{"ticker": "DXLG", "overview": {"cik": "813298", "ticker": "DXLG", "name": "DESTINATION XL GROUP, INC.", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "PRER14A", "date": "2026-10-02", "title": "Form PRER14A", "accession": "0001193125-26-411110", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-23", "title": "Form PRER14A", "accession": "0001193125-26-398319", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391991", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386489", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001193125-26-386482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001193125-26-386417", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385888", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380226", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-09-02", "title": "Form PRER14A", "accession": "0001193125-26-380176", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-08-25", "title": "Form SC TO-T/A", "accession": "0001493152-26-039939", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357135", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352152", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352151", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003683", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-06", "title": "Form SC 14D9/A", "accession": "0001193125-26-338473", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338457", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335497", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335496", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335492", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335488", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335485", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335484", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335458", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-27", "title": "Form SC TO-T/A", "accession": "0001493152-26-034722", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308318", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DXLG", "has_prices": true, "as_of": "2026-10-30", "last": 0.4546, "prev_close": 0.4666, "change": -0.01200000000000001, "change_pct": -0.025717959708529813, "session_volume": 12212.0, "vwap_5": 0.4914346359364986, "vwap_20": 0.42870474914397017, "vwap_60": 0.5169019342570249, "vwap_250": 0.7634722923149375, "high_52w": 1.56, "low_52w": 0.37, "avg_volume_20": 104654.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-421738", "src": "INSIDERS", "ticker": "DXLG", "cik": "813298", "company": "DESTINATION XL GROUP, INC.", "company_raw": "DESTINATION XL GROUP, INC.", "who": "Lionel F. Conacher", "who_key": "Conacher Lionel F.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14999.631000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on DXLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1417326/000119312526421738/0001193125-26-421738-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001193125-26-386489", "src": "INSIDERS", "ticker": "DXLG", "cik": "813298", "company": "DESTINATION XL GROUP, INC.", "company_raw": "DESTINATION XL GROUP, INC.", "who": "James E. Olsson", "who_key": "OLSSON JAMES E.", "role": "EVP, Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on DXLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153481/000119312526386489/0001193125-26-386489-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 83032}, {"id": "13DG-0000905148-26-003683", "src": "13DG", "ticker": "DXLG", "cik": "813298", "company": "DESTINATION XL GROUP, INC.", "company_raw": "DESTINATION XL GROUP, INC.", "who": "Destination XL Group, Inc.", "who_key": "DESTINATION XL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "DESTINATION XL GROUP, INC. takes a 6.1% passive stake in DXLG", "source_url": "https://www.sec.gov/Archives/edgar/data/813298/0000905148-26-003683-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001193125-26-352152", "src": "INSIDERS", "ticker": "DXLG", "cik": "813298", "company": "DESTINATION XL GROUP, INC.", "company_raw": "DESTINATION XL GROUP, INC.", "who": "Willem Mesdag", "who_key": "MESDAG WILLEM", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on DXLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374566/000119312526352152/0001193125-26-352152-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0001193125-26-352151", "src": "INSIDERS", "ticker": "DXLG", "cik": "813298", "company": "DESTINATION XL GROUP, INC.", "company_raw": "DESTINATION XL GROUP, INC.", "who": "Lionel F. Conacher", "who_key": "Conacher Lionel F.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14999.904, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on DXLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1417326/000119312526352151/0001193125-26-352151-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003683", "src": "13DG", "ticker": "DXLG", "cik": "813298", "company": "DESTINATION XL GROUP, INC.", "company_raw": "DESTINATION XL GROUP, INC.", "who": "Destination XL Group, Inc.", "who_key": "DESTINATION XL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "DESTINATION XL GROUP, INC. takes a 6.1% passive stake in DXLG", "source_url": "https://www.sec.gov/Archives/edgar/data/813298/0000905148-26-003683-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}], "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": "Destination XL Group, Inc. - Common Stock", "new_value": "DESTINATION XL GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000813298", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000813298", "applied": 1, "detected_at": "2026-09-11T14:35:17.400832"}]}, "key_people": [], "activity": [], "announcements": [{"form": "PRER14A", "date": "2026-10-02", "title": "Form PRER14A", "accession": "0001193125-26-411110", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-23", "title": "Form PRER14A", "accession": "0001193125-26-398319", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391991", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386489", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001193125-26-386482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001193125-26-386417", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385888", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380226", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-09-02", "title": "Form PRER14A", "accession": "0001193125-26-380176", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-08-25", "title": "Form SC TO-T/A", "accession": "0001493152-26-039939", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357135", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352152", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352151", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003683", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-06", "title": "Form SC 14D9/A", "accession": "0001193125-26-338473", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338457", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335497", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335496", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335492", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335488", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335485", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335484", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335458", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-27", "title": "Form SC TO-T/A", "accession": "0001493152-26-034722", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308318", "price_sensitive": false}], "performance": {"ticker": "DXLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 4.05, "volume": 221266.0}, {"date": "2016-11-01", "close": 3.95, "volume": 172838.0}, {"date": "2016-11-02", "close": 3.95, "volume": 43395.0}, {"date": "2016-11-03", "close": 3.9, "volume": 83441.0}, {"date": "2016-11-04", "close": 4.1, "volume": 49932.0}, {"date": "2016-11-07", "close": 4.2, "volume": 33763.0}, {"date": "2016-11-08", "close": 4.3, "volume": 29458.0}, {"date": "2016-11-09", "close": 4.5, "volume": 61156.0}, {"date": "2016-11-10", "close": 4.5, "volume": 104813.0}, {"date": "2016-11-11", "close": 4.7, "volume": 197993.0}, {"date": "2016-11-14", "close": 4.9, "volume": 86126.0}, {"date": "2016-11-15", "close": 4.85, "volume": 33116.0}, {"date": "2016-11-16", "close": 4.9, "volume": 51066.0}, {"date": "2016-11-17", "close": 4.85, "volume": 52741.0}, {"date": "2016-11-18", "close": 4.2, "volume": 135424.0}, {"date": "2016-11-21", "close": 4.1, "volume": 222916.0}, {"date": "2016-11-22", "close": 4.1, "volume": 254328.0}, {"date": "2016-11-23", "close": 4.15, "volume": 145015.0}, {"date": "2016-11-25", "close": 4.2, "volume": 87845.0}, {"date": "2016-11-28", "close": 4.2, "volume": 109152.0}, {"date": "2016-11-29", "close": 4.2, "volume": 65136.0}, {"date": "2016-11-30", "close": 4.1, "volume": 80044.0}, {"date": "2016-12-01", "close": 4.1, "volume": 72393.0}, {"date": "2016-12-02", "close": 