close": 4.235, "volume": 18857.0}, {"date": "2023-02-03", "close": 4.28, "volume": 13067.0}, {"date": "2023-02-06", "close": 4.43, "volume": 7529.0}, {"date": "2023-02-07", "close": 4.55, "volume": 5995.0}, {"date": "2023-02-08", "close": 4.37, "volume": 5252.0}, {"date": "2023-02-09", "close": 4.35, "volume": 18639.0}, {"date": "2023-02-10", "close": 4.36, "volume": 22219.0}, {"date": "2023-02-13", "close": 4.33, "volume": 26325.0}, {"date": "2023-02-14", "close": 4.2686, "volume": 5612.0}, {"date": "2023-02-15", "close": 4.313, "volume": 6038.0}, {"date": "2023-02-16", "close": 4.22, "volume": 9524.0}, {"date": "2023-02-17", "close": 4.24, "volume": 2234.0}, {"date": "2023-02-21", "close": 4.09, "volume": 13213.0}, {"date": "2023-02-22", "close": 4.13, "volume": 5118.0}, {"date": "2023-02-23", "close": 4.45, "volume": 43041.0}, {"date": "2023-02-24", "close": 4.435, "volume": 48221.0}, {"date": "2023-02-27", "close": 4.555, "volume": 12394.0}, {"date": "2023-02-28", "close": 4.461, "volume": 13174.0}, {"date": "2023-03-01", "close": 4.44, "volume": 13729.0}, {"date": "2023-03-02", "close": 4.445, "volume": 10642.0}, {"date": "2023-03-03", "close": 4.49, "volume": 5465.0}, {"date": "2023-03-06", "close": 4.41, "volume": 8211.0}, {"date": "2023-03-07", "close": 4.4799, "volume": 2688.0}, {"date": "2023-03-08", "close": 4.54, "volume": 7575.0}, {"date": "2023-03-09", "close": 4.525, "volume": 14095.0}, {"date": "2023-03-10", "close": 4.6, "volume": 18929.0}, {"date": "2023-03-13", "close": 4.67, "volume": 18444.0}, {"date": "2023-03-14", "close": 4.65, "volume": 22056.0}, {"date": "2023-03-15", "close": 4.67, "volume": 8232.0}, {"date": "2023-03-16", "close": 4.75, "volume": 30868.0}, {"date": "2023-03-17", "close": 4.79, "volume": 25419.0}, {"date": "2023-03-20", "close": 4.83, "volume": 62955.0}, {"date": "2023-03-21", "close": 4.9, "volume": 47635.0}, {"date": "2023-03-22", "close": 4.87, "volume": 9866.0}, {"date": "2023-03-23", "close": 4.89, "volume": 2336.0}, {"date": "2023-03-24", "close": 4.88, "volume": 5386.0}, {"date": "2023-03-27", "close": 4.832, "volume": 6098.0}, {"date": "2023-03-28", "close": 4.83, "volume": 11593.0}, {"date": "2023-03-29", "close": 4.85, "volume": 4087.0}, {"date": "2023-03-30", "close": 4.94, "volume": 6807.0}, {"date": "2023-03-31", "close": 4.97, "volume": 14406.0}, {"date": "2023-04-03", "close": 4.92, "volume": 46117.0}, {"date": "2023-04-04", "close": 4.89, "volume": 4610.0}, {"date": "2023-04-05", "close": 4.89, "volume": 10730.0}, {"date": "2023-04-06", "close": 4.85, "volume": 10215.0}, {"date": "2023-04-10", "close": 4.66, "volume": 11709.0}, {"date": "2023-04-11", "close": 4.72, "volume": 5572.0}, {"date": "2023-04-12", "close": 4.79, "volume": 4883.0}, {"date": "2023-04-13", "close": 4.81, "volume": 5024.0}, {"date": "2023-04-14", "close": 4.8004, "volume": 2389.0}, {"date": "2023-04-17", "close": 4.5898, "volume": 9310.0}, {"date": "2023-04-18", "close": 4.14, "volume": 37477.0}, {"date": "2023-04-19", "close": 4.14, "volume": 9899.0}, {"date": "2023-04-20", "close": 4.14, "volume": 10794.0}, {"date": "2023-04-21", "close": 4.0, "volume": 17409.0}, {"date": "2023-04-24", "close": 4.1404, "volume": 11997.0}, {"date": "2023-04-25", "close": 4.05, "volume": 4324.0}, {"date": "2023-04-26", "close": 4.0, "volume": 5059.0}, {"date": "2023-04-27", "close": 4.168, "volume": 28562.0}, {"date": "2023-04-28", "close": 4.52, "volume": 15740.0}, {"date": "2023-05-01", "close": 4.52, "volume": 21986.0}, {"date": "2023-05-02", "close": 4.56, "volume": 8657.0}, {"date": "2023-05-03", "close": 4.39, "volume": 9635.0}, {"date": "2023-05-04", "close": 4.38, "volume": 7627.0}, {"date": "2023-05-05", "close": 4.32, "volume": 12922.0}, {"date": "2023-05-08", "close": 4.42, "volume": 9569.0}, {"date": "2023-05-09", "close": 4.59, "volume": 9164.0}, {"date": "2023-05-10", "close": 4.6, "volume": 3501.0}, {"date": "2023-05-11", "close": 4.525, "volume": 1367.0}, {"date": "2023-05-12", "close": 4.55, "volume": 3076.0}, {"date": "2023-05-15", "close": 4.43, "volume": 3948.0}, {"date": "2023-05-16", "close": 4.565, "volume": 4715.0}, {"date": "2023-05-17", "close": 4.49, "volume": 4465.0}, {"date": "2023-05-18", "close": 4.44, "volume": 6996.0}, {"date": "2023-05-19", "close": 4.5158, "volume": 1349.0}, {"date": "2023-05-22", "close": 4.51, "volume": 20902.0}, {"date": "2023-05-23", "close": 4.5, "volume": 2868.0}, {"date": "2023-05-24", "close": 4.46, "volume": 5330.0}, {"date": "2023-05-25", "close": 4.46, "volume": 12855.0}, {"date": "2023-05-26", "close": 4.38, "volume": 13019.0}, {"date": "2023-05-30", "close": 4.3306, "volume": 6432.0}, {"date": "2023-05-31", "close": 4.33, "volume": 6060.0}, {"date": "2023-06-01", "close": 4.31, "volume": 4797.0}, {"date": "2023-06-02", "close": 4.652, "volume": 6907.0}, {"date": "2023-06-05", "close": 4.48, "volume": 13987.0}, {"date": "2023-06-06", "close": 4.51, "volume": 11672.0}, {"date": "2023-06-07", "close": 4.49, "volume": 9658.0}, {"date": "2023-06-08", "close": 4.355, "volume": 15253.0}, {"date": "2023-06-09", "close": 4.27, "volume": 19863.0}, {"date": "2023-06-12", "close": 4.23, "volume": 3630.0}, {"date": "2023-06-13", "close": 4.22, "volume": 9769.0}, {"date": "2023-06-14", "close": 4.3, "volume": 9600.0}, {"date": "2023-06-15", "close": 4.29, "volume": 6795.0}, {"date": "2023-06-16", "close": 4.5, "volume": 9765.0}, {"date": "2023-06-20", "close": 4.38, "volume": 5170.0}, {"date": "2023-06-21", "close": 4.35, "volume": 3629.0}, {"date": "2023-06-22", "close": 4.4, "volume": 853.0}, {"date": "2023-06-23", "close": 4.47, "volume": 26038.0}, {"date": "2023-06-26", "close": 4.27, "volume": 2387.0}, {"date": "2023-06-27", "close": 4.2335, "volume": 6107.0}, {"date": "2023-06-28", "close": 4.08, "volume": 12525.0}, {"date": "2023-06-29", "close": 4.15, "volume": 19078.0}, {"date": "2023-06-30", "close": 4.29, "volume": 21535.0}, {"date": "2023-07-03", "close": 4.4385, "volume": 4335.0}, {"date": "2023-07-05", "close": 4.27, "volume": 5792.0}, {"date": "2023-07-06", "close": 4.27, "volume": 2712.0}, {"date": "2023-07-07", "close": 4.27, "volume": 17556.0}, {"date": "2023-07-10", "close": 4.24, "volume": 6084.0}, {"date": "2023-07-11", "close": 4.24, "volume": 9340.0}, {"date": "2023-07-12", "close": 4.24, "volume": 6858.0}, {"date": "2023-07-13", "close": 4.31, "volume": 11420.0}, {"date": "2023-07-14", "close": 4.31, "volume": 2201.0}, {"date": "2023-07-17", "close": 4.28, "volume": 10673.0}, {"date": "2023-07-18", "close": 4.27, "volume": 20107.0}, {"date": "2023-07-19", "close": 4.2, "volume": 12044.0}, {"date": "2023-07-20", "close": 4.25, "volume": 9205.0}, {"date": "2023-07-21", "close": 4.44, "volume": 17021.0}, {"date": "2023-07-24", "close": 4.5, "volume": 8639.0}, {"date": "2023-07-25", "close": 