4.1, "volume": 66367.0}, {"date": "2016-12-05", "close": 4.2, "volume": 56677.0}, {"date": "2016-12-06", "close": 4.25, "volume": 127141.0}, {"date": "2016-12-07", "close": 4.2, "volume": 93456.0}, {"date": "2016-12-08", "close": 4.15, "volume": 90020.0}, {"date": "2016-12-09", "close": 4.2, "volume": 147542.0}, {"date": "2016-12-12", "close": 4.15, "volume": 123949.0}, {"date": "2016-12-13", "close": 4.1, "volume": 86705.0}, {"date": "2016-12-14", "close": 4.1, "volume": 85778.0}, {"date": "2016-12-15", "close": 4.05, "volume": 176447.0}, {"date": "2016-12-16", "close": 4.1, "volume": 191094.0}, {"date": "2016-12-19", "close": 4.1, "volume": 103128.0}, {"date": "2016-12-20", "close": 4.3, "volume": 98890.0}, {"date": "2016-12-21", "close": 4.25, "volume": 77356.0}, {"date": "2016-12-22", "close": 4.15, "volume": 56257.0}, {"date": "2016-12-23", "close": 4.15, "volume": 45719.0}, {"date": "2016-12-27", "close": 4.25, "volume": 113357.0}, {"date": "2016-12-28", "close": 4.2, "volume": 79167.0}, {"date": "2016-12-29", "close": 4.3, "volume": 75940.0}, {"date": "2016-12-30", "close": 4.25, "volume": 99510.0}, {"date": "2017-01-03", "close": 4.15, "volume": 74445.0}, {"date": "2017-01-04", "close": 4.15, "volume": 52264.0}, {"date": "2017-01-05", "close": 3.9, "volume": 87097.0}, {"date": "2017-01-06", "close": 3.8, "volume": 93119.0}, {"date": "2017-01-09", "close": 3.25, "volume": 443723.0}, {"date": "2017-01-10", "close": 3.5, "volume": 112872.0}, {"date": "2017-01-11", "close": 3.55, "volume": 117950.0}, {"date": "2017-01-12", "close": 3.6, "volume": 75076.0}, {"date": "2017-01-13", "close": 3.7, "volume": 312830.0}, {"date": "2017-01-17", "close": 3.55, "volume": 144357.0}, {"date": "2017-01-18", "close": 3.45, "volume": 140768.0}, {"date": "2017-01-19", "close": 3.4, "volume": 65472.0}, {"date": "2017-01-20", "close": 3.35, "volume": 63907.0}, {"date": "2017-01-23", "close": 3.3, "volume": 218319.0}, {"date": "2017-01-24", "close": 3.25, "volume": 111994.0}, {"date": "2017-01-25", "close": 3.3, "volume": 172464.0}, {"date": "2017-01-26", "close": 3.3, "volume": 74639.0}, {"date": "2017-01-27", "close": 3.3, "volume": 28112.0}, {"date": "2017-01-30", "close": 3.25, "volume": 46738.0}, {"date": "2017-01-31", "close": 3.55, "volume": 350318.0}, {"date": "2017-02-01", "close": 3.2, "volume": 97630.0}, {"date": "2017-02-02", "close": 3.2, "volume": 95980.0}, {"date": "2017-02-03", "close": 3.25, "volume": 117848.0}, {"date": "2017-02-06", "close": 3.1, "volume": 167341.0}, {"date": "2017-02-07", "close": 3.05, "volume": 46308.0}, {"date": "2017-02-08", "close": 3.0, "volume": 180354.0}, {"date": "2017-02-09", "close": 3.15, "volume": 74461.0}, {"date": "2017-02-10", "close": 3.3, "volume": 68207.0}, {"date": "2017-02-13", "close": 3.25, "volume": 79309.0}, {"date": "2017-02-14", "close": 3.15, "volume": 127462.0}, {"date": "2017-02-15", "close": 3.15, "volume": 44712.0}, {"date": "2017-02-16", "close": 3.25, "volume": 97731.0}, {"date": "2017-02-17", "close": 3.35, "volume": 169199.0}, {"date": "2017-02-21", "close": 3.3, "volume": 52425.0}, {"date": "2017-02-22", "close": 3.2, "volume": 51108.0}, {"date": "2017-02-23", "close": 3.1, "volume": 59444.0}, {"date": "2017-02-24", "close": 3.05, "volume": 81388.0}, {"date": "2017-02-27", "close": 3.1, "volume": 76378.0}, {"date": "2017-02-28", "close": 3.0, "volume": 241012.0}, {"date": "2017-03-01", "close": 2.95, "volume": 213793.0}, {"date": "2017-03-02", "close": 2.85, "volume": 403566.0}, {"date": "2017-03-03", "close": 2.7, "volume": 180787.0}, {"date": "2017-03-06", "close": 2.65, "volume": 71073.0}, {"date": "2017-03-07", "close": 2.55, "volume": 125276.0}, {"date": "2017-03-08", "close": 2.55, "volume": 82431.0}, {"date": "2017-03-09", "close": 2.45, "volume": 67427.0}, {"date": "2017-03-10", "close": 2.5, "volume": 77961.0}, {"date": "2017-03-13", "close": 2.7, "volume": 94224.0}, {"date": "2017-03-14", "close": 2.8, "volume": 390439.0}, {"date": "2017-03-15", "close": 2.8, "volume": 79284.0}, {"date": "2017-03-16", "close": 2.75, "volume": 102599.0}, {"date": "2017-03-17", "close": 2.4, "volume": 292090.0}, {"date": "2017-03-20", "close": 2.35, "volume": 417656.0}, {"date": "2017-03-21", "close": 2.5, "volume": 364523.0}, {"date": "2017-03-22", "close": 2.45, "volume": 287145.0}, {"date": "2017-03-23", "close": 2.55, "volume": 183928.0}, {"date": "2017-03-24", "close": 2.6, "volume": 422048.0}, {"date": "2017-03-27", "close": 2.4, "volume": 457109.0}, {"date": "2017-03-28", "close": 2.5, "volume": 408667.0}, {"date": "2017-03-29", "close": 2.65, "volume": 256088.0}, {"date": "2017-03-30", "close": 2.85, "volume": 248639.0}, {"date": "2017-03-31", "close": 2.85, "volume": 393865.0}, {"date": "2017-04-03", "close": 2.7, "volume": 363473.0}, {"date": "2017-04-04", "close": 2.85, "volume": 271801.0}, {"date": "2017-04-05", "close": 2.65, "volume": 197825.0}, {"date": "2017-04-06", "close": 2.65, "volume": 158081.0}, {"date": "2017-04-07", "close": 2.75, "volume": 242080.0}, {"date": "2017-04-10", "close": 2.65, "volume": 188213.0}, {"date": "2017-04-11", "close": 2.75, "volume": 136285.0}, {"date": "2017-04-12", "close": 2.7, "volume": 94183.0}, {"date": "2017-04-13", "close": 2.6, "volume": 91537.0}, {"date": "2017-04-17", "close": 2.55, "volume": 78030.0}, {"date": "2017-04-18", "close": 2.6, "volume": 66074.0}, {"date": "2017-04-19", "close": 2.55, "volume": 75858.0}, {"date": "2017-04-20", "close": 2.75, "volume": 139570.0}, {"date": "2017-04-21", "close": 2.65, "volume": 163020.0}, {"date": "2017-04-24", "close": 2.7, "volume": 126399.0}, {"date": "2017-04-25", "close": 2.65, "volume": 139297.0}, {"date": "2017-04-26", "close": 2.75, "volume": 145999.0}, {"date": "2017-04-27", "close": 2.75, "volume": 127223.0}, {"date": "2017-04-28", "close": 2.55, "volume": 230077.0}, {"date": "2017-05-01", "close": 2.55, "volume": 123800.0}, {"date": "2017-05-02", "close": 2.45, "volume": 144505.0}, {"date": "2017-05-03", "close": 2.45, "volume": 100894.0}, {"date": "2017-05-04", "close": 2.3, "volume": 345065.0}, {"date": "2017-05-05", "close": 2.25, "volume": 289022.0}, {"date": "2017-05-08", "close": 2.3, "volume": 186090.0}, {"date": "2017-05-09", "close": 2.2, "volume": 308180.0}, {"date": "2017-05-10", "close": 2.3, "volume": 408246.0}, {"date": "2017-05-11", "close": 2.25, "volume": 257235.0}, {"date": "2017-05-12", "close": 2.15, "volume": 215559.0}, {"date": "2017-05-15", "close": 2.0, "volume": 825595.0}, {"date": "2017-05-16", "close": 2.25, "volume": 551881.0}, {"date": "2017-05-17", "close": 2.2, "volume": 233773.0}, {"date": "2017-05-18", "close": 2.0, "volume": 392440.0}, {"date": "2017-05-19", "close": 2.4, "volume": 1571895.0}, {"date": "2017-05-22", "close": 2.25, "volume": 316236.0}, {"date": "2017-05-23", "close": 2.3, "volume": 140519.0}, {"date": "2017-05-24", "close": 2.25, "volume": 253177.0}, {"date": "2017-05-25", "close": 2.2, "volume": 210294.0}, {"date": "2017-05-26", "close": 2.25, "volume": 231372.0}, {"date": "2017-05-30", "close": 2.25, "volume": 156674.0}, {"date": "2017-05-31", "close": 2.4, "volume": 226407.0}, {"date": "2017-06-01", "close": 2.4, "volume": 246480.0}, {"date": "2017-06-02", "close": 2.5, "volume": 211214.0}, {"date": "2017-06-05", "close": 2.5, "volume": 200153.0}, {"date": "2017-06-06", "close": 2.35, "volume": 341536.0}, {"date": "2017-06-07", "close": 2.325, "volume": 153280.0}, {"date": "2017-06-08", "close": 2.225, "volume": 210707.0}, {"date": "2017-06-09", "close": 2.35, "volume": 212224.0}, {"date": "2017-06-12", "close": 2.15, "volume": 398264.0}, {"date": "2017-06-13", "close": 2.35, "volume": 315885.0}, {"date": "2017-06-14", "close": 2.45, "volume": 381105.0}, {"date": "2017-06-15", "close": 2.5, "volume": 242120.0}, {"date": "2017-06-16", "close": 2.5, "volume": 376568.0}, {"date": "2017-06-19", "close": 2.55, "volume": 351686.0}, {"date": "2017-06-20", "close": 2.55, "volume": 196939.0}, {"date": "2017-06-21", "close": 2.65, "volume": 230699.0}, {"date": "2017-06-22", "close": 2.6, "volume": 444421.0}, {"date": "2017-06-23", "close": 2.45, "volume": 4393663.0}, {"date": "2017-06-26", "close": 2.65, "volume": 406618.0}, {"date": "2017-06-27", "close": 2.65, "volume": 409416.0}, {"date": "2017-06-28", "close": 2.35, "volume": 373745.0}, {"date": "2017-06-29", "close": 2.3, "volume": 230608.0}, {"date": "2017-06-30", "close": 2.35, "volume": 724859.0}, {"date": "2017-07-03", "close": 2.35, "volume": 120629.0}, {"date": "2017-07-05", "close": 2.25, "volume": 289120.0}, {"date": "2017-07-06", "close": 2.0, "volume": 407156.0}, {"date": "2017-07-07", "close": 2.05, "volume": 264491.0}, {"date": "2017-07-10", "close": 2.0, "volume": 385811.0}, {"date": "2017-07-11", "close": 1.95, "volume": 266080.0}, {"date": "2017-07-12", "close": 1.95, "volume": 175882.0}, {"date": "2017-07-13", "close": 2.0, "volume": 140578.0}, {"date": "2017-07-14", "close": 2.0, "volume": 307004.0}, {"date": "2017-07-17", "close": 2.05, "volume": 160913.0}, {"date": "2017-07-18", "close": 2.15, "volume": 231872.0}, {"date": "2017-07-19", "close": 2.05, "volume": 151200.0}, {"date": "2017-07-20", "close": 2.0, "volume": 102568.0}, {"date": "2017-07-21", "close": 1.9, "volume": 234184.0}, {"date": "2017-07-24", "close": 1.8, "volume": 196517.0}, {"date": "2017-07-25", "close": 1.75, "volume": 420268.0}, {"date": "2017-07-26", "close": 1.85, "volume": 171069.0}, {"date": "2017-07-27", "close": 2.0, "volume": 282701.0}, {"date": "2017-07-28", "close": 2.0, "volume": 62801.0}, {"date": "2017-07-31", "close": 2.0, "volume": 231908.0}, {"date": "2017-08-01", "close": 1.95, "volume": 250577.0}, {"date": "2017-08-02", "close": 1.9, "volume": 781572.0}, {"date": "2017-08-03", "close": 1.9, "volume": 281965.0}, {"date": "2017-08-04", "close": 1.85, "volume": 220124.0}, {"date": "2017-08-07", "close": 1.9, "volume": 215288.0}, {"date": "2017-08-08", "close": 1.85, "volume": 270670.0}, {"date": "2017-08-09", "close": 1.8, "volume": 116512.0}, {"date": "2017-08-10", "close": 1.85, "volume": 312074.0}, {"date": "2017-08-11", "close": 1.85, "volume": 261518.0}, {"date": "2017-08-14", "close": 1.75, "volume": 267529.0}, {"date": "2017-08-15", "close": 1.7, "volume": 504000.0}, {"date": "2017-08-16", "close": 1.7, "volume": 263996.0}, {"date": "2017-08-17", "close": 1.7, "volume": 666080.0}, {"date": "2017-08-18", "close": 1.55, "volume": 163151.0}, {"date": "2017-08-21", "close": 1.6, "volume": 653319.0}, {"date": "2017-08-22", "close": 1.6, "volume": 597334.0}, {"date": "2017-08-23", "close": 1.6, "volume": 241087.0}, {"date": "2017-08-24", "close": 1.75, "volume": 688878.0}, {"date": "2017-08-25", "close": 1.7, "volume": 224225.0}, {"date": "2017-08-28", "close": 1.85, "volume": 1482468.0}, {"date": "2017-08-29", "close": 1.85, "volume": 775366.0}, {"date": "2017-08-30", "close": 1.8, "volume": 474719.0}, {"date": "2017-08-31", "close": 1.85, "volume": 419081.0}, {"date": "2017-09-01", "close": 2.0, "volume": 796084.0}, {"date": "2017-09-05", "close": 2.05, "volume": 317153.0}, {"date": "2017-09-06", "close": 2.0, "volume": 194302.0}, {"date": "2017-09-07", "close": 2.05, "volume": 138798.0}, {"date": "2017-09-08", "close": 2.1, "volume": 317638.0}, {"date": "2017-09-11", "close": 2.0, "volume": 168230.0}, {"date": "2017-09-12", "close": 2.0, "volume": 130192.0}, {"date": "2017-09-13", "close": 1.95, "volume": 255477.0}, {"date": "2017-09-14", "close": 1.95, "volume": 216054.0}, {"date": "2017-09-15", "close": 2.0, "volume": 104492.0}, {"date": "2017-09-18", "close": 2.0, "volume": 159632.0}, {"date": "2017-09-19", "close": 1.875, "volume": 134482.0}, {"date": "2017-09-20", "close": 1.9, "volume": 254146.0}, {"date": "2017-09-21", "close": 1.9, "volume": 30007.0}, {"date": "2017-09-22", "close": 1.95, "volume": 52198.0}, {"date": "2017-09-25", "close": 1.95, "volume": 93489.0}, {"date": "2017-09-26", "close": 1.975, "volume": 93308.0}, {"date": "2017-09-27", "close": 2.0, "volume": 127773.0}, {"date": "2017-09-28", "close": 1.95, "volume": 14023.0}, {"date": "2017-09-29", "close": 1.9, "volume": 221200.0}, {"date": "2017-10-02", "close": 1.8, "volume": 266648.0}, {"date": "2017-10-03", "close": 1.85, "volume": 427634.0}, {"date": "2017-10-04", "close": 1.9, "volume": 337446.0}, {"date": "2017-10-05", "close": 1.95, "volume": 229892.0}, {"date": "2017-10-06", "close": 2.05, "volume": 232329.0}, {"date": "2017-10-09", "close": 1.925, "volume": 61706.0}, {"date": "2017-10-10", "close": 2.05, "volume": 76354.0}, {"date": "2017-10-11", "close": 2.05, "volume": 46702.0}, {"date": "2017-10-12", "close": 2.075, "volume": 46465.0}, {"date": "2017-10-13", "close": 2.1, "volume": 213679.0}, {"date": "2017-10-16", "close": 1.95, "volume": 47164.0}, {"date": "2017-10-17", "close": 1.9, "volume": 56175.0}, {"date": "2017-10-18", "close": 1.95, "volume": 67660.0}, {"date": "2017-10-19", "close": 1.9, "volume": 59601.0}, {"date": "2017-10-20", "close": 1.9, "volume": 46241.0}, {"date": "2017-10-23", "close": 1.95, "volume": 33148.0}, {"date": "2017-10-24", "close": 1.925, "volume": 131379.0}, {"date": "2017-10-25", "close": 1.95, "volume": 45353.0}, {"date": "2017-10-26", "close": 1.95, "volume": 203723.0}, {"date": "2017-10-27", "close": 1.95, "volume": 84427.0}, {"date": "2017-10-30", "close": 1.95, "volume": 184865.0}, {"date": "2017-10-31", "close": 2.0, "volume": 112256.0}, {"date": "2017-11-01", "close": 1.95, "volume": 50084.0}, {"date": "2017-11-02", "close": 2.025, "volume": 76558.0}, {"date": "2017-11-03", "close": 2.025, "volume": 56827.0}, {"date": "2017-11-06", "close": 1.95, "volume": 32851.0}, {"date": "2017-11-07", "close": 2.0, "volume": 101227.0}, {"date": "2017-11-08", "close": 2.0, "volume": 37929.0}, {"date": "2017-11-09", "close": 1.9, "volume": 186711.0}, {"date": "2017-11-10", "close": 1.95, "volume": 77531.0}, {"date": "2017-11-13", "close": 2.0, "volume": 102438.0}, {"date": "2017-11-14", "close": 2.0, "volume": 33787.0}, {"date": "2017-11-15", "close": 2.0, "volume": 32808.0}, {"date": "2017-11-16", "close": 2.3, "volume": 290786.0}, {"date": "2017-11-17", "close": 1.825, "volume": 169102.0}, {"date": "2017-11-20", "close": 1.925, "volume": 218722.0}, {"date": "2017-11-21", "close": 2.0, "volume": 160382.0}, {"date": "2017-11-22", "close": 2.0, "volume": 117858.0}, {"date": "2017-11-24", "close": 1.95, "volume": 92435.0}, {"date": "2017-11-27", "close": 1.95, "volume": 99133.0}, {"date": "2017-11-28", "close": 2.1, "volume": 393423.0}, {"date": "2017-11-29", "close": 2.05, "volume": 47147.0}, {"date": "2017-11-30", "close": 2.025, "volume": 110304.0}, {"date": "2017-12-01", "close": 2.05, "volume": 157048.0}, {"date": "2017-12-04", "close": 2.15, "volume": 106811.0}, {"date": "2017-12-05", "close": 2.2, "volume": 158843.0}, {"date": "2017-12-06", "close": 2.15, "volume": 40486.0}, {"date": "2017-12-07", "close": 2.15, "volume": 70154.0}, {"date": "2017-12-08", "close": 2.275, "volume": 400448.0}, {"date": "2017-12-11", "close": 2.35, "volume": 455953.0}, {"date": "2017-12-12", "close": 2.25, "volume": 279333.0}, {"date": "2017-12-13", "close": 2.15, "volume": 287832.0}, {"date": "2017-12-14", "close": 2.2, "volume": 260125.0}, {"date": "2017-12-15", "close": 2.1, "volume": 198733.0}, {"date": "2017-12-18", "close": 2.2, "volume": 575730.0}, {"date": "2017-12-19", "close": 2.15, "volume": 392492.0}, {"date": "2017-12-20", "close": 2.075, "volume": 100221.0}, {"date": "2017-12-21", "close": 2.1, "volume": 206155.0}, {"date": "2017-12-22", "close": 2.1, "volume": 389826.0}, {"date": "2017-12-26", "close": 2.05, "volume": 202189.0}, {"date": "2017-12-27", "close": 2.05, "volume": 122721.0}, {"date": "2017-12-28", "close": 2.05, "volume": 56417.0}, {"date": "2017-12-29", "close": 2.2, "volume": 473334.0}, {"date": "2018-01-02", "close": 2.275, "volume": 99077.0}, {"date": "2018-01-03", "close": 2.25, "volume": 40186.0}, {"date": "2018-01-04", "close": 2.3, "volume": 53580.0}, {"date": "2018-01-05", "close": 2.3, "volume": 18208.0}, {"date": "2018-01-08", "close": 2.2, "volume": 114771.0}, {"date": "2018-01-09", "close": 2.25, "volume": 3575.0}, {"date": "2018-01-10", "close": 2.25, "volume": 49668.0}, {"date": "2018-01-11", "close": 2.5, "volume": 193478.0}, {"date": "2018-01-12", "close": 2.4, "volume": 54180.0}, {"date": "2018-01-16", "close": 2.4, "volume": 47407.0}, {"date": "2018-01-17", "close": 2.4, "volume": 94833.0}, {"date": "2018-01-18", "close": 2.5, "volume": 59393.0}, {"date": "2018-01-19", "close": 2.55, "volume": 57990.0}, {"date": "2018-01-22", "close": 2.6, "volume": 64335.0}, {"date": "2018-01-23", "close": 2.65, "volume": 53037.0}, {"date": "2018-01-24", "close": 2.65, "volume": 38038.0}, {"date": "2018-01-25", "close": 2.65, "volume": 59319.0}, {"date": "2018-01-26", "close": 2.675, "volume": 42378.0}, {"date": "2018-01-29", "close": 2.5, "volume": 108664.0}, {"date": "2018-01-30", "close": 2.6, "volume": 76845.0}, {"date": "2018-01-31", "close": 2.6, "volume": 56526.0}, {"date": "2018-02-01", "close": 2.6, "volume": 94749.0}, {"date": "2018-02-02", "close": 2.575, "volume": 119659.0}, {"date": "2018-02-05", "close": 2.45, "volume": 264881.0}, {"date": "2018-02-06", "close": 2.4, "volume": 142732.0}, {"date": "2018-02-07", "close": 2.35, "volume": 26924.0}, {"date": "2018-02-08", "close": 2.3, "volume": 67169.0}, {"date": "2018-02-09", "close": 2.25, "volume": 32921.0}, {"date": "2018-02-12", "close": 2.25, "volume": 24512.0}, {"date": "2018-02-13", "close": 2.25, "volume": 8460.0}, {"date": "2018-02-14", "close": 2.3, "volume": 30898.0}, {"date": "2018-02-15", "close": 2.25, "volume": 11097.0}, {"date": "2018-02-16", "close": 2.3, "volume": 161692.0}, {"date": "2018-02-20", "close": 2.325, "volume": 41514.0}, {"date": "2018-02-21", "close": 2.325, "volume": 7916.0}, {"date": "2018-02-22", "close": 2.4, "volume": 53471.0}, {"date": "2018-02-23", "close": 2.45, "volume": 15825.0}, {"date": "2018-02-26", "close": 2.45, "volume": 97556.0}, {"date": "2018-02-27", "close": 2.45, "volume": 147671.0}, {"date": "2018-02-28", "close": 2.45, "volume": 83288.0}, {"date": "2018-03-01", "close": 