4.36, "volume": 11226.0}, {"date": "2023-07-26", "close": 4.56, "volume": 5680.0}, {"date": "2023-07-27", "close": 4.65, "volume": 24272.0}, {"date": "2023-07-28", "close": 4.55, "volume": 60585.0}, {"date": "2023-07-31", "close": 4.54, "volume": 22562.0}, {"date": "2023-08-01", "close": 4.4562, "volume": 9915.0}, {"date": "2023-08-02", "close": 4.43, "volume": 8950.0}, {"date": "2023-08-03", "close": 4.08, "volume": 27071.0}, {"date": "2023-08-04", "close": 4.19, "volume": 20848.0}, {"date": "2023-08-07", "close": 4.15, "volume": 26655.0}, {"date": "2023-08-08", "close": 4.02, "volume": 19493.0}, {"date": "2023-08-09", "close": 3.99, "volume": 36083.0}, {"date": "2023-08-10", "close": 4.02, "volume": 6721.0}, {"date": "2023-08-11", "close": 3.81, "volume": 28622.0}, {"date": "2023-08-14", "close": 3.78, "volume": 18512.0}, {"date": "2023-08-15", "close": 3.77, "volume": 21073.0}, {"date": "2023-08-16", "close": 3.72, "volume": 12855.0}, {"date": "2023-08-17", "close": 3.68, "volume": 35839.0}, {"date": "2023-08-18", "close": 3.71, "volume": 14527.0}, {"date": "2023-08-21", "close": 3.69, "volume": 3896.0}, {"date": "2023-08-22", "close": 3.76, "volume": 7326.0}, {"date": "2023-08-23", "close": 3.88, "volume": 63730.0}, {"date": "2023-08-24", "close": 3.84, "volume": 7242.0}, {"date": "2023-08-25", "close": 3.82, "volume": 3514.0}, {"date": "2023-08-28", "close": 3.815, "volume": 5399.0}, {"date": "2023-08-29", "close": 3.99, "volume": 5567.0}, {"date": "2023-08-30", "close": 3.89, "volume": 10266.0}, {"date": "2023-08-31", "close": 3.75, "volume": 12264.0}, {"date": "2023-09-01", "close": 3.82, "volume": 7209.0}, {"date": "2023-09-05", "close": 3.85, "volume": 4495.0}, {"date": "2023-09-06", "close": 3.8, "volume": 8154.0}, {"date": "2023-09-07", "close": 3.88, "volume": 7042.0}, {"date": "2023-09-08", "close": 3.75, "volume": 5419.0}, {"date": "2023-09-11", "close": 3.65, "volume": 21767.0}, {"date": "2023-09-12", "close": 3.66, "volume": 12697.0}, {"date": "2023-09-13", "close": 3.67, "volume": 4804.0}, {"date": "2023-09-14", "close": 3.8, "volume": 11618.0}, {"date": "2023-09-15", "close": 4.14, "volume": 41695.0}, {"date": "2023-09-18", "close": 3.95, "volume": 14601.0}, {"date": "2023-09-19", "close": 3.95, "volume": 6439.0}, {"date": "2023-09-20", "close": 4.03, "volume": 13694.0}, {"date": "2023-09-21", "close": 4.04, "volume": 80678.0}, {"date": "2023-09-22", "close": 4.1, "volume": 14703.0}, {"date": "2023-09-25", "close": 3.96, "volume": 4198.0}, {"date": "2023-09-26", "close": 4.0359, "volume": 1777.0}, {"date": "2023-09-27", "close": 3.9, "volume": 5368.0}, {"date": "2023-09-28", "close": 3.75, "volume": 7197.0}, {"date": "2023-09-29", "close": 3.81, "volume": 2480.0}, {"date": "2023-10-02", "close": 3.85, "volume": 8704.0}, {"date": "2023-10-03", "close": 3.77, "volume": 4723.0}, {"date": "2023-10-04", "close": 3.74, "volume": 3081.0}, {"date": "2023-10-05", "close": 3.74, "volume": 2913.0}, {"date": "2023-10-06", "close": 3.795, "volume": 14133.0}, {"date": "2023-10-09", "close": 3.75, "volume": 8892.0}, {"date": "2023-10-10", "close": 3.75, "volume": 5744.0}, {"date": "2023-10-11", "close": 3.75, "volume": 1137.0}, {"date": "2023-10-12", "close": 3.74, "volume": 4389.0}, {"date": "2023-10-13", "close": 3.72, "volume": 1658.0}, {"date": "2023-10-16", "close": 3.66, "volume": 43226.0}, {"date": "2023-10-17", "close": 3.6, "volume": 31912.0}, {"date": "2023-10-18", "close": 3.6, "volume": 7394.0}, {"date": "2023-10-19", "close": 3.62, "volume": 5385.0}, {"date": "2023-10-20", "close": 3.58, "volume": 9507.0}, {"date": "2023-10-23", "close": 3.57, "volume": 12865.0}, {"date": "2023-10-24", "close": 3.55, "volume": 4760.0}, {"date": "2023-10-25", "close": 3.49, "volume": 9785.0}, {"date": "2023-10-26", "close": 3.26, "volume": 36923.0}, {"date": "2023-10-27", "close": 3.12, "volume": 30119.0}, {"date": "2023-10-30", "close": 3.03, "volume": 49425.0}, {"date": "2023-10-31", "close": 3.16, "volume": 32799.0}, {"date": "2023-11-01", "close": 3.1, "volume": 7204.0}, {"date": "2023-11-02", "close": 3.02, "volume": 17293.0}, {"date": "2023-11-03", "close": 3.02, "volume": 29681.0}, {"date": "2023-11-06", "close": 3.11, "volume": 8823.0}, {"date": "2023-11-07", "close": 3.17, "volume": 5535.0}, {"date": "2023-11-08", "close": 3.13, "volume": 4834.0}, {"date": "2023-11-09", "close": 3.21, "volume": 3866.0}, {"date": "2023-11-10", "close": 3.04, "volume": 24603.0}, {"date": "2023-11-13", "close": 2.99, "volume": 4653.0}, {"date": "2023-11-14", "close": 3.19, "volume": 10237.0}, {"date": "2023-11-15", "close": 3.02, "volume": 42850.0}, {"date": "2023-11-16", "close": 3.01, "volume": 8324.0}, {"date": "2023-11-17", "close": 3.03, "volume": 7910.0}, {"date": "2023-11-20", "close": 2.98, "volume": 32956.0}, {"date": "2023-11-21", "close": 2.95, "volume": 3476.0}, {"date": "2023-11-22", "close": 2.91, "volume": 5194.0}, {"date": "2023-11-24", "close": 2.98, "volume": 4074.0}, {"date": "2023-11-27", "close": 2.98, "volume": 9021.0}, {"date": "2023-11-28", "close": 2.97, "volume": 12428.0}, {"date": "2023-11-29", "close": 2.94, "volume": 17276.0}, {"date": "2023-11-30", "close": 2.87, "volume": 17863.0}, {"date": "2023-12-01", "close": 3.13, "volume": 520178.0}, {"date": "2023-12-04", "close": 3.05, "volume": 19502.0}, {"date": "2023-12-05", "close": 3.06, "volume": 11191.0}, {"date": "2023-12-06", "close": 3.03, "volume": 23432.0}, {"date": "2023-12-07", "close": 3.1091, "volume": 1390.0}, {"date": "2023-12-08", "close": 3.1, "volume": 6382.0}, {"date": "2023-12-11", "close": 3.0, "volume": 41534.0}, {"date": "2023-12-12", "close": 2.97, "volume": 18670.0}, {"date": "2023-12-13", "close": 2.97, "volume": 11531.0}, {"date": "2023-12-14", "close": 2.97, "volume": 11632.0}, {"date": "2023-12-15", "close": 2.99, "volume": 63214.0}, {"date": "2023-12-18", "close": 3.04, "volume": 31213.0}, {"date": "2023-12-19", "close": 2.93, "volume": 16885.0}, {"date": "2023-12-20", "close": 2.93, "volume": 60287.0}, {"date": "2023-12-21", "close": 3.03, "volume": 13845.0}, {"date": "2023-12-22", "close": 3.07, "volume": 15400.0}, {"date": "2023-12-26", "close": 3.03, "volume": 13051.0}, {"date": "2023-12-27", "close": 2.95, "volume": 19388.0}, {"date": "2023-12-28", "close": 2.99, "volume": 52099.0}, {"date": "2023-12-29", "close": 2.94, "volume": 22692.0}, {"date": "2024-01-02", "close": 3.14, "volume": 517227.0}, {"date": "2024-01-03", "close": 3.1, "volume": 12204.0}, {"date": "2024-01-04", "close": 3.09, "volume": 15228.0}, {"date": "2024-01-05", "close": 2.95, "volume": 44705.0}, {"date": "2024-01-08", "close": 2.96, "volume": 14238.0}, {"date": "2024-01-09", "close": 2.99, "volume": 9939.0}, {"date": "2024-01-10", "close": 3.05, "volume": 