2.5, "volume": 47315.0}, {"date": "2018-03-02", "close": 2.55, "volume": 18251.0}, {"date": "2018-03-05", "close": 2.5, "volume": 13268.0}, {"date": "2018-03-06", "close": 2.5, "volume": 60779.0}, {"date": "2018-03-07", "close": 2.5, "volume": 27549.0}, {"date": "2018-03-08", "close": 2.525, "volume": 53816.0}, {"date": "2018-03-09", "close": 2.55, "volume": 22575.0}, {"date": "2018-03-12", "close": 2.55, "volume": 110308.0}, {"date": "2018-03-13", "close": 2.5, "volume": 39258.0}, {"date": "2018-03-14", "close": 2.475, "volume": 20331.0}, {"date": "2018-03-15", "close": 2.45, "volume": 28581.0}, {"date": "2018-03-16", "close": 2.4, "volume": 582889.0}, {"date": "2018-03-19", "close": 2.35, "volume": 73355.0}, {"date": "2018-03-20", "close": 2.35, "volume": 59036.0}, {"date": "2018-03-21", "close": 2.3, "volume": 89645.0}, {"date": "2018-03-22", "close": 2.3, "volume": 61315.0}, {"date": "2018-03-23", "close": 2.0, "volume": 684893.0}, {"date": "2018-03-26", "close": 2.0, "volume": 194080.0}, {"date": "2018-03-27", "close": 1.95, "volume": 898655.0}, {"date": "2018-03-28", "close": 1.85, "volume": 288454.0}, {"date": "2018-03-29", "close": 1.75, "volume": 55899.0}, {"date": "2018-04-02", "close": 1.65, "volume": 229817.0}, {"date": "2018-04-03", "close": 1.65, "volume": 178433.0}, {"date": "2018-04-04", "close": 1.7, "volume": 183458.0}, {"date": "2018-04-05", "close": 1.7, "volume": 160173.0}, {"date": "2018-04-06", "close": 1.7, "volume": 389313.0}, {"date": "2018-04-09", "close": 1.65, "volume": 106978.0}, {"date": "2018-04-10", "close": 1.75, "volume": 223488.0}, {"date": "2018-04-11", "close": 1.8, "volume": 133768.0}, {"date": "2018-04-12", "close": 1.75, "volume": 86365.0}, {"date": "2018-04-13", "close": 1.775, "volume": 94265.0}, {"date": "2018-04-16", "close": 1.75, "volume": 77816.0}, {"date": "2018-04-17", "close": 1.725, "volume": 111855.0}, {"date": "2018-04-18", "close": 1.8, "volume": 158302.0}, {"date": "2018-04-19", "close": 1.75, "volume": 57985.0}, {"date": "2018-04-20", "close": 1.8, "volume": 139924.0}, {"date": "2018-04-23", "close": 1.75, "volume": 51308.0}, {"date": "2018-04-24", "close": 1.75, "volume": 28050.0}, {"date": "2018-04-25", "close": 1.75, "volume": 22696.0}, {"date": "2018-04-26", "close": 1.75, "volume": 51085.0}, {"date": "2018-04-27", "close": 1.8, "volume": 110443.0}, {"date": "2018-04-30", "close": 1.7, "volume": 75620.0}, {"date": "2018-05-01", "close": 1.625, "volume": 140842.0}, {"date": "2018-05-02", "close": 1.55, "volume": 103616.0}, {"date": "2018-05-03", "close": 1.6, "volume": 48587.0}, {"date": "2018-05-04", "close": 1.6, "volume": 69970.0}, {"date": "2018-05-07", "close": 1.55, "volume": 152528.0}, {"date": "2018-05-08", "close": 1.6, "volume": 157611.0}, {"date": "2018-05-09", "close": 1.6, "volume": 1297809.0}, {"date": "2018-05-10", "close": 1.575, "volume": 36228.0}, {"date": "2018-05-11", "close": 1.6, "volume": 87002.0}, {"date": "2018-05-14", "close": 1.525, "volume": 76498.0}, {"date": "2018-05-15", "close": 1.5, "volume": 115831.0}, {"date": "2018-05-16", "close": 1.45, "volume": 147809.0}, {"date": "2018-05-17", "close": 1.575, "volume": 689510.0}, {"date": "2018-05-18", "close": 1.55, "volume": 577342.0}, {"date": "2018-05-21", "close": 1.5, "volume": 143116.0}, {"date": "2018-05-22", "close": 1.5, "volume": 78529.0}, {"date": "2018-05-23", "close": 1.5, "volume": 146669.0}, {"date": "2018-05-24", "close": 1.45, "volume": 111672.0}, {"date": "2018-05-25", "close": 1.55, "volume": 271361.0}, {"date": "2018-05-29", "close": 1.65, "volume": 149090.0}, {"date": "2018-05-30", "close": 1.65, "volume": 731146.0}, {"date": "2018-05-31", "close": 1.7, "volume": 76584.0}, {"date": "2018-06-01", "close": 1.7, "volume": 70032.0}, {"date": "2018-06-04", "close": 1.7, "volume": 120007.0}, {"date": "2018-06-05", "close": 1.75, "volume": 226366.0}, {"date": "2018-06-06", "close": 1.9, "volume": 223732.0}, {"date": "2018-06-07", "close": 1.8, "volume": 50012.0}, {"date": "2018-06-08", "close": 1.75, "volume": 38149.0}, {"date": "2018-06-11", "close": 1.85, "volume": 55007.0}, {"date": "2018-06-12", "close": 1.85, "volume": 70058.0}, {"date": "2018-06-13", "close": 1.8, "volume": 11989.0}, {"date": "2018-06-14", "close": 1.725, "volume": 204754.0}, {"date": "2018-06-15", "close": 1.75, "volume": 41737.0}, {"date": "2018-06-18", "close": 1.9, "volume": 43970.0}, {"date": "2018-06-19", "close": 1.95, "volume": 170938.0}, {"date": "2018-06-20", "close": 1.95, "volume": 175379.0}, {"date": "2018-06-21", "close": 2.0, "volume": 42543.0}, {"date": "2018-06-22", "close": 2.05, "volume": 309341.0}, {"date": "2018-06-25", "close": 2.0, "volume": 46772.0}, {"date": "2018-06-26", "close": 2.125, "volume": 132184.0}, {"date": "2018-06-27", "close": 2.3, "volume": 232147.0}, {"date": "2018-06-28", "close": 2.25, "volume": 107816.0}, {"date": "2018-06-29", "close": 2.25, "volume": 65814.0}, {"date": "2018-07-02", "close": 2.2, "volume": 18093.0}, {"date": "2018-07-03", "close": 2.2, "volume": 25290.0}, {"date": "2018-07-05", "close": 2.15, "volume": 5416.0}, {"date": "2018-07-06", "close": 2.2, "volume": 69948.0}, {"date": "2018-07-09", "close": 2.2, "volume": 25514.0}, {"date": "2018-07-10", "close": 2.2, "volume": 35134.0}, {"date": "2018-07-11", "close": 2.2, "volume": 29373.0}, {"date": "2018-07-12", "close": 2.25, "volume": 10428.0}, {"date": "2018-07-13", "close": 2.245, "volume": 35796.0}, {"date": "2018-07-16", "close": 2.2, "volume": 31623.0}, {"date": "2018-07-17", "close": 2.15, "volume": 26993.0}, {"date": "2018-07-18", "close": 2.2, "volume": 20015.0}, {"date": "2018-07-19", "close": 2.125, "volume": 22165.0}, {"date": "2018-07-20", "close": 2.125, "volume": 18383.0}, {"date": "2018-07-23", "close": 2.124, "volume": 5063.0}, {"date": "2018-07-24", "close": 2.1, "volume": 25218.0}, {"date": "2018-07-25", "close": 2.05, "volume": 16969.0}, {"date": "2018-07-26", "close": 2.05, "volume": 185644.0}, {"date": "2018-07-27", "close": 2.05, "volume": 24457.0}, {"date": "2018-07-30", "close": 2.075, "volume": 5304.0}, {"date": "2018-07-31", "close": 2.025, "volume": 30557.0}, {"date": "2018-08-01", "close": 2.0, "volume": 50992.0}, {"date": "2018-08-02", "close": 2.05, "volume": 5418.0}, {"date": "2018-08-03", "close": 2.075, "volume": 51191.0}, {"date": "2018-08-06", "close": 2.0, "volume": 90286.0}, {"date": "2018-08-07", "close": 2.0, "volume": 47696.0}, {"date": "2018-08-08", "close": 2.15, "volume": 71807.0}, {"date": "2018-08-09", "close": 2.05, "volume": 31557.0}, {"date": "2018-08-10", "close": 2.1, "volume": 35515.0}, {"date": "2018-08-13", "close": 2.075, "volume": 4983.0}, {"date": "2018-08-14", "close": 2.15, "volume": 16327.0}, {"date": "2018-08-15", "close": 2.15, "volume": 17089.0}, {"date": "2018-08-16", "close": 2.15, "volume": 37498.0}, {"date": "2018-08-17", "close": 2.15, "volume": 77093.0}, {"date": "2018-08-20", "close": 2.2, "volume": 30998.0}, {"date": "2018-08-21", "close": 2.15, "volume": 29747.0}, {"date": "2018-08-22", "close": 2.25, "volume": 20355.0}, {"date": "2018-08-23", "close": 2.15, "volume": 17738.0}, {"date": "2018-08-24", "close": 2.15, "volume": 28254.0}, {"date": "2018-08-27", "close": 2.2, "volume": 49288.0}, {"date": "2018-08-28", "close": 2.2, "volume": 63525.0}, {"date": "2018-08-29", "close": 2.325, "volume": 96250.0}, {"date": "2018-08-30", "close": 2.9, "volume": 473575.0}, {"date": "2018-08-31", "close": 2.75, "volume": 238180.0}, {"date": "2018-09-04", "close": 2.75, "volume": 123283.0}, {"date": "2018-09-05", "close": 2.7, "volume": 46263.0}, {"date": "2018-09-06", "close": 2.55, "volume": 84642.0}, {"date": "2018-09-07", "close": 2.55, "volume": 50442.0}, {"date": "2018-09-10", "close": 2.45, "volume": 47535.0}, {"date": "2018-09-11", "close": 2.5, "volume": 78906.0}, {"date": "2018-09-12", "close": 2.55, "volume": 30097.0}, {"date": "2018-09-13", "close": 2.75, "volume": 45089.0}, {"date": "2018-09-14", "close": 2.7, "volume": 20133.0}, {"date": "2018-09-17", "close": 2.7, "volume": 82427.0}, {"date": "2018-09-18", "close": 2.656, "volume": 276461.0}, {"date": "2018-09-19", "close": 2.6, "volume": 55793.0}, {"date": "2018-09-20", "close": 2.45, "volume": 100785.0}, {"date": "2018-09-21", "close": 2.6, "volume": 103015.0}, {"date": "2018-09-24", "close": 2.5, "volume": 44789.0}, {"date": "2018-09-25", "close": 2.55, "volume": 16716.0}, {"date": "2018-09-26", "close": 2.55, "volume": 34431.0}, {"date": "2018-09-27", "close": 2.525, "volume": 24639.0}, {"date": "2018-09-28", "close": 2.5, "volume": 13276.0}, {"date": "2018-10-01", "close": 2.55, "volume": 43828.0}, {"date": "2018-10-02", "close": 2.52, "volume": 31562.0}, {"date": "2018-10-03", "close": 2.55, "volume": 31656.0}, {"date": "2018-10-04", "close": 2.51, "volume": 62161.0}, {"date": "2018-10-05", "close": 2.58, "volume": 29275.0}, {"date": "2018-10-08", "close": 2.56, "volume": 19277.0}, {"date": "2018-10-09", "close": 2.52, "volume": 86038.0}, {"date": "2018-10-10", "close": 2.45, "volume": 12155.0}, {"date": "2018-10-11", "close": 2.48, "volume": 25281.0}, {"date": "2018-10-12", "close": 2.58, "volume": 49174.0}, {"date": "2018-10-15", "close": 2.52, "volume": 20211.0}, {"date": "2018-10-16", "close": 2.69, "volume": 139414.0}, {"date": "2018-10-17", "close": 2.78, "volume": 37497.0}, {"date": "2018-10-18", "close": 2.66, "volume": 108256.0}, {"date": "2018-10-19", "close": 2.73, "volume": 18120.0}, {"date": "2018-10-22", "close": 2.76, "volume": 31011.0}, {"date": "2018-10-23", "close": 2.81, "volume": 601607.0}, {"date": "2018-10-24", "close": 2.92, "volume": 167521.0}, {"date": "2018-10-25", "close": 3.03, "volume": 181948.0}, {"date": "2018-10-26", "close": 3.01, "volume": 95044.0}, {"date": "2018-10-29", "close": 3.01, "volume": 119196.0}, {"date": "2018-10-30", "close": 3.12, "volume": 46476.0}, {"date": "2018-10-31", "close": 3.06, "volume": 114639.0}, {"date": "2018-11-01", "close": 3.2, "volume": 167300.0}, {"date": "2018-11-02", "close": 3.23, "volume": 320732.0}, {"date": "2018-11-05", "close": 3.43, "volume": 563447.0}, {"date": "2018-11-06", "close": 3.43, "volume": 760576.0}, {"date": "2018-11-07", "close": 3.05, "volume": 382124.0}, {"date": "2018-11-08", "close": 3.19, "volume": 110086.0}, {"date": "2018-11-09", "close": 3.17, "volume": 64396.0}, {"date": "2018-11-12", "close": 2.98, "volume": 87040.0}, {"date": "2018-11-13", "close": 3.12, "volume": 118997.0}, {"date": "2018-11-14", "close": 3.13, "volume": 72716.0}, {"date": "2018-11-15", "close": 3.28, "volume": 116055.0}, {"date": "2018-11-16", "close": 3.36, "volume": 138493.0}, {"date": "2018-11-19", "close": 2.87, "volume": 248584.0}, {"date": "2018-11-20", "close": 2.58, "volume": 135497.0}, {"date": "2018-11-21", "close": 2.52, "volume": 39537.0}, {"date": "2018-11-23", "close": 2.54, "volume": 15962.0}, {"date": "2018-11-26", "close": 2.69, "volume": 105338.0}, {"date": "2018-11-27", "close": 2.73, "volume": 61261.0}, {"date": "2018-11-28", "close": 2.52, "volume": 300623.0}, {"date": "2018-11-29", "close": 2.72, "volume": 131429.0}, {"date": "2018-11-30", "close": 2.8, "volume": 172068.0}, {"date": "2018-12-03", "close": 2.65, "volume": 123659.0}, {"date": "2018-12-04", "close": 2.62, "volume": 109044.0}, {"date": "2018-12-06", "close": 2.47, "volume": 111351.0}, {"date": "2018-12-07", "close": 2.44, "volume": 83282.0}, {"date": "2018-12-10", "close": 2.51, "volume": 59428.0}, {"date": "2018-12-11", "close": 2.52, "volume": 97486.0}, {"date": "2018-12-12", "close": 2.5, "volume": 132595.0}, {"date": "2018-12-13", "close": 2.46, "volume": 76790.0}, {"date": "2018-12-14", "close": 2.27, "volume": 94483.0}, {"date": "2018-12-17", "close": 2.15, "volume": 69563.0}, {"date": "2018-12-18", "close": 2.1, "volume": 92559.0}, {"date": "2018-12-19", "close": 2.15, "volume": 31238.0}, {"date": "2018-12-20", "close": 2.14, "volume": 15718.0}, {"date": "2018-12-21", "close": 1.99, "volume": 38001.0}, {"date": "2018-12-24", "close": 2.06, "volume": 72576.0}, {"date": "2018-12-26", "close": 2.17, "volume": 41109.0}, {"date": "2018-12-27", "close": 2.04, "volume": 59114.0}, {"date": "2018-12-28", "close": 2.12, "volume": 74118.0}, {"date": "2018-12-31", "close": 2.17, "volume": 60612.0}, {"date": "2019-01-02", "close": 2.2, "volume": 25782.0}, {"date": "2019-01-03", "close": 2.22, "volume": 50314.0}, {"date": "2019-01-04", "close": 2.21, "volume": 23585.0}, {"date": "2019-01-07", "close": 2.26, "volume": 12654.0}, {"date": "2019-01-08", "close": 2.35, "volume": 26672.0}, {"date": "2019-01-09", "close": 2.3, "volume": 24829.0}, {"date": "2019-01-10", "close": 2.28, "volume": 17607.0}, {"date": "2019-01-11", "close": 2.32, "volume": 51619.0}, {"date": "2019-01-14", "close": 2.58, "volume": 80301.0}, {"date": "2019-01-15", "close": 2.56, "volume": 421820.0}, {"date": "2019-01-16", "close": 2.6, "volume": 271463.0}, {"date": "2019-01-17", "close": 2.58, "volume": 173788.0}, {"date": "2019-01-18", "close": 2.58, "volume": 21151.0}, {"date": "2019-01-22", "close": 2.5, "volume": 25667.0}, {"date": "2019-01-23", "close": 2.52, "volume": 13251.0}, {"date": "2019-01-24", "close": 2.48, "volume": 21080.0}, {"date": "2019-01-25", "close": 2.61, "volume": 12230.0}, {"date": "2019-01-28", "close": 2.6, "volume": 3085.0}, {"date": "2019-01-29", "close": 2.61, "volume": 21231.0}, {"date": "2019-01-30", "close": 2.56, "volume": 119414.0}, {"date": "2019-01-31", "close": 2.58, "volume": 48959.0}, {"date": "2019-02-01", "close": 2.52, "volume": 40873.0}, {"date": "2019-02-04", "close": 2.55, "volume": 35080.0}, {"date": "2019-02-05", "close": 2.52, "volume": 30289.0}, {"date": "2019-02-06", "close": 2.54, "volume": 38251.0}, {"date": "2019-02-07", "close": 2.525, "volume": 15709.0}, {"date": "2019-02-08", "close": 2.49, "volume": 18741.0}, {"date": "2019-02-11", "close": 2.48, "volume": 24331.0}, {"date": "2019-02-12", "close": 2.5, "volume": 12311.0}, {"date": "2019-02-13", "close": 2.52, "volume": 177768.0}, {"date": "2019-02-14", "close": 2.49, "volume": 180310.0}, {"date": "2019-02-15", "close": 2.52, "volume": 53602.0}, {"date": "2019-02-19", "close": 2.5, "volume": 60623.0}, {"date": "2019-02-20", "close": 2.56, "volume": 438003.0}, {"date": "2019-02-21", "close": 2.6, "volume": 81365.0}, {"date": "2019-02-22", "close": 2.58, "volume": 46225.0}, {"date": "2019-02-25", "close": 2.65, "volume": 116613.0}, {"date": "2019-02-26", "close": 2.62, "volume": 55607.0}, {"date": "2019-02-27", "close": 2.61, "volume": 28846.0}, {"date": "2019-02-28", "close": 2.61, "volume": 35092.0}, {"date": "2019-03-01", "close": 2.6, "volume": 32815.0}, {"date": "2019-03-04", "close": 2.55, "volume": 11465.0}, {"date": "2019-03-05", "close": 2.5, "volume": 4587.0}, {"date": "2019-03-06", "close": 2.52, "volume": 35068.0}, {"date": "2019-03-07", "close": 2.5, "volume": 16235.0}, {"date": "2019-03-08", "close": 2.48, "volume": 33693.0}, {"date": "2019-03-11", "close": 2.47, "volume": 41597.0}, {"date": "2019-03-12", "close": 2.47, "volume": 6996.0}, {"date": "2019-03-13", "close": 2.47, "volume": 15829.0}, {"date": "2019-03-14", "close": 2.585, "volume": 57637.0}, {"date": "2019-03-15", "close": 2.48, "volume": 82574.0}, {"date": "2019-03-18", "close": 2.49, "volume": 33398.0}, {"date": "2019-03-19", "close": 2.47, "volume": 22981.0}, {"date": "2019-03-20", "close": 2.4, "volume": 44419.0}, {"date": "2019-03-21", "close": 2.63, "volume": 72313.0}, {"date": "2019-03-22", "close": 2.59, "volume": 127494.0}, {"date": "2019-03-25", "close": 2.6, "volume": 45850.0}, {"date": "2019-03-26", "close": 2.56, "volume": 9976.0}, {"date": "2019-03-27", "close": 2.57, "volume": 39817.0}, {"date": "2019-03-28", "close": 2.46, "volume": 39108.0}, {"date": "2019-03-29", "close": 2.45, "volume": 42190.0}, {"date": "2019-04-01", "close": 2.46, "volume": 56561.0}, {"date": "2019-04-02", "close": 2.5, "volume": 116068.0}, {"date": "2019-04-03", "close": 2.48, "volume": 84077.0}, {"date": "2019-04-04", "close": 2.38, "volume": 51065.0}, {"date": "2019-04-05", "close": 2.32, "volume": 67502.0}, {"date": "2019-04-08", "close": 2.2, "volume": 100736.0}, {"date": "2019-04-09", "close": 2.21, "volume": 11521.0}, {"date": "2019-04-10", "close": 2.22, "volume": 13934.0}, {"date": "2019-04-11", "close": 2.15, "volume": 15107.0}, {"date": "2019-04-12", "close": 2.23, "volume": 38744.0}, {"date": "2019-04-15", "close": 2.26, "volume": 11650.0}, {"date": "2019-04-16", "close": 2.27, "volume": 8608.0}, {"date": "2019-04-17", "close": 2.2, "volume": 11119.0}, {"date": "2019-04-18", "close": 2.22, "volume": 10863.0}, {"date": "2019-04-22", "close": 2.26, "volume": 61567.0}, {"date": "2019-04-23", "close": 2.18, "volume": 12864.0}, {"date": "2019-04-24", "close": 2.15, "volume": 39436.0}, {"date": "2019-04-25", "close": 2.15, "volume": 14372.0}, {"date": "2019-04-26", "close": 2.12, "volume": 4047.0}, {"date": "2019-04-29", "close": 2.12, "volume": 6535.0}, {"date": "2019-04-30", "close": 2.11, "volume": 16940.0}, {"date": "2019-05-01", "close": 1.95, "volume": 84876.0}, {"date": "2019-05-02", "close": 2.02, "volume": 37721.0}, {"date": "2019-05-03", "close": 2.04, "volume": 41675.0}, {"date": "2019-05-06", "close": 2.05, "volume": 9360.0}, {"date": "2019-05-07", "close": 1.95, "volume": 12085.0}, {"date": "2019-05-08", "close": 1.91, "volume": 64599.0}, {"date": "2019-05-09", "close": 1.93, "volume": 23121.0}, {"date": "2019-05-10", "close": 1.95, "volume": 3496.0}, {"date": "2019-05-13", "close": 1.83, "volume": 36030.0}, {"date": "2019-05-14", "close": 1.73, "volume": 64993.0}, {"date": "2019-05-15", "close": 1.88, "volume": 76840.0}, {"date": "2019-05-16", "close": 1.88, "volume": 22257.0}, {"date": "2019-05-17", "close": 1.915, "volume": 20944.0}, {"date": "2019-05-20", "close": 1.88, "volume": 5423.0}, {"date": "2019-05-21", "close": 1.92, "volume": 56800.0}, {"date": "2019-05-22", "close": 1.94, "volume": 26159.0}, {"date": "2019-05-23", "close": 1.81, "volume": 147246.0}, {"date": "2019-05-24", "close": 1.74, "volume": 399198.0}, {"date": "2019-05-28", "close": 1.76, "volume": 