27518.0}, {"date": "2024-01-11", "close": 2.9701, "volume": 14048.0}, {"date": "2024-01-12", "close": 2.935, "volume": 29569.0}, {"date": "2024-01-16", "close": 2.885, "volume": 22140.0}, {"date": "2024-01-17", "close": 2.88, "volume": 17869.0}, {"date": "2024-01-18", "close": 2.8897, "volume": 18091.0}, {"date": "2024-01-19", "close": 2.89, "volume": 46718.0}, {"date": "2024-01-22", "close": 2.89, "volume": 10453.0}, {"date": "2024-01-23", "close": 2.84, "volume": 28836.0}, {"date": "2024-01-24", "close": 2.89, "volume": 7642.0}, {"date": "2024-01-25", "close": 2.95, "volume": 9617.0}, {"date": "2024-01-26", "close": 3.29, "volume": 92226.0}, {"date": "2024-01-29", "close": 3.23, "volume": 10595.0}, {"date": "2024-01-30", "close": 3.21, "volume": 26452.0}, {"date": "2024-01-31", "close": 3.26, "volume": 5549.0}, {"date": "2024-02-01", "close": 3.19, "volume": 20819.0}, {"date": "2024-02-02", "close": 3.21, "volume": 3741.0}, {"date": "2024-02-05", "close": 3.14, "volume": 3939.0}, {"date": "2024-02-06", "close": 3.16, "volume": 1692.0}, {"date": "2024-02-07", "close": 3.19, "volume": 1743.0}, {"date": "2024-02-08", "close": 3.14, "volume": 15125.0}, {"date": "2024-02-09", "close": 3.22, "volume": 12545.0}, {"date": "2024-02-12", "close": 3.16, "volume": 27975.0}, {"date": "2024-02-13", "close": 3.1499, "volume": 5798.0}, {"date": "2024-02-14", "close": 3.29, "volume": 14169.0}, {"date": "2024-02-15", "close": 3.3, "volume": 9697.0}, {"date": "2024-02-16", "close": 3.36, "volume": 3971.0}, {"date": "2024-02-20", "close": 3.37, "volume": 5278.0}, {"date": "2024-02-21", "close": 3.23, "volume": 8365.0}, {"date": "2024-02-22", "close": 3.35, "volume": 5968.0}, {"date": "2024-02-23", "close": 3.63, "volume": 67401.0}, {"date": "2024-02-26", "close": 3.56, "volume": 9869.0}, {"date": "2024-02-27", "close": 3.64, "volume": 24494.0}, {"date": "2024-02-28", "close": 3.5, "volume": 48637.0}, {"date": "2024-02-29", "close": 3.6, "volume": 15980.0}, {"date": "2024-03-01", "close": 3.58, "volume": 22413.0}, {"date": "2024-03-04", "close": 3.54, "volume": 10606.0}, {"date": "2024-03-05", "close": 3.43, "volume": 12041.0}, {"date": "2024-03-06", "close": 3.48, "volume": 9816.0}, {"date": "2024-03-07", "close": 3.5, "volume": 4537.0}, {"date": "2024-03-08", "close": 3.51, "volume": 8306.0}, {"date": "2024-03-11", "close": 3.57, "volume": 4854.0}, {"date": "2024-03-12", "close": 3.5, "volume": 9988.0}, {"date": "2024-03-13", "close": 3.43, "volume": 28879.0}, {"date": "2024-03-14", "close": 3.49, "volume": 13475.0}, {"date": "2024-03-15", "close": 3.52, "volume": 11515.0}, {"date": "2024-03-18", "close": 3.57, "volume": 17828.0}, {"date": "2024-03-19", "close": 3.46, "volume": 28311.0}, {"date": "2024-03-20", "close": 3.53, "volume": 15656.0}, {"date": "2024-03-21", "close": 3.5, "volume": 21404.0}, {"date": "2024-03-22", "close": 3.49, "volume": 31076.0}, {"date": "2024-03-25", "close": 3.48, "volume": 3717.0}, {"date": "2024-03-26", "close": 3.49, "volume": 14637.0}, {"date": "2024-03-27", "close": 3.53, "volume": 12412.0}, {"date": "2024-03-28", "close": 3.52, "volume": 17507.0}, {"date": "2024-04-01", "close": 3.4643, "volume": 4652.0}, {"date": "2024-04-02", "close": 3.5, "volume": 9059.0}, {"date": "2024-04-03", "close": 3.48, "volume": 12732.0}, {"date": "2024-04-04", "close": 3.63, "volume": 9597.0}, {"date": "2024-04-05", "close": 3.7, "volume": 17100.0}, {"date": "2024-04-08", "close": 3.83, "volume": 49389.0}, {"date": "2024-04-09", "close": 3.8, "volume": 4362.0}, {"date": "2024-04-10", "close": 3.8, "volume": 15277.0}, {"date": "2024-04-11", "close": 3.759, "volume": 4360.0}, {"date": "2024-04-12", "close": 3.62, "volume": 22357.0}, {"date": "2024-04-15", "close": 3.68, "volume": 16299.0}, {"date": "2024-04-16", "close": 3.46, "volume": 7775.0}, {"date": "2024-04-17", "close": 3.42, "volume": 17100.0}, {"date": "2024-04-18", "close": 3.42, "volume": 15526.0}, {"date": "2024-04-19", "close": 3.43, "volume": 13997.0}, {"date": "2024-04-22", "close": 3.5027, "volume": 20521.0}, {"date": "2024-04-23", "close": 3.57, "volume": 14011.0}, {"date": "2024-04-24", "close": 3.53, "volume": 5031.0}, {"date": "2024-04-25", "close": 3.55, "volume": 19734.0}, {"date": "2024-04-26", "close": 3.14, "volume": 43259.0}, {"date": "2024-04-29", "close": 3.01, "volume": 77027.0}, {"date": "2024-04-30", "close": 2.85, "volume": 80811.0}, {"date": "2024-05-01", "close": 2.9, "volume": 33887.0}, {"date": "2024-05-02", "close": 2.9, "volume": 20770.0}, {"date": "2024-05-03", "close": 2.9, "volume": 5783.0}, {"date": "2024-05-06", "close": 2.97, "volume": 13475.0}, {"date": "2024-05-07", "close": 2.95, "volume": 12760.0}, {"date": "2024-05-08", "close": 3.05, "volume": 7856.0}, {"date": "2024-05-09", "close": 2.99, "volume": 31436.0}, {"date": "2024-05-10", "close": 2.91, "volume": 7943.0}, {"date": "2024-05-13", "close": 2.85, "volume": 17424.0}, {"date": "2024-05-14", "close": 3.02, "volume": 10404.0}, {"date": "2024-05-15", "close": 3.0, "volume": 6313.0}, {"date": "2024-05-16", "close": 2.94, "volume": 24893.0}, {"date": "2024-05-17", "close": 2.9, "volume": 27798.0}, {"date": "2024-05-20", "close": 3.02, "volume": 15741.0}, {"date": "2024-05-21", "close": 2.98, "volume": 32948.0}, {"date": "2024-05-22", "close": 3.1, "volume": 15552.0}, {"date": "2024-05-23", "close": 2.98, "volume": 10131.0}, {"date": "2024-05-24", "close": 2.9788, "volume": 8617.0}, {"date": "2024-05-28", "close": 2.95, "volume": 6576.0}, {"date": "2024-05-29", "close": 2.92, "volume": 5832.0}, {"date": "2024-05-30", "close": 2.88, "volume": 14210.0}, {"date": "2024-05-31", "close": 2.85, "volume": 10158.0}, {"date": "2024-06-03", "close": 2.89, "volume": 14258.0}, {"date": "2024-06-04", "close": 2.95, "volume": 12733.0}, {"date": "2024-06-05", "close": 2.98, "volume": 15091.0}, {"date": "2024-06-06", "close": 2.8872, "volume": 15420.0}, {"date": "2024-06-07", "close": 2.83, "volume": 22289.0}, {"date": "2024-06-10", "close": 2.78, "volume": 59280.0}, {"date": "2024-06-11", "close": 2.75, "volume": 68882.0}, {"date": "2024-06-12", "close": 2.83, "volume": 24586.0}, {"date": "2024-06-13", "close": 2.76, "volume": 12790.0}, {"date": "2024-06-14", "close": 2.76, "volume": 5853.0}, {"date": "2024-06-17", "close": 2.7499, "volume": 17882.0}, {"date": "2024-06-18", "close": 2.7, "volume": 26048.0}, {"date": "2024-06-20", "close": 2.7, "volume": 39961.0}, {"date": "2024-06-21", "close": 2.84, "volume": 26208.0}, {"date": "2024-06-24", "close": 2.83, "volume": 19340.0}, {"date": "2024-06-25", "close": 2.77, "volume": 4235.0}, {"date": "2024-06-26", "close": 2.83, "volume": 11568.0}, {"date": "2024-06-27", "close": 2.82, "volume": 5587.0}, {"date": "2024-06-28", "close": 2.76, "volume": 46148.0}, {"date": "2024-07-01", "close": 2.75, "volume": 