227503.0}, {"date": "2019-05-29", "close": 1.74, "volume": 190082.0}, {"date": "2019-05-30", "close": 1.77, "volume": 284865.0}, {"date": "2019-05-31", "close": 1.68, "volume": 11321.0}, {"date": "2019-06-03", "close": 1.69, "volume": 31229.0}, {"date": "2019-06-04", "close": 1.75, "volume": 19275.0}, {"date": "2019-06-05", "close": 1.59, "volume": 128791.0}, {"date": "2019-06-06", "close": 1.63, "volume": 25794.0}, {"date": "2019-06-07", "close": 1.59, "volume": 86565.0}, {"date": "2019-06-10", "close": 1.59, "volume": 2759.0}, {"date": "2019-06-11", "close": 1.6, "volume": 68830.0}, {"date": "2019-06-12", "close": 1.6, "volume": 42787.0}, {"date": "2019-06-13", "close": 1.86, "volume": 39440.0}, {"date": "2019-06-14", "close": 1.705, "volume": 158451.0}, {"date": "2019-06-17", "close": 1.73, "volume": 72448.0}, {"date": "2019-06-18", "close": 1.74, "volume": 107530.0}, {"date": "2019-06-19", "close": 1.73, "volume": 55385.0}, {"date": "2019-06-20", "close": 1.73, "volume": 61931.0}, {"date": "2019-06-21", "close": 1.7, "volume": 56208.0}, {"date": "2019-06-24", "close": 1.7, "volume": 73514.0}, {"date": "2019-06-25", "close": 1.68, "volume": 52346.0}, {"date": "2019-06-26", "close": 1.69, "volume": 40396.0}, {"date": "2019-06-27", "close": 1.69, "volume": 37643.0}, {"date": "2019-06-28", "close": 1.76, "volume": 35780.0}, {"date": "2019-07-01", "close": 1.86, "volume": 67589.0}, {"date": "2019-07-02", "close": 1.76, "volume": 25259.0}, {"date": "2019-07-03", "close": 1.73, "volume": 15119.0}, {"date": "2019-07-05", "close": 1.83, "volume": 21493.0}, {"date": "2019-07-08", "close": 1.86, "volume": 14977.0}, {"date": "2019-07-09", "close": 1.83, "volume": 30289.0}, {"date": "2019-07-10", "close": 1.8797, "volume": 3176.0}, {"date": "2019-07-11", "close": 1.88, "volume": 13130.0}, {"date": "2019-07-12", "close": 1.89, "volume": 30610.0}, {"date": "2019-07-15", "close": 1.89, "volume": 12404.0}, {"date": "2019-07-16", "close": 1.87, "volume": 15359.0}, {"date": "2019-07-17", "close": 1.82, "volume": 14313.0}, {"date": "2019-07-18", "close": 1.825, "volume": 13711.0}, {"date": "2019-07-19", "close": 1.81, "volume": 25570.0}, {"date": "2019-07-22", "close": 1.82, "volume": 26315.0}, {"date": "2019-07-23", "close": 1.765, "volume": 12981.0}, {"date": "2019-07-24", "close": 1.75, "volume": 33057.0}, {"date": "2019-07-25", "close": 1.77, "volume": 54050.0}, {"date": "2019-07-26", "close": 1.78, "volume": 23655.0}, {"date": "2019-07-29", "close": 1.72, "volume": 92405.0}, {"date": "2019-07-30", "close": 1.75, "volume": 13655.0}, {"date": "2019-07-31", "close": 1.76, "volume": 40760.0}, {"date": "2019-08-01", "close": 1.76, "volume": 39608.0}, {"date": "2019-08-02", "close": 1.76, "volume": 21096.0}, {"date": "2019-08-05", "close": 1.69, "volume": 39437.0}, {"date": "2019-08-06", "close": 1.69, "volume": 16492.0}, {"date": "2019-08-07", "close": 1.71, "volume": 22885.0}, {"date": "2019-08-08", "close": 1.69, "volume": 43342.0}, {"date": "2019-08-09", "close": 1.57, "volume": 56043.0}, {"date": "2019-08-12", "close": 1.61, "volume": 13072.0}, {"date": "2019-08-13", "close": 1.58, "volume": 33307.0}, {"date": "2019-08-14", "close": 1.59, "volume": 13715.0}, {"date": "2019-08-15", "close": 1.59, "volume": 163121.0}, {"date": "2019-08-16", "close": 1.6, "volume": 7930.0}, {"date": "2019-08-19", "close": 1.62, "volume": 2259.0}, {"date": "2019-08-20", "close": 1.7, "volume": 8816.0}, {"date": "2019-08-21", "close": 1.65, "volume": 104338.0}, {"date": "2019-08-22", "close": 1.7, "volume": 51048.0}, {"date": "2019-08-23", "close": 1.62, "volume": 15129.0}, {"date": "2019-08-26", "close": 1.85, "volume": 372055.0}, {"date": "2019-08-27", "close": 1.74, "volume": 9152.0}, {"date": "2019-08-28", "close": 1.69, "volume": 23009.0}, {"date": "2019-08-29", "close": 1.81, "volume": 48325.0}, {"date": "2019-08-30", "close": 1.79, "volume": 5984.0}, {"date": "2019-09-03", "close": 1.76, "volume": 7808.0}, {"date": "2019-09-04", "close": 1.74, "volume": 16128.0}, {"date": "2019-09-05", "close": 1.76, "volume": 32361.0}, {"date": "2019-09-06", "close": 1.73, "volume": 39890.0}, {"date": "2019-09-09", "close": 1.63, "volume": 61834.0}, {"date": "2019-09-10", "close": 1.6, "volume": 85701.0}, {"date": "2019-09-11", "close": 1.55, "volume": 39105.0}, {"date": "2019-09-12", "close": 1.52, "volume": 75780.0}, {"date": "2019-09-13", "close": 1.49, "volume": 57863.0}, {"date": "2019-09-16", "close": 1.46, "volume": 69682.0}, {"date": "2019-09-17", "close": 1.4399, "volume": 335246.0}, {"date": "2019-09-18", "close": 1.31, "volume": 231196.0}, {"date": "2019-09-19", "close": 1.42, "volume": 267536.0}, {"date": "2019-09-20", "close": 1.5, "volume": 478956.0}, {"date": "2019-09-23", "close": 1.5, "volume": 104373.0}, {"date": "2019-09-24", "close": 1.42, "volume": 88092.0}, {"date": "2019-09-25", "close": 1.54, "volume": 370901.0}, {"date": "2019-09-26", "close": 1.58, "volume": 45449.0}, {"date": "2019-09-27", "close": 1.58, "volume": 92112.0}, {"date": "2019-09-30", "close": 1.69, "volume": 39125.0}, {"date": "2019-10-01", "close": 1.69, "volume": 125993.0}, {"date": "2019-10-02", "close": 1.58, "volume": 274024.0}, {"date": "2019-10-03", "close": 1.57, "volume": 9285.0}, {"date": "2019-10-04", "close": 1.47, "volume": 53408.0}, {"date": "2019-10-07", "close": 1.52, "volume": 9968.0}, {"date": "2019-10-08", "close": 1.53, "volume": 9091.0}, {"date": "2019-10-09", "close": 1.51, "volume": 27693.0}, {"date": "2019-10-10", "close": 1.56, "volume": 38250.0}, {"date": "2019-10-11", "close": 1.58, "volume": 73371.0}, {"date": "2019-10-14", "close": 1.59, "volume": 2167.0}, {"date": "2019-10-15", "close": 1.53, "volume": 19129.0}, {"date": "2019-10-16", "close": 1.51, "volume": 25789.0}, {"date": "2019-10-17", "close": 1.48, "volume": 163695.0}, {"date": "2019-10-18", "close": 1.39, "volume": 126610.0}, {"date": "2019-10-21", "close": 1.32, "volume": 36697.0}, {"date": "2019-10-22", "close": 1.32, "volume": 56999.0}, {"date": "2019-10-23", "close": 1.31, "volume": 16928.0}, {"date": "2019-10-24", "close": 1.29, "volume": 21655.0}, {"date": "2019-10-25", "close": 1.38, "volume": 51229.0}, {"date": "2019-10-28", "close": 1.56, "volume": 707061.0}, {"date": "2019-10-29", "close": 1.54, "volume": 15579.0}, {"date": "2019-10-30", "close": 1.5, "volume": 16197.0}, {"date": "2019-10-31", "close": 1.45, "volume": 15588.0}, {"date": "2019-11-01", "close": 1.53, "volume": 8226.0}, {"date": "2019-11-04", "close": 1.54, "volume": 6947.0}, {"date": "2019-11-05", "close": 1.5, "volume": 20982.0}, {"date": "2019-11-06", "close": 1.52, "volume": 17121.0}, {"date": "2019-11-07", "close": 1.55, "volume": 26538.0}, {"date": "2019-11-08", "close": 1.567, "volume": 3076.0}, {"date": "2019-11-11", "close": 1.53, "volume": 3379.0}, {"date": "2019-11-12", "close": 1.55, "volume": 2466.0}, {"date": "2019-11-13", "close": 1.48, "volume": 88766.0}, {"date": "2019-11-14", "close": 1.48, "volume": 4136.0}, {"date": "2019-11-15", "close": 1.51, "volume": 2195.0}, {"date": "2019-11-18", "close": 1.49, "volume": 7157.0}, {"date": "2019-11-19", "close": 1.48, "volume": 23124.0}, {"date": "2019-11-20", "close": 1.45, "volume": 31448.0}, {"date": "2019-11-21", "close": 1.46, "volume": 28993.0}, {"date": "2019-11-22", "close": 1.46, "volume": 25095.0}, {"date": "2019-11-25", "close": 1.41, "volume": 21645.0}, {"date": "2019-11-26", "close": 1.28, "volume": 112833.0}, {"date": "2019-11-27", "close": 1.2268, "volume": 128634.0}, {"date": "2019-11-29", "close": 1.24, "volume": 29085.0}, {"date": "2019-12-02", "close": 1.31, "volume": 296088.0}, {"date": "2019-12-03", "close": 1.3, "volume": 20043.0}, {"date": "2019-12-04", "close": 1.29, "volume": 17226.0}, {"date": "2019-12-05", "close": 1.3, "volume": 65121.0}, {"date": "2019-12-06", "close": 1.3, "volume": 66197.0}, {"date": "2019-12-09", "close": 1.3, "volume": 27163.0}, {"date": "2019-12-10", "close": 1.31, "volume": 39628.0}, {"date": "2019-12-11", "close": 1.32, "volume": 11590.0}, {"date": "2019-12-12", "close": 1.3173, "volume": 29758.0}, {"date": "2019-12-13", "close": 1.3, "volume": 15260.0}, {"date": "2019-12-16", "close": 1.28, "volume": 62860.0}, {"date": "2019-12-17", "close": 1.32, "volume": 44413.0}, {"date": "2019-12-18", "close": 1.31, "volume": 10907.0}, {"date": "2019-12-19", "close": 1.29, "volume": 8570.0}, {"date": "2019-12-20", "close": 1.2, "volume": 47847.0}, {"date": "2019-12-23", "close": 1.21, "volume": 37713.0}, {"date": "2019-12-24", "close": 1.19, "volume": 14300.0}, {"date": "2019-12-26", "close": 1.27, "volume": 34921.0}, {"date": "2019-12-27", "close": 1.25, "volume": 10328.0}, {"date": "2019-12-30", "close": 1.21, "volume": 30814.0}, {"date": "2019-12-31", "close": 1.28, "volume": 46427.0}, {"date": "2020-01-02", "close": 1.29, "volume": 27720.0}, {"date": "2020-01-03", "close": 1.28, "volume": 32181.0}, {"date": "2020-01-06", "close": 1.25, "volume": 68734.0}, {"date": "2020-01-07", "close": 1.24, "volume": 12480.0}, {"date": "2020-01-08", "close": 1.12, "volume": 139349.0}, {"date": "2020-01-09", "close": 1.17, "volume": 47370.0}, {"date": "2020-01-10", "close": 1.14, "volume": 51551.0}, {"date": "2020-01-13", "close": 1.12, "volume": 19738.0}, {"date": "2020-01-14", "close": 1.04, "volume": 80193.0}, {"date": "2020-01-15", "close": 1.15, "volume": 650082.0}, {"date": "2020-01-16", "close": 1.25, "volume": 420417.0}, {"date": "2020-01-17", "close": 1.2585, "volume": 169518.0}, {"date": "2020-01-21", "close": 1.29, "volume": 296835.0}, {"date": "2020-01-22", "close": 1.28, "volume": 401769.0}, {"date": "2020-01-23", "close": 1.26, "volume": 73893.0}, {"date": "2020-01-24", "close": 1.19, "volume": 91522.0}, {"date": "2020-01-27", "close": 1.16, "volume": 45687.0}, {"date": "2020-01-28", "close": 1.16, "volume": 75984.0}, {"date": "2020-01-29", "close": 1.1698, "volume": 21746.0}, {"date": "2020-01-30", "close": 1.14, "volume": 46106.0}, {"date": "2020-01-31", "close": 1.11, "volume": 65767.0}, {"date": "2020-02-03", "close": 1.08, "volume": 66565.0}, {"date": "2020-02-04", "close": 1.05, "volume": 75169.0}, {"date": "2020-02-05", "close": 1.05, "volume": 14667.0}, {"date": "2020-02-06", "close": 1.07, "volume": 32771.0}, {"date": "2020-02-07", "close": 1.07, "volume": 29731.0}, {"date": "2020-02-10", "close": 1.07, "volume": 14011.0}, {"date": "2020-02-11", "close": 1.07, "volume": 52171.0}, {"date": "2020-02-12", "close": 1.02, "volume": 42413.0}, {"date": "2020-02-13", "close": 1.0293, "volume": 51479.0}, {"date": "2020-02-14", "close": 0.8768, "volume": 287151.0}, {"date": "2020-02-18", "close": 0.94, "volume": 218528.0}, {"date": "2020-02-19", "close": 0.94, "volume": 76622.0}, {"date": "2020-02-20", "close": 1.09, "volume": 269709.0}, {"date": "2020-02-21", "close": 1.06, "volume": 64377.0}, {"date": "2020-02-24", "close": 0.9234, "volume": 52705.0}, {"date": "2020-02-25", "close": 0.92, "volume": 170864.0}, {"date": "2020-02-26", "close": 0.8716, "volume": 52028.0}, {"date": "2020-02-27", "close": 0.8035, "volume": 126429.0}, {"date": "2020-02-28", "close": 0.8, "volume": 99121.0}, {"date": "2020-03-02", "close": 0.7847, "volume": 66161.0}, {"date": "2020-03-03", "close": 0.7702, "volume": 43614.0}, {"date": "2020-03-04", "close": 0.7741, "volume": 132205.0}, {"date": "2020-03-05", "close": 0.7, "volume": 240012.0}, {"date": "2020-03-06", "close": 0.6726, "volume": 284221.0}, {"date": "2020-03-09", "close": 0.6199, "volume": 75457.0}, {"date": "2020-03-10", "close": 0.5881, "volume": 104054.0}, {"date": "2020-03-11", "close": 0.476, "volume": 140539.0}, {"date": "2020-03-12", "close": 0.48, "volume": 150620.0}, {"date": "2020-03-13", "close": 0.52, "volume": 55190.0}, {"date": "2020-03-16", "close": 0.41, "volume": 52930.0}, {"date": "2020-03-17", "close": 0.2901, "volume": 122879.0}, {"date": "2020-03-18", "close": 0.23, "volume": 256328.0}, {"date": "2020-03-19", "close": 0.2401, "volume": 378162.0}, {"date": "2020-03-20", "close": 0.33, "volume": 264578.0}, {"date": "2020-03-23", "close": 0.3701, "volume": 98006.0}, {"date": "2020-03-24", "close": 0.374, "volume": 84076.0}, {"date": "2020-03-25", "close": 0.44, "volume": 138935.0}, {"date": "2020-03-26", "close": 0.4, "volume": 151011.0}, {"date": "2020-03-27", "close": 0.4229, "volume": 41162.0}, {"date": "2020-03-30", "close": 0.3883, "volume": 59217.0}, {"date": "2020-03-31", "close": 0.3502, "volume": 68778.0}, {"date": "2020-04-01", "close": 0.33, "volume": 72838.0}, {"date": "2020-04-02", "close": 0.3498, "volume": 72185.0}, {"date": "2020-04-03", "close": 0.3249, "volume": 109678.0}, {"date": "2020-04-06", "close": 0.4138, "volume": 264910.0}, {"date": "2020-04-07", "close": 0.4178, "volume": 120322.0}, {"date": "2020-04-08", "close": 0.3886, "volume": 210319.0}, {"date": "2020-04-09", "close": 0.391, "volume": 182981.0}, {"date": "2020-04-13", "close": 0.384, "volume": 228381.0}, {"date": "2020-04-14", "close": 0.345, "volume": 131752.0}, {"date": "2020-04-15", "close": 0.34, "volume": 61238.0}, {"date": "2020-04-16", "close": 0.2815, "volume": 268470.0}, {"date": "2020-04-17", "close": 0.3198, "volume": 221372.0}, {"date": "2020-04-20", "close": 0.3, "volume": 223435.0}, {"date": "2020-04-21", "close": 0.295, "volume": 363535.0}, {"date": "2020-04-22", "close": 0.2699, "volume": 98007.0}, {"date": "2020-04-23", "close": 0.281, "volume": 108079.0}, {"date": "2020-04-24", "close": 0.2822, "volume": 152319.0}, {"date": "2020-04-27", "close": 0.4138, "volume": 2591223.0}, {"date": "2020-04-28", "close": 0.39, "volume": 395548.0}, {"date": "2020-04-29", "close": 0.42, "volume": 593794.0}, {"date": "2020-04-30", "close": 0.3877, "volume": 1115796.0}, {"date": "2020-05-01", "close": 0.35, "volume": 187861.0}, {"date": "2020-05-04", "close": 0.3769, "volume": 204144.0}, {"date": "2020-05-05", "close": 0.3416, "volume": 94874.0}, {"date": "2020-05-06", "close": 0.3543, "volume": 2161955.0}, {"date": "2020-05-07", "close": 0.39, "volume": 436874.0}, {"date": "2020-05-08", "close": 0.377, "volume": 177034.0}, {"date": "2020-05-11", "close": 0.3627, "volume": 153495.0}, {"date": "2020-05-12", "close": 0.3556, "volume": 215143.0}, {"date": "2020-05-13", "close": 0.4088, "volume": 2119644.0}, {"date": "2020-05-14", "close": 0.361, "volume": 547777.0}, {"date": "2020-05-15", "close": 0.3781, "volume": 361090.0}, {"date": "2020-05-18", "close": 0.39, "volume": 543818.0}, {"date": "2020-05-19", "close": 0.41, "volume": 1617348.0}, {"date": "2020-05-20", "close": 0.4277, "volume": 539018.0}, {"date": "2020-05-21", "close": 0.4204, "volume": 255142.0}, {"date": "2020-05-22", "close": 0.4234, "volume": 234904.0}, {"date": "2020-05-26", "close": 0.4192, "volume": 358397.0}, {"date": "2020-05-27", "close": 0.469, "volume": 4913340.0}, {"date": "2020-05-28", "close": 0.445, "volume": 2263244.0}, {"date": "2020-05-29", "close": 0.4274, "volume": 2373846.0}, {"date": "2020-06-01", "close": 0.4043, "volume": 1356765.0}, {"date": "2020-06-02", "close": 0.3811, "volume": 471001.0}, {"date": "2020-06-03", "close": 0.357, "volume": 1219899.0}, {"date": "2020-06-04", "close": 0.36, "volume": 7869832.0}, {"date": "2020-06-05", "close": 0.548, "volume": 13677430.0}, {"date": "2020-06-08", "close": 0.599, "volume": 2741697.0}, {"date": "2020-06-09", "close": 0.7785, "volume": 12342720.0}, {"date": "2020-06-10", "close": 0.6435, "volume": 6176300.0}, {"date": "2020-06-11", "close": 0.5299, "volume": 2198856.0}, {"date": "2020-06-12", "close": 0.5397, "volume": 4920872.0}, {"date": "2020-06-15", "close": 0.515, "volume": 1761076.0}, {"date": "2020-06-16", "close": 0.565, "volume": 4361366.0}, {"date": "2020-06-17", "close": 0.55, "volume": 3114374.0}, {"date": "2020-06-18", "close": 0.605, "volume": 8048308.0}, {"date": "2020-06-19", "close": 0.586, "volume": 1798246.0}, {"date": "2020-06-22", "close": 0.6224, "volume": 4582822.0}, {"date": "2020-06-23", "close": 0.7237, "volume": 12315430.0}, {"date": "2020-06-24", "close": 0.75, "volume": 8463990.0}, {"date": "2020-06-25", "close": 0.7295, "volume": 3969351.0}, {"date": "2020-06-26", "close": 0.6646, "volume": 2186713.0}, {"date": "2020-06-29", "close": 0.63, "volume": 3659599.0}, {"date": "2020-06-30", "close": 0.6503, "volume": 7361030.0}, {"date": "2020-07-01", "close": 0.6, "volume": 3715511.0}, {"date": "2020-07-02", "close": 0.5779, "volume": 4139325.0}, {"date": "2020-07-06", "close": 0.5732, "volume": 1437465.0}, {"date": "2020-07-07", "close": 0.5524, "volume": 1655265.0}, {"date": "2020-07-08", "close": 0.5613, "volume": 1993138.0}, {"date": "2020-07-09", "close": 0.5261, "volume": 1293172.0}, {"date": "2020-07-10", "close": 0.523, "volume": 607812.0}, {"date": "2020-07-13", "close": 0.452, "volume": 1923877.0}, {"date": "2020-07-14", "close": 0.44, "volume": 1113915.0}, {"date": "2020-07-15", "close": 0.4606, "volume": 932628.0}, {"date": "2020-07-16", "close": 0.474, "volume": 2566244.0}, {"date": "2020-07-17", "close": 0.4749, "volume": 826372.0}, {"date": "2020-07-20", "close": 0.461, "volume": 1028702.0}, {"date": "2020-07-21", "close": 0.4742, "volume": 986684.0}, {"date": "2020-07-22", "close": 0.4799, "volume": 905047.0}, {"date": "2020-07-23", "close": 0.442, "volume": 662604.0}, {"date": "2020-07-24", "close": 0.435, "volume": 2918523.0}, {"date": "2020-07-27", "close": 0.413, "volume": 678146.0}, {"date": "2020-07-28", "close": 0.407, "volume": 2194440.0}, {"date": "2020-07-29", "close": 0.3844, "volume": 1118493.0}, {"date": "2020-07-30", "close": 0.3655, "volume": 1404160.0}, {"date": "2020-07-31", "close": 0.3429, "volume": 1186727.0}, {"date": "2020-08-03", "close": 0.3471, "volume": 1415869.0}, {"date": "2020-08-04", "close": 0.3249, "volume": 4869437.0}, {"date": "2020-08-05", "close": 0.325, "volume": 2162481.0}, {"date": "2020-08-06", "close": 0.329, "volume": 2068761.0}, {"date": "2020-08-07", "close": 0.3246, "volume": 2984586.0}, {"date": "2020-08-10", "close": 0.3202, "volume": 3455143.0}, {"date": "2020-08-11", "close": 0.3368, "volume": 4881643.0}, {"date": "2020-08-12", "close": 0.3294, "volume": 4666477.0}, {"date": "2020-08-13", "close": 