18490.0}, {"date": "2024-07-02", "close": 2.76, "volume": 12752.0}, {"date": "2024-07-03", "close": 2.797, "volume": 6322.0}, {"date": "2024-07-05", "close": 2.84, "volume": 6871.0}, {"date": "2024-07-08", "close": 2.72, "volume": 63872.0}, {"date": "2024-07-09", "close": 2.82, "volume": 13293.0}, {"date": "2024-07-10", "close": 2.82, "volume": 14429.0}, {"date": "2024-07-11", "close": 2.77, "volume": 11789.0}, {"date": "2024-07-12", "close": 2.81, "volume": 23789.0}, {"date": "2024-07-15", "close": 2.78, "volume": 17549.0}, {"date": "2024-07-16", "close": 2.78, "volume": 12208.0}, {"date": "2024-07-17", "close": 2.8, "volume": 15995.0}, {"date": "2024-07-18", "close": 2.73, "volume": 5728.0}, {"date": "2024-07-19", "close": 2.75, "volume": 4905.0}, {"date": "2024-07-22", "close": 2.79, "volume": 18874.0}, {"date": "2024-07-23", "close": 2.8, "volume": 24309.0}, {"date": "2024-07-24", "close": 2.76, "volume": 7358.0}, {"date": "2024-07-25", "close": 2.79, "volume": 63514.0}, {"date": "2024-07-26", "close": 2.67, "volume": 34837.0}, {"date": "2024-07-29", "close": 2.6, "volume": 15650.0}, {"date": "2024-07-30", "close": 2.63, "volume": 12998.0}, {"date": "2024-07-31", "close": 2.61, "volume": 24301.0}, {"date": "2024-08-01", "close": 2.58, "volume": 24883.0}, {"date": "2024-08-02", "close": 2.43, "volume": 29311.0}, {"date": "2024-08-05", "close": 2.34, "volume": 49518.0}, {"date": "2024-08-06", "close": 2.39, "volume": 41226.0}, {"date": "2024-08-07", "close": 2.39, "volume": 16959.0}, {"date": "2024-08-08", "close": 2.4, "volume": 2658.0}, {"date": "2024-08-09", "close": 2.37, "volume": 13179.0}, {"date": "2024-08-12", "close": 2.33, "volume": 32974.0}, {"date": "2024-08-13", "close": 2.31, "volume": 49235.0}, {"date": "2024-08-14", "close": 2.36, "volume": 3285.0}, {"date": "2024-08-15", "close": 2.51, "volume": 20712.0}, {"date": "2024-08-16", "close": 2.55, "volume": 2966.0}, {"date": "2024-08-19", "close": 2.5001, "volume": 50748.0}, {"date": "2024-08-20", "close": 2.39, "volume": 13172.0}, {"date": "2024-08-21", "close": 2.6, "volume": 44448.0}, {"date": "2024-08-22", "close": 2.57, "volume": 7201.0}, {"date": "2024-08-23", "close": 2.638, "volume": 6568.0}, {"date": "2024-08-26", "close": 2.67, "volume": 28242.0}, {"date": "2024-08-27", "close": 2.625, "volume": 6118.0}, {"date": "2024-08-28", "close": 2.59, "volume": 6091.0}, {"date": "2024-08-29", "close": 2.55, "volume": 8690.0}, {"date": "2024-08-30", "close": 2.5, "volume": 17197.0}, {"date": "2024-09-03", "close": 2.37, "volume": 29836.0}, {"date": "2024-09-04", "close": 2.41, "volume": 6687.0}, {"date": "2024-09-05", "close": 2.38, "volume": 7841.0}, {"date": "2024-09-06", "close": 2.38, "volume": 23446.0}, {"date": "2024-09-09", "close": 2.4, "volume": 4576.0}, {"date": "2024-09-10", "close": 2.35, "volume": 14444.0}, {"date": "2024-09-11", "close": 2.41, "volume": 5158.0}, {"date": "2024-09-12", "close": 2.45, "volume": 26346.0}, {"date": "2024-09-13", "close": 2.53, "volume": 7231.0}, {"date": "2024-09-16", "close": 2.45, "volume": 13533.0}, {"date": "2024-09-17", "close": 2.46, "volume": 5647.0}, {"date": "2024-09-18", "close": 2.4, "volume": 6147.0}, {"date": "2024-09-19", "close": 2.48, "volume": 2474.0}, {"date": "2024-09-20", "close": 2.78, "volume": 71252.0}, {"date": "2024-09-23", "close": 2.58, "volume": 11648.0}, {"date": "2024-09-24", "close": 2.52, "volume": 13453.0}, {"date": "2024-09-25", "close": 2.49, "volume": 49552.0}, {"date": "2024-09-26", "close": 2.58, "volume": 13253.0}, {"date": "2024-09-27", "close": 2.6, "volume": 45821.0}, {"date": "2024-09-30", "close": 2.57, "volume": 23596.0}, {"date": "2024-10-01", "close": 2.43, "volume": 9488.0}, {"date": "2024-10-02", "close": 2.46, "volume": 28763.0}, {"date": "2024-10-03", "close": 2.45, "volume": 2131.0}, {"date": "2024-10-04", "close": 2.46, "volume": 5019.0}, {"date": "2024-10-07", "close": 2.42, "volume": 16788.0}, {"date": "2024-10-08", "close": 2.42, "volume": 5933.0}, {"date": "2024-10-09", "close": 2.51, "volume": 28490.0}, {"date": "2024-10-10", "close": 2.45, "volume": 24267.0}, {"date": "2024-10-11", "close": 2.58, "volume": 32109.0}, {"date": "2024-10-14", "close": 2.53, "volume": 23248.0}, {"date": "2024-10-15", "close": 2.49, "volume": 16941.0}, {"date": "2024-10-16", "close": 2.55, "volume": 32417.0}, {"date": "2024-10-17", "close": 2.5, "volume": 8573.0}, {"date": "2024-10-18", "close": 2.46, "volume": 12062.0}, {"date": "2024-10-21", "close": 2.42, "volume": 6219.0}, {"date": "2024-10-22", "close": 2.44, "volume": 8902.0}, {"date": "2024-10-23", "close": 2.5, "volume": 7298.0}, {"date": "2024-10-24", "close": 2.44, "volume": 38229.0}, {"date": "2024-10-25", "close": 2.55, "volume": 51818.0}, {"date": "2024-10-28", "close": 2.7, "volume": 66848.0}, {"date": "2024-10-29", "close": 2.62, "volume": 6308.0}, {"date": "2024-10-30", "close": 2.65, "volume": 41099.0}, {"date": "2024-10-31", "close": 2.71, "volume": 34444.0}, {"date": "2024-11-01", "close": 2.68, "volume": 10635.0}, {"date": "2024-11-04", "close": 2.59, "volume": 113119.0}, {"date": "2024-11-05", "close": 2.6, "volume": 2739.0}, {"date": "2024-11-06", "close": 2.68, "volume": 13646.0}, {"date": "2024-11-07", "close": 2.59, "volume": 19794.0}, {"date": "2024-11-08", "close": 2.61, "volume": 18879.0}, {"date": "2024-11-11", "close": 2.59, "volume": 16342.0}, {"date": "2024-11-12", "close": 2.55, "volume": 12944.0}, {"date": "2024-11-13", "close": 2.61, "volume": 24560.0}, {"date": "2024-11-14", "close": 2.63, "volume": 17450.0}, {"date": "2024-11-15", "close": 2.59, "volume": 10438.0}, {"date": "2024-11-18", "close": 2.57, "volume": 12507.0}, {"date": "2024-11-19", "close": 2.57, "volume": 105944.0}, {"date": "2024-11-20", "close": 2.58, "volume": 10081.0}, {"date": "2024-11-21", "close": 2.6, "volume": 24394.0}, {"date": "2024-11-22", "close": 2.6, "volume": 24748.0}, {"date": "2024-11-25", "close": 2.61, "volume": 28947.0}, {"date": "2024-11-26", "close": 2.62, "volume": 41722.0}, {"date": "2024-11-27", "close": 2.69, "volume": 108057.0}, {"date": "2024-11-29", "close": 2.68, "volume": 10130.0}, {"date": "2024-12-02", "close": 2.62, "volume": 99835.0}, {"date": "2024-12-03", "close": 2.66, "volume": 67816.0}, {"date": "2024-12-04", "close": 2.64, "volume": 59448.0}, {"date": "2024-12-05", "close": 2.6, "volume": 10137.0}, {"date": "2024-12-06", "close": 2.62, "volume": 16881.0}, {"date": "2024-12-09", "close": 2.65, "volume": 30646.0}, {"date": "2024-12-10", "close": 2.86, "volume": 73603.0}, {"date": "2024-12-11", "close": 2.9, "volume": 78120.0}, {"date": "2024-12-12", "close": 2.88, "volume": 10043.0}, {"date": "2024-12-13", "close": 2.88, "volume": 71690.0}, {"date": "2024-12-16", "close": 2.8, "volume": 49247.0}, {"date": "2024-12-17", "close": 2.765, "volume": 26153.0}, {"date": "2024-12-18", "close": 2.72, "volume": 38356.0}, {"date": "2024-12-19", "close": 2.75, "volume": 37489.0}, {"date": "2024-12-20", "close": 2.8, "volume": 14736.0}, {"date": "2024-12-23", "close": 2.75, "volume": 23803.0}, {"date": "2024-12-24", "close": 2.77, "volume": 9031.0}, {"date": "2024-12-26", "close": 2.81, "volume": 13841.0}, {"date": "2024-12-27", "close": 2.76, "volume": 18518.0}, {"date": "2024-12-30", "close": 2.832, "volume": 28802.0}, {"date": "2024-12-31", "close": 2.77, "volume": 25379.0}, {"date": "2025-01-02", "close": 2.76, "volume": 16611.0}, {"date": "2025-01-03", "close": 2.83, "volume": 14172.0}, {"date": "2025-01-06", "close": 3.03, "volume": 57190.0}, {"date": "2025-01-07", "close": 2.99, "volume": 36726.0}, {"date": "2025-01-08", "close": 2.8925, "volume": 3603.0}, {"date": "2025-01-10", "close": 2.8, "volume": 64085.0}, {"date": "2025-01-13", "close": 2.8294, "volume": 6112.0}, {"date": "2025-01-14", "close": 2.83, "volume": 15848.0}, {"date": "2025-01-15", "close": 2.86, "volume": 5992.0}, {"date": "2025-01-16", "close": 2.9, "volume": 11446.0}, {"date": "2025-01-17", "close": 2.9, "volume": 4058.0}, {"date": "2025-01-21", "close": 2.9256, "volume": 11365.0}, {"date": "2025-01-22", "close": 2.86, "volume": 14656.0}, {"date": "2025-01-23", "close": 2.9, "volume": 32570.0}, {"date": "2025-01-24", "close": 2.94, "volume": 10868.0}, {"date": "2025-01-27", "close": 2.95, "volume": 26893.0}, {"date": "2025-01-28", "close": 2.955, "volume": 37102.0}, {"date": "2025-01-29", "close": 2.9199, "volume": 17439.0}, {"date": "2025-01-30", "close": 3.02, "volume": 38239.0}, {"date": "2025-01-31", "close": 3.065, "volume": 29656.0}, {"date": "2025-02-03", "close": 3.0, "volume": 29712.0}, {"date": "2025-02-04", "close": 2.99, "volume": 8319.0}, {"date": "2025-02-05", "close": 3.08, "volume": 23705.0}, {"date": "2025-02-06", "close": 3.0724, "volume": 8909.0}, {"date": "2025-02-07", "close": 3.1015, "volume": 19517.0}, {"date": "2025-02-10", "close": 3.11, "volume": 7376.0}, {"date": "2025-02-11", "close": 3.04, "volume": 8098.0}, {"date": "2025-02-12", "close": 3.03, "volume": 14927.0}, {"date": "2025-02-13", "close": 2.99, "volume": 11206.0}, {"date": "2025-02-14", "close": 3.117, "volume": 21623.0}, {"date": "2025-02-18", "close": 3.05, "volume": 29382.0}, {"date": "2025-02-19", "close": 3.05, "volume": 3469.0}, {"date": "2025-02-20", "close": 3.0, "volume": 13994.0}, {"date": "2025-02-21", "close": 3.0199, "volume": 15860.0}, {"date": "2025-02-24", "close": 2.92, "volume": 19885.0}, {"date": "2025-02-25", "close": 2.87, "volume": 24018.0}, {"date": "2025-02-26", "close": 3.08, "volume": 43260.0}, {"date": "2025-02-27", "close": 2.77, "volume": 35551.0}, {"date": "2025-02-28", "close": 2.81, "volume": 43488.0}, {"date": "2025-03-03", "close": 2.59, "volume": 74128.0}, {"date": "2025-03-04", "close": 2.5, "volume": 36975.0}, {"date": "2025-03-05", "close": 2.59, "volume": 16817.0}, {"date": "2025-03-06", "close": 2.6, "volume": 7670.0}, {"date": "2025-03-07", "close": 2.54, "volume": 13472.0}, {"date": "2025-03-10", "close": 2.41, "volume": 25792.0}, {"date": "2025-03-11", "close": 2.4, "volume": 10824.0}, {"date": "2025-03-12", "close": 2.44, "volume": 17241.0}, {"date": "2025-03-13", "close": 2.36, "volume": 10462.0}, {"date": "2025-03-14", "close": 2.47, "volume": 15374.0}, {"date": "2025-03-17", "close": 2.465, "volume": 8896.0}, {"date": "2025-03-18", "close": 2.45, "volume": 8244.0}, {"date": "2025-03-19", "close": 2.45, "volume": 20129.0}, {"date": "2025-03-20", "close": 2.43, "volume": 10968.0}, {"date": "2025-03-21", "close": 2.5, "volume": 6258.0}, {"date": "2025-03-24", "close": 2.48, "volume": 2370.0}, {"date": "2025-03-25", "close": 2.43, "volume": 3412.0}, {"date": "2025-03-26", "close": 2.45, "volume": 2052.0}, {"date": "2025-03-27", "close": 2.53, "volume": 13489.0}, {"date": "2025-03-28", "close": 2.51, "volume": 20001.0}, {"date": "2025-03-31", "close": 2.45, "volume": 2694.0}, {"date": "2025-04-01", "close": 2.42, "volume": 11703.0}, {"date": "2025-04-02", "close": 2.45, "volume": 18781.0}, {"date": "2025-04-03", "close": 2.42, "volume": 21179.0}, {"date": "2025-04-04", "close": 2.3546, "volume": 55788.0}, {"date": "2025-04-07", "close": 2.2, "volume": 39193.0}, {"date": "2025-04-08", "close": 2.15, "volume": 27027.0}, {"date": "2025-04-09", "close": 2.2101, "volume": 22705.0}, {"date": "2025-04-10", "close": 2.15, "volume": 17095.0}, {"date": "2025-04-11", "close": 2.14, "volume": 40453.0}, {"date": "2025-04-14", "close": 2.05, "volume": 22525.0}, {"date": "2025-04-15", "close": 2.01, "volume": 24701.0}, {"date": "2025-04-16", "close": 1.95, "volume": 83094.0}, {"date": "2025-04-17", "close": 1.985, "volume": 18925.0}, {"date": "2025-04-21", "close": 1.99, "volume": 28808.0}, {"date": "2025-04-22", "close": 2.06, "volume": 48698.0}, {"date": "2025-04-23", "close": 2.08, "volume": 39851.0}, {"date": "2025-04-24", "close": 2.11, "volume": 30505.0}, {"date": "2025-04-25", "close": 2.3, "volume": 76418.0}, {"date": "2025-04-28", "close": 2.28, "volume": 21833.0}, {"date": "2025-04-29", "close": 2.27, "volume": 17113.0}, {"date": "2025-04-30", "close": 2.28, "volume": 8161.0}, {"date": "2025-05-01", "close": 2.32, "volume": 20695.0}, {"date": "2025-05-02", "close": 2.34, "volume": 44177.0}, {"date": "2025-05-05", "close": 2.39, "volume": 11050.0}, {"date": "2025-05-06", "close": 2.38, "volume": 33825.0}, {"date": "2025-05-07", "close": 2.42, "volume": 35877.0}, {"date": "2025-05-08", "close": 2.48, "volume": 17830.0}, {"date": "2025-05-09", "close": 2.48, "volume": 99141.0}, {"date": "2025-05-12", "close": 2.54, "volume": 24299.0}, {"date": "2025-05-13", "close": 2.57, "volume": 41556.0}, {"date": "2025-05-14", "close": 2.49, "volume": 56524.0}, {"date": "2025-05-15", "close": 2.53, "volume": 12024.0}, {"date": "2025-05-16", "close": 2.4, "volume": 12326.0}, {"date": "2025-05-19", "close": 2.5, "volume": 7030.0}, {"date": "2025-05-20", "close": 2.47, "volume": 27007.0}, {"date": "2025-05-21", "close": 2.5, "volume": 32677.0}, {"date": "2025-05-22", "close": 2.58, "volume": 48098.0}, {"date": "2025-05-23", "close": 2.58, "volume": 20328.0}, {"date": "2025-05-27", "close": 2.64, "volume": 47762.0}, {"date": "2025-05-28", "close": 2.677, "volume": 13774.0}, {"date": "2025-05-29", "close": 2.75, "volume": 48968.0}, {"date": "2025-05-30", "close": 2.68, "volume": 16487.0}, {"date": "2025-06-02", "close": 2.78, "volume": 42773.0}, {"date": "2025-06-03", "close": 2.75, "volume": 19425.0}, {"date": "2025-06-04", "close": 2.82, "volume": 23897.0}, {"date": "2025-06-05", "close": 2.8, "volume": 11057.0}, {"date": "2025-06-06", "close": 2.76, "volume": 11746.0}, {"date": "2025-06-09", "close": 2.83, "volume": 9264.0}, {"date": "2025-06-10", "close": 2.8, "volume": 39192.0}, {"date": "2025-06-11", "close": 2.8, "volume": 29280.0}, {"date": "2025-06-12", "close": 2.84, "volume": 16608.0}, {"date": "2025-06-13", "close": 2.8, "volume": 12562.0}, {"date": "2025-06-16", "close": 2.82, "volume": 15987.0}, {"date": "2025-06-17", "close": 3.02, "volume": 152453.0}, {"date": "2025-06-18", "close": 3.01, "volume": 21270.0}, {"date": "2025-06-20", "close": 2.85, "volume": 14811.0}, {"date": "2025-06-23", "close": 2.84, "volume": 17435.0}, {"date": "2025-06-24", "close": 2.9, "volume": 13818.0}, {"date": "2025-06-25", "close": 2.98, "volume": 252146.0}, {"date": "2025-06-26", "close": 3.04, "volume": 20546.0}, {"date": "2025-06-27", "close": 3.09, "volume": 34589.0}, {"date": "2025-06-30", "close": 3.1, "volume": 12732.0}, {"date": "2025-07-01", "close": 3.05, "volume": 14049.0}, {"date": "2025-07-02", "close": 3.01, "volume": 6474.0}, {"date": "2025-07-03", "close": 3.16, "volume": 29298.0}, {"date": "2025-07-07", "close": 3.17, "volume": 50411.0}, {"date": "2025-07-08", "close": 3.17, "volume": 22965.0}, {"date": "2025-07-09", "close": 3.09, "volume": 23008.0}, {"date": "2025-07-10", "close": 3.16, "volume": 22793.0}, {"date": "2025-07-11", "close": 3.13, "volume": 8630.0}, {"date": "2025-07-14", "close": 3.12, "volume": 29418.0}, {"date": "2025-07-15", "close": 3.19, "volume": 48451.0}, {"date": "2025-07-16", "close": 3.15, "volume": 8729.0}, {"date": "2025-07-17", "close": 3.2, "volume": 19745.0}, {"date": "2025-07-18", "close": 3.2116, "volume": 16074.0}, {"date": "2025-07-21", "close": 3.18, "volume": 33895.0}, {"date": "2025-07-22", "close": 3.18, "volume": 25140.0}, {"date": "2025-07-23", "close": 3.24, "volume": 12906.0}, {"date": "2025-07-24", "close": 3.43, "volume": 137407.0}, {"date": "2025-07-25", "close": 3.33, "volume": 146851.0}, {"date": "2025-07-28", "close": 3.33, "volume": 95879.0}, {"date": "2025-07-29", "close": 3.43, "volume": 96908.0}, {"date": "2025-07-30", "close": 3.36, "volume": 47739.0}, {"date": "2025-07-31", "close": 3.24, "volume": 34293.0}, {"date": "2025-08-01", "close": 3.16, "volume": 98939.0}, {"date": "2025-08-04", "close": 3.2299, "volume": 25127.0}, {"date": "2025-08-05", "close": 3.26, "volume": 53337.0}, {"date": "2025-08-06", "close": 3.295, "volume": 20550.0}, {"date": "2025-08-07", "close": 3.2995, "volume": 43399.0}, {"date": "2025-08-08", "close": 3.23, "volume": 29966.0}, {"date": "2025-08-11", "close": 3.23, "volume": 7579.0}, {"date": "2025-08-12", "close": 3.3214, "volume": 38171.0}, {"date": "2025-08-13", "close": 3.28, "volume": 26365.0}, {"date": "2025-08-14", "close": 3.32, "volume": 20127.0}, {"date": "2025-08-15", "close": 3.31, "volume": 10174.0}, {"date": "2025-08-18", "close": 3.32, "volume": 27881.0}, {"date": "2025-08-19", "close": 3.23, "volume": 10611.0}, {"date": "2025-08-20", "close": 3.27, "volume": 23935.0}, {"date": "2025-08-21", "close": 3.31, "volume": 28044.0}, {"date": "2025-08-22", "close": 2.905, "volume": 248146.0}, {"date": "2025-08-25", "close": 3.045, "volume": 113236.0}, {"date": "2025-08-26", "close": 3.02, "volume": 17569.0}, {"date": "2025-08-27", "close": 3.0, "volume": 23269.0}, {"date": "2025-08-28", "close": 3.11, "volume": 101452.0}, {"date": "2025-08-29", "close": 3.1, "volume": 9703.0}, {"date": "2025-09-02", "close": 3.05, "volume": 30209.0}, {"date": "2025-09-03", "close": 3.1, "volume": 42959.0}, {"date": "2025-09-04", "close": 3.17, "volume": 38181.0}, {"date": "2025-09-05", "close": 3.21, "volume": 20498.0}, {"date": "2025-09-08", "close": 3.2, "volume": 33562.0}, {"date": "2025-09-09", "close": 3.4899, "volume": 153210.0}, {"date": "2025-09-10", "close": 3.5, "volume": 61048.0}, {"date": "2025-09-11", "close": 3.45, "volume": 17657.0}, {"date": "2025-09-12", "close": 3.37, "volume": 14221.0}, {"date": "2025-09-15", "close": 3.37, "volume": 11391.0}, {"date": "2025-09-16", "close": 3.38, "volume": 22596.0}, {"date": "2025-09-17", "close": 3.33, "volume": 14334.0}, {"date": "2025-09-18", "close": 3.3, "volume": 51682.0}, {"date": "2025-09-19", "close": 3.21, "volume": 37608.0}, {"date": "2025-09-22", "close": 3.26, "volume": 14837.0}, {"date": "2025-09-23", "close": 3.25, "volume": 7822.0}, {"date": "2025-09-24", "close": 3.33, "volume": 39612.0}, {"date": "2025-09-25", "close": 3.28, "volume": 11851.0}, {"date": "2025-09-26", "close": 3.38, "volume": 30716.0}, {"date": "2025-09-29", "close": 3.34, "volume": 19370.0}, {"date": "2025-09-30", "close": 3.34, "volume": 7461.0}, {"date": "2025-10-01", "close": 3.385, "volume": 32691.0}, {"date": "2025-10-02", "close": 3.3737, "volume": 11384.0}, {"date": "2025-10-03", "close": 3.35, "volume": 22430.0}, {"date": "2025-10-06", "close": 3.36, "volume": 20461.0}, {"date": "2025-10-07", "close": 3.27, "volume": 12079.0}, {"date": "2025-10-08", "close": 3.31, "volume": 31629.0}, {"date": "2025-10-09", "close": 3.33, "volume": 15103.0}, {"date": "2025-10-10", "close": 3.05, "volume": 84956.0}, {"date": "2025-10-13", "close": 3.08, "volume": 18752.0}, {"date": "2025-10-14", "close": 3.054, "volume": 23544.0}, {"date": "2025-10-15", "close": 3.11, "volume": 20301.0}, {"date": "2025-10-16", "close": 3.075, "volume": 13629.0}, {"date": "2025-10-17", "close": 3.014, "volume": 10787.0}, {"date": "2025-10-20", "close": 3.105, "volume": 35733.0}, {"date": "2025-10-21", "close": 3.01, "volume": 5095.0}, {"date": "2025-10-22", "close": 3.02, "volume": 17378.0}, {"date": "2025-10-23", "close": 3.04, "volume": 30836.0}, {"date": "2025-10-24", "close": 3.04, "volume": 33362.0}, {"date": "2025-10-27", "close": 3.01, "volume": 24435.0}, {"date": "2025-10-28", "close": 3.02, "volume": 8390.0}, {"date": "2025-10-29", "close": 3.11, "volume": 36430.0}, {"date": "2025-10-30", "close": 3.12, "volume": 34304.0}, {"date": "2025-10-31", "close": 3.03, "volume": 157808.0}, {"date": "2025-11-03", "close": 3.01, "volume": 9402.0}, {"date": "2025-11-04", "close": 3.01, "volume": 29996.0}, {"date": "2025-11-05", "close": 2.945, "volume": 40003.0}, {"date": "2025-11-06", "close": 2.97, "volume": 14461.0}, {"date": "2025-11-07", "close": 2.88, "volume": 7200.0}, {"date": "2025-11-10", "close": 2.86, "volume": 16298.0}, {"date": "2025-11-11", "close": 2.83, "volume": 20799.0}, {"date": "2025-11-12", "close": 2.8, "volume": 7131.0}, {"date": "2025-11-13", "close": 2.72, "volume": 27476.0}, {"date": "2025-11-14", "close": 2.72, "volume": 10064.0}, {"date": "2025-11-17", "close": 2.65, "volume": 22175.0}, {"date": "2025-11-18", "close": 2.49, "volume": 74843.0}, {"date": "2025-11-19", "close": 2.69, "volume": 35516.0}, {"date": "2025-11-20", "close": 2.63, "volume": 17479.0}, {"date": "2025-11-21", "close": 2.79, "volume": 66118.0}, {"date": "2025-11-24", "close": 2.65, "volume": 12617.0}, {"date": "2025-11-25", "close": 2.8, "volume": 12163.0}, {"date": "2025-11-26", "close": 2.8, "volume": 26709.0}, {"date": "2025-11-28", "close": 2.88, "volume": 6459.0}, {"date": "2025-12-01", "close": 2.73, "volume": 8949.0}, {"date": "2025-12-02", "close": 2.8, "volume": 22731.0}, {"date": "2025-12-03", "close": 2.8, "volume": 8448.0}, {"date": "2025-12-04", "close": 2.843, "volume": 45662.0}, {"date": "2025-12-05", "close": 2.97, "volume": 45468.0}, {"date": "2025-12-08", "close": 2.89, "volume": 28084.0}, {"date": "2025-12-09", "close": 2.97, "volume": 26097.0}, {"date": "2025-12-10", "close": 3.13, "volume": 25962.0}, {"date": "2025-12-11", "close": 3.2, "volume": 21936.0}, {"date": "2025-12-12", "close": 3.17, "volume": 15378.0}, {"date": "2025-12-15", "close": 3.14, "volume": 6024.0}, {"date": "2025-12-16", "close": 3.11, "volume": 3667.0}, {"date": "2025-12-17", "close": 3.06, "volume": 90543.0}, {"date": "2025-12-18", "close": 3.04, "volume": 72269.0}, {"date": "2025-12-19", "close": 2.99, "volume": 47191.0}, {"date": "2025-12-22", "close": 2.97, "volume": 17528.0}, {"date": "2025-12-23", "close": 2.97, "volume": 21057.0}, {"date": "2025-12-24", "close": 3.03, "volume": 13456.0}, {"date": "2025-12-26", "close": 3.22, "volume": 53991.0}, {"date": "2025-12-29", "close": 3.38, "volume": 17591.0}, {"date": "2025-12-30", "close": 3.24, "volume": 21087.0}, {"date": "2025-12-31", "close": 3.17, "volume": 38506.0}, {"date": "2026-01-02", "close": 3.3, "volume": 11290.0}, {"date": "2026-01-05", "close": 3.22, "volume": 18309.0}, {"date": "2026-01-06", "close": 3.12, "volume": 23329.0}, {"date": "2026-01-07", "close": 3.12, "volume": 7275.0}, {"date": "2026-01-08", "close": 3.22, "volume": 11646.0}, {"date": "2026-01-09", "close": 3.15, "volume": 16651.0}, {"date": "2026-01-12", "close": 3.19, "volume": 22827.0}, {"date": "2026-01-13", "close": 3.06, "volume": 28510.0}, {"date": "2026-01-14", "close": 3.2, "volume": 20070.0}, {"date": "2026-01-15", "close": 3.3, "volume": 31602.0}, {"date": "2026-01-16", "close": 3.2552, "volume": 6254.0}, {"date": "2026-01-20", "close": 3.23, "volume": 25657.0}, {"date": "2026-01-21", "close": 3.18, "volume": 8830.0}, {"date": "2026-01-22", "close": 3.235, "volume": 13419.0}, {"date": "2026-01-23", "close": 3.22, "volume": 4770.0}, {"date": "2026-01-26", "close": 3.1, "volume": 6591.0}, {"date": "2026-01-27", "close": 3.04, "volume": 4751.0}, {"date": "2026-01-28", "close": 3.06, "volume": 4733.0}, {"date": "2026-01-29", "close": 3.14, "volume": 19029.0}, {"date": "2026-01-30", "close": 3.1, "volume": 9888.0}, {"date": "2026-02-02", "close": 3.11, "volume": 12172.0}, {"date": "2026-02-03", "close": 3.19, "volume": 20612.0}, {"date": "2026-02-04", "close": 3.1254, "volume": 7102.0}, {"date": "2026-02-05", "close": 3.1, "volume": 16122.0}, {"date": "2026-02-06", "close": 3.05, "volume": 12430.0}, {"date": "2026-02-09", "close": 3.08, "volume": 12345.0}, {"date": "2026-02-10", "close": 3.05, "volume": 22721.0}, {"date": "2026-02-11", "close": 3.08, "volume": 10871.0}, {"date": "2026-02-12", "close": 3.05, "volume": 46172.0}, {"date": "2026-02-13", "close": 2.9, "volume": 26635.0}, {"date": "2026-02-17", "close": 2.83, "volume": 28150.0}, {"date": "2026-02-18", "close": 2.82, "volume": 56491.0}, {"date": "2026-02-19", "close": 2.86, "volume": 119377.0}, {"date": "2026-02-20", "close": 2.8, "volume": 6900.0}, {"date": "2026-02-23", "close": 2.77, "volume": 13108.0}, {"date": "2026-02-24", "close": 2.81, "volume": 4727.0}, {"date": "2026-02-25", "close": 2.88, "volume": 45363.0}, {"date": "2026-02-26", "close": 2.81, "volume": 59518.0}, {"date": "2026-02-27", "close": 2.77, "volume": 34303.0}, {"date": "2026-03-02", "close": 2.8, "volume": 22538.0}, {"date": "2026-03-03", "close": 2.74, "volume": 11901.0}, {"date": "2026-03-04", "close": 2.87, "volume": 5948.0}, {"date": "2026-03-05", "close": 2.76, "volume": 2556.0}, {"date": "2026-03-06", "close": 2.74, "volume": 6824.0}, {"date": "2026-03-09", "close": 2.73, "volume": 11334.0}, {"date": "2026-03-10", "close": 2.64, "volume": 10236.0}, {"date": "2026-03-11", "close": 2.71, "volume": 5830.0}, {"date": "2026-03-12", "close": 2.68, "volume": 5728.0}, {"date": "2026-03-13", "close": 2.68, "volume": 4975.0}, {"date": "2026-03-16", "close": 2.66, "volume": 5560.0}, {"date": "2026-03-17", "close": 2.67, "volume": 3296.0}, {"date": "2026-03-18", "close": 2.59, "volume": 23135.0}, {"date": "2026-03-19", "close": 2.55, "volume": 21158.0}, {"date": "2026-03-20", "close": 2.46, "volume": 84024.0}, {"date": "2026-03-23", "close": 2.45, "volume": 26891.0}, {"date": "2026-03-24", "close": 2.41, "volume": 5777.0}, {"date": "2026-03-25", "close": 2.53, "volume": 30358.0}, {"date": "2026-03-26", "close": 2.68, "volume": 24697.0}, {"date": "2026-03-27", "close": 2.66, "volume": 53201.0}, {"date": "2026-03-30", "close": 2.51, "volume": 14872.0}, {"date": "2026-03-31", "close": 2.53, "volume": 5655.0}, {"date": "2026-04-01", "close": 2.37, "volume": 92442.0}, {"date": "2026-04-02", "close": 2.28, "volume": 148413.0}, {"date": "2026-04-06", "close": 2.17, "volume": 160454.0}, {"date": "2026-04-07", "close": 2.22, "volume": 32079.0}, {"date": "2026-04-08", "close": 2.24, "volume": 51345.0}, {"date": "2026-04-09", "close": 2.24, "volume": 79991.0}, {"date": "2026-04-10", "close": 2.36, "volume": 51146.0}, {"date": "2026-04-13", "close": 2.35, "volume": 13193.0}, {"date": "2026-04-14", "close": 2.45, "volume": 12618.0}, {"date": "2026-04-15", "close": 2.51, "volume": 65678.0}, {"date": "2026-04-16", "close": 2.61, "volume": 25755.0}, {"date": "2026-04-17", "close": 2.57, "volume": 63714.0}, {"date": "2026-04-20", "close": 2.55, "volume": 110316.0}, {"date": "2026-04-21", "close": 2.5, "volume": 19894.0}, {"date": "2026-04-22", "close": 2.51, "volume": 15000.0}, {"date": "2026-04-23", "close": 2.54, "volume": 23500.0}, {"date": "2026-04-24", "close": 2.74, "volume": 50598.0}, {"date": "2026-04-27", "close": 2.56, "volume": 10763.0}, {"date": "2026-04-28", "close": 2.56, "volume": 6424.0}, {"date": "2026-04-29", "close": 2.58, "volume": 30463.0}, {"date": "2026-04-30", "close": 2.71, "volume": 24295.0}, {"date": "2026-05-01", "close": 2.76, "volume": 87734.0}, {"date": "2026-05-04", "close": 2.77, "volume": 12523.0}, {"date": "2026-05-05", "close": 2.84, "volume": 3452.0}, {"date": "2026-05-06", "close": 2.84, "volume": 17034.0}, {"date": "2026-05-07", "close": 2.83, "volume": 43841.0}, {"date": "2026-05-08", "close": 2.8, "volume": 25054.0}, {"date": "2026-05-11", "close": 2.91, "volume": 58869.0}, {"date": "2026-05-12", "close": 2.88, "volume": 7976.0}, {"date": "2026-05-13", "close": 2.77, "volume": 10194.0}, {"date": "2026-05-14", "close": 2.91, "volume": 258112.0}, {"date": "2026-05-15", "close": 3.2, "volume": 329288.0}, {"date": "2026-05-18", "close": 3.02, "volume": 61693.0}, {"date": "2026-05-19", "close": 3.1, "volume": 27323.0}, {"date": "2026-05-20", "close": 3.17, "volume": 39798.0}, {"date": "2026-05-21", "close": 3.05, "volume": 57119.0}, {"date": "2026-05-22", "close": 3.18, "volume": 47574.0}, {"date": "2026-05-26", "close": 3.15, "volume": 43621.0}, {"date": "2026-05-27", "close": 3.19, "volume": 56843.0}, {"date": "2026-05-28", "close": 4.25, "volume": 895692.0}, {"date": "2026-05-29", "close": 4.23, "volume": 426559.0}, {"date": "2026-06-01", "close": 4.26, "volume": 344142.0}, {"date": "2026-06-02", "close": 4.16, "volume": 61087.0}, {"date": "2026-06-03", "close": 4.08, "volume": 99797.0}, {"date": "2026-06-04", "close": 3.93, "volume": 51272.0}, {"date": "2026-06-05", "close": 3.6, "volume": 87797.0}, {"date": "2026-06-08", "close": 3.6, "volume": 35515.0}, {"date": "2026-06-09", "close": 3.63, "volume": 79443.0}, {"date": "2026-06-10", "close": 3.71, "volume": 61845.0}, {"date": "2026-06-11", "close": 3.99, "volume": 64263.0}, {"date": "2026-06-12", "close": 4.03, "volume": 23271.0}, {"date": "2026-06-15", "close": 4.03, "volume": 104770.0}, {"date": "2026-06-16", "close": 3.88, "volume": 83387.0}, {"date": "2026-06-17", "close": 3.85, "volume": 141453.0}, {"date": "2026-06-18", "close": 3.71, "volume": 174626.0}, {"date": "2026-06-22", "close": 3.7, "volume": 57142.0}, {"date": "2026-06-23", "close": 3.85, "volume": 32827.0}, {"date": "2026-06-24", "close": 3.73, "volume": 26887.0}, {"date": "2026-06-25", "close": 3.72, "volume": 26624.0}, {"date": "2026-06-26", "close": 3.76, "volume": 30196.0}, {"date": "2026-06-29", "close": 3.97, "volume": 88398.0}, {"date": "2026-06-30", "close": 3.94, "volume": 44649.0}, {"date": "2026-07-01", "close": 3.88, "volume": 45438.0}, {"date": "2026-07-02", "close": 3.76, "volume": 67622.0}, {"date": "2026-07-06", "close": 3.7, "volume": 56055.0}, {"date": "2026-07-07", "close": 3.63, "volume": 29638.0}, {"date": "2026-07-08", "close": 3.48, "volume": 53372.0}, {"date": "2026-07-09", "close": 3.64, "volume": 68630.0}, {"date": "2026-07-10", "close": 3.52, "volume": 72786.0}, {"date": "2026-07-13", "close": 3.34, "volume": 32355.0}, {"date": "2026-07-14", "close": 3.4, "volume": 40738.0}, {"date": "2026-07-15", "close": 3.44, "volume": 27513.0}, {"date": "2026-07-16", "close": 3.32, "volume": 20713.0}, {"date": "2026-07-17", "close": 3.35, "volume": 26472.0}, {"date": "2026-07-20", "close": 3.23, "volume": 20702.0}, {"date": "2026-07-21", "close": 3.19, "volume": 52328.0}, {"date": "2026-07-22", "close": 3.2, "volume": 23223.0}, {"date": "2026-07-23", "close": 3.14, "volume": 37555.0}, {"date": "2026-07-24", "close": 3.12, "volume": 44284.0}, {"date": "2026-07-27", "close": 3.06, "volume": 51865.0}, {"date": "2026-07-28", "close": 3.07, "volume": 57674.0}, {"date": "2026-07-29", "close": 2.97, "volume": 50804.0}, {"date": "2026-07-30", "close": 2.92, "volume": 74998.0}, {"date": "2026-07-31", "close": 2.84, "volume": 49664.0}, {"date": "2026-08-03", "close": 2.96, "volume": 40714.0}, {"date": "2026-08-04", "close": 3.04, "volume": 74159.0}, {"date": "2026-08-05", "close": 3.0, "volume": 11192.0}, {"date": "2026-08-06", "close": 2.99, "volume": 5161.0}, {"date": "2026-08-07", "close": 2.98, "volume": 34125.0}, {"date": "2026-08-10", "close": 2.89, "volume": 50325.0}, {"date": "2026-08-11", "close": 2.92, "volume": 71654.0}, {"date": "2026-08-12", "close": 3.0, "volume": 116535.0}, {"date": "2026-08-13", "close": 3.22, "volume": 59179.0}, {"date": "2026-08-14", "close": 3.16, "volume": 18690.0}, {"date": "2026-08-17", "close": 3.11, "volume": 34476.0}, {"date": "2026-08-18", "close": 2.985, "volume": 136904.0}, {"date": "2026-08-19", "close": 2.88, "volume": 18489.0}, {"date": "2026-08-20", "close": 2.97, "volume": 15383.0}, {"date": "2026-08-21", "close": 2.97, "volume": 48952.0}, {"date": "2026-08-24", "close": 2.88, "volume": 9441.0}, {"date": "2026-08-25", "close": 2.9, "volume": 3314.0}, {"date": "2026-08-26", "close": 2.91, "volume": 23418.0}, {"date": "2026-08-27", "close": 2.98, "volume": 41477.0}, {"date": "2026-08-28", "close": 2.93, "volume": 27432.0}, {"date": "2026-08-31", "close": 2.89, "volume": 23924.0}, {"date": "2026-09-01", "close": 2.83, "volume": 20337.0}, {"date": "2026-09-02", "close": 2.82, "volume": 16293.0}, {"date": "2026-09-03", "close": 2.84, "volume": 38076.0}, {"date": "2026-09-04", "close": 2.84, "volume": 15531.0}, {"date": "2026-09-08", "close": 2.8, "volume": 26987.0}, {"date": "2026-09-09", "close": 2.78, "volume": 19869.0}, {"date": "2026-09-10", "close": 2.71, "volume": 10215.0}, {"date": "2026-09-11", "close": 2.77, "volume": 4984.0}, {"date": "2026-09-14", "close": 2.76, "volume": 33826.0}, {"date": "2026-09-15", "close": 2.765, "volume": 11716.0}, {"date": "2026-09-16", "close": 2.8, "volume": 49611.0}, {"date": "2026-09-17", "close": 2.83, "volume": 30302.0}, {"date": "2026-09-18", "close": 2.81, "volume": 28683.0}, {"date": "2026-09-21", "close": 2.9, "volume": 29177.0}, {"date": "2026-09-22", "close": 2.88, "volume": 15374.0}, {"date": "2026-09-23", "close": 2.86, "volume": 6761.0}, {"date": "2026-09-24", "close": 2.88, "volume": 9038.0}, {"date": "2026-09-25", "close": 2.85, "volume": 8409.0}, {"date": "2026-09-28", "close": 2.85, "volume": 10216.0}, {"date": "2026-09-29", "close": 2.97, "volume": 15759.0}, {"date": "2026-09-30", "close": 2.93, "volume": 56563.0}, {"date": "2026-10-01", "close": 2.94, "volume": 27837.0}, {"date": "2026-10-02", "close": 2.98, "volume": 17351.0}, {"date": "2026-10-05", "close": 2.89, "volume": 25302.0}, {"date": "2026-10-06", "close": 2.93, "volume": 12862.0}, {"date": "2026-10-07", "close": 2.9, "volume": 15466.0}, {"date": "2026-10-08", "close": 2.85, "volume": 17855.0}, {"date": "2026-10-09", "close": 2.91, "volume": 29080.0}, {"date": "2026-10-12", "close": 2.86, "volume": 31716.0}, {"date": "2026-10-13", "close": 2.84, "volume": 19106.0}, {"date": "2026-10-14", "close": 2.75, "volume": 49716.0}, {"date": "2026-10-15", "close": 2.68, "volume": 21935.0}, {"date": "2026-10-16", "close": 2.58, "volume": 59465.0}, {"date": "2026-10-19", "close": 2.52, "volume": 65556.0}, {"date": "2026-10-20", "close": 2.58, "volume": 31200.0}, {"date": "2026-10-21", "close": 2.59, "volume": 32982.0}, {"date": "2026-10-22", "close": 2.49, "volume": 65205.0}, {"date": "2026-10-23", "close": 2.46, "volume": 34506.0}, {"date": "2026-10-26", "close": 2.5, "volume": 11919.0}, {"date": "2026-10-27", "close": 2.44, "volume": 10016.0}, {"date": "2026-10-28", "close": 2.52, "volume": 17529.0}, {"date": "2026-10-29", "close": 2.42, "volume": 22513.0}, {"date": "2026-10-30", "close": 2.36, "volume": 12949.0}], "refreshing": true}