0.328, "volume": 2451105.0}, {"date": "2020-08-14", "close": 0.2981, "volume": 2866027.0}, {"date": "2020-08-17", "close": 0.2919, "volume": 1357284.0}, {"date": "2020-08-18", "close": 0.27, "volume": 3342077.0}, {"date": "2020-08-19", "close": 0.2719, "volume": 1065384.0}, {"date": "2020-08-20", "close": 0.2869, "volume": 2656694.0}, {"date": "2020-08-21", "close": 0.2819, "volume": 1457329.0}, {"date": "2020-08-24", "close": 0.2799, "volume": 1438670.0}, {"date": "2020-08-25", "close": 0.281, "volume": 698880.0}, {"date": "2020-08-26", "close": 0.286, "volume": 1317901.0}, {"date": "2020-08-27", "close": 0.4496, "volume": 64385150.0}, {"date": "2020-08-28", "close": 0.3548, "volume": 11867550.0}, {"date": "2020-08-31", "close": 0.3325, "volume": 4866128.0}, {"date": "2020-09-01", "close": 0.324, "volume": 9921316.0}, {"date": "2020-09-02", "close": 0.305, "volume": 3481321.0}, {"date": "2020-09-03", "close": 0.2858, "volume": 2088792.0}, {"date": "2020-09-04", "close": 0.2725, "volume": 1729669.0}, {"date": "2020-09-08", "close": 0.2899, "volume": 2911392.0}, {"date": "2020-09-09", "close": 0.2808, "volume": 1116850.0}, {"date": "2020-09-10", "close": 0.2728, "volume": 1168287.0}, {"date": "2020-09-11", "close": 0.2643, "volume": 1174980.0}, {"date": "2020-09-14", "close": 0.278, "volume": 3228412.0}, {"date": "2020-09-15", "close": 0.2959, "volume": 2042482.0}, {"date": "2020-09-16", "close": 0.282, "volume": 955567.0}, {"date": "2020-09-17", "close": 0.274, "volume": 804843.0}, {"date": "2020-09-18", "close": 0.2858, "volume": 836994.0}, {"date": "2020-09-21", "close": 0.2684, "volume": 809806.0}, {"date": "2020-09-22", "close": 0.26, "volume": 1180104.0}, {"date": "2020-09-23", "close": 0.2411, "volume": 1386807.0}, {"date": "2020-09-24", "close": 0.2515, "volume": 1475213.0}, {"date": "2020-09-25", "close": 0.2364, "volume": 989805.0}, {"date": "2020-09-28", "close": 0.2347, "volume": 368492.0}, {"date": "2020-09-29", "close": 0.2749, "volume": 7723113.0}, {"date": "2020-09-30", "close": 0.2576, "volume": 1268533.0}, {"date": "2020-10-01", "close": 0.274, "volume": 1925483.0}, {"date": "2020-10-02", "close": 0.271, "volume": 3589009.0}, {"date": "2020-10-05", "close": 0.2671, "volume": 845649.0}, {"date": "2020-10-06", "close": 0.2575, "volume": 1319408.0}, {"date": "2020-10-07", "close": 0.2668, "volume": 700784.0}, {"date": "2020-10-08", "close": 0.32, "volume": 9469036.0}, {"date": "2020-10-09", "close": 0.3082, "volume": 1804052.0}, {"date": "2020-10-12", "close": 0.3666, "volume": 11436520.0}, {"date": "2020-10-13", "close": 0.2851, "volume": 6670127.0}, {"date": "2020-10-14", "close": 0.2751, "volume": 2152290.0}, {"date": "2020-10-15", "close": 0.275, "volume": 1994622.0}, {"date": "2020-10-16", "close": 0.2655, "volume": 1238284.0}, {"date": "2020-10-19", "close": 0.2641, "volume": 1220252.0}, {"date": "2020-10-20", "close": 0.268, "volume": 600233.0}, {"date": "2020-10-21", "close": 0.255, "volume": 755173.0}, {"date": "2020-10-22", "close": 0.294, "volume": 7278808.0}, {"date": "2020-10-23", "close": 0.2785, "volume": 1470911.0}, {"date": "2020-10-26", "close": 0.2755, "volume": 2666685.0}, {"date": "2020-10-27", "close": 0.284, "volume": 1157682.0}, {"date": "2020-10-28", "close": 0.266, "volume": 860637.0}, {"date": "2020-10-29", "close": 0.272, "volume": 969613.0}, {"date": "2020-10-30", "close": 0.2627, "volume": 657250.0}, {"date": "2020-11-02", "close": 0.2629, "volume": 408363.0}, {"date": "2020-11-03", "close": 0.2665, "volume": 841511.0}, {"date": "2020-11-04", "close": 0.2713, "volume": 949072.0}, {"date": "2020-11-05", "close": 0.2689, "volume": 1180121.0}, {"date": "2020-11-06", "close": 0.2711, "volume": 920131.0}, {"date": "2020-11-09", "close": 0.3622, "volume": 26149020.0}, {"date": "2020-11-10", "close": 0.31, "volume": 8363125.0}, {"date": "2020-11-11", "close": 0.3008, "volume": 1737793.0}, {"date": "2020-11-12", "close": 0.2901, "volume": 1777972.0}, {"date": "2020-11-13", "close": 0.315, "volume": 1975462.0}, {"date": "2020-11-16", "close": 0.3393, "volume": 2365303.0}, {"date": "2020-11-17", "close": 0.345, "volume": 1873279.0}, {"date": "2020-11-18", "close": 0.3555, "volume": 2068667.0}, {"date": "2020-11-19", "close": 0.38, "volume": 3200962.0}, {"date": "2020-11-20", "close": 0.3123, "volume": 6123989.0}, {"date": "2020-11-23", "close": 0.3599, "volume": 10034970.0}, {"date": "2020-11-24", "close": 0.3814, "volume": 6550688.0}, {"date": "2020-11-25", "close": 0.3788, "volume": 2178414.0}, {"date": "2020-11-27", "close": 0.397, "volume": 4801675.0}, {"date": "2020-11-30", "close": 0.3503, "volume": 3092619.0}, {"date": "2020-12-01", "close": 0.3698, "volume": 4684943.0}, {"date": "2020-12-02", "close": 0.3614, "volume": 1626716.0}, {"date": "2020-12-03", "close": 0.3669, "volume": 998881.0}, {"date": "2020-12-04", "close": 0.3662, "volume": 1261566.0}, {"date": "2020-12-07", "close": 0.3376, "volume": 1642068.0}, {"date": "2020-12-08", "close": 0.3399, "volume": 4230302.0}, {"date": "2020-12-09", "close": 0.3333, "volume": 1014000.0}, {"date": "2020-12-10", "close": 0.3211, "volume": 769291.0}, {"date": "2020-12-11", "close": 0.3145, "volume": 4533061.0}, {"date": "2020-12-14", "close": 0.2702, "volume": 8554206.0}, {"date": "2020-12-15", "close": 0.2456, "volume": 2809497.0}, {"date": "2020-12-16", "close": 0.2437, "volume": 1302326.0}, {"date": "2020-12-17", "close": 0.23, "volume": 2220146.0}, {"date": "2020-12-18", "close": 0.229, "volume": 3326314.0}, {"date": "2020-12-21", "close": 0.2126, "volume": 6256277.0}, {"date": "2020-12-22", "close": 0.2101, "volume": 4344208.0}, {"date": "2020-12-23", "close": 0.204, "volume": 4200793.0}, {"date": "2020-12-24", "close": 0.225, "volume": 637398.0}, {"date": "2020-12-28", "close": 0.223, "volume": 1007012.0}, {"date": "2020-12-29", "close": 0.25, "volume": 1269458.0}, {"date": "2020-12-30", "close": 0.255, "volume": 913244.0}, {"date": "2020-12-31", "close": 0.2681, "volume": 1611507.0}, {"date": "2021-01-04", "close": 0.2672, "volume": 328766.0}, {"date": "2021-01-05", "close": 0.258, "volume": 533237.0}, {"date": "2021-01-06", "close": 0.27, "volume": 334343.0}, {"date": "2021-01-07", "close": 0.285, "volume": 412664.0}, {"date": "2021-01-08", "close": 0.278, "volume": 225810.0}, {"date": "2021-01-11", "close": 0.2779, "volume": 1205480.0}, {"date": "2021-01-12", "close": 0.2955, "volume": 639520.0}, {"date": "2021-01-13", "close": 0.333, "volume": 1116806.0}, {"date": "2021-01-14", "close": 0.373, "volume": 1495012.0}, {"date": "2021-01-15", "close": 0.3636, "volume": 798274.0}, {"date": "2021-01-19", "close": 0.4, "volume": 1609771.0}, {"date": "2021-01-20", "close": 0.4951, "volume": 1972537.0}, {"date": "2021-01-21", "close": 0.51, "volume": 1678115.0}, {"date": "2021-01-22", "close": 0.519, "volume": 1382239.0}, {"date": "2021-01-25", "close": 0.6894, "volume": 3229638.0}, {"date": "2021-01-26", "close": 0.6785, "volume": 827293.0}, {"date": "2021-01-27", "close": 0.75, "volume": 2080736.0}, {"date": "2021-01-28", "close": 0.75, "volume": 1034756.0}, {"date": "2021-01-29", "close": 0.8, "volume": 738351.0}, {"date": "2021-02-01", "close": 0.7001, "volume": 744408.0}, {"date": "2021-02-02", "close": 0.55, "volume": 1259641.0}, {"date": "2021-02-03", "close": 0.606, "volume": 527188.0}, {"date": "2021-02-04", "close": 0.6325, "volume": 349805.0}, {"date": "2021-02-05", "close": 0.69, "volume": 804230.0}, {"date": "2021-02-08", "close": 0.66, "volume": 758543.0}, {"date": "2021-02-09", "close": 0.628, "volume": 512775.0}, {"date": "2021-02-10", "close": 0.6398, "volume": 158745.0}, {"date": "2021-02-11", "close": 0.649, "volume": 185628.0}, {"date": "2021-02-12", "close": 0.65, "volume": 329693.0}, {"date": "2021-02-16", "close": 0.6765, "volume": 261453.0}, {"date": "2021-02-17", "close": 0.6698, "volume": 115900.0}, {"date": "2021-02-18", "close": 0.66, "volume": 278033.0}, {"date": "2021-02-19", "close": 0.6555, "volume": 119205.0}, {"date": "2021-02-22", "close": 0.72, "volume": 344386.0}, {"date": "2021-02-23", "close": 0.7054, "volume": 1328452.0}, {"date": "2021-02-24", "close": 0.7493, "volume": 284823.0}, {"date": "2021-02-25", "close": 0.72, "volume": 199776.0}, {"date": "2021-02-26", "close": 0.715, "volume": 84777.0}, {"date": "2021-03-01", "close": 0.695, "volume": 124505.0}, {"date": "2021-03-02", "close": 0.75, "volume": 925965.0}, {"date": "2021-03-03", "close": 0.76, "volume": 100095.0}, {"date": "2021-03-04", "close": 0.691, "volume": 555763.0}, {"date": "2021-03-05", "close": 0.684, "volume": 128818.0}, {"date": "2021-03-08", "close": 0.69, "volume": 20598.0}, {"date": "2021-03-09", "close": 0.75, "volume": 17913.0}, {"date": "2021-03-10", "close": 0.681, "volume": 334082.0}, {"date": "2021-03-11", "close": 0.677, "volume": 236368.0}, {"date": "2021-03-12", "close": 0.69, "volume": 114528.0}, {"date": "2021-03-15", "close": 0.705, "volume": 75545.0}, {"date": "2021-03-16", "close": 0.6935, "volume": 56414.0}, {"date": "2021-03-17", "close": 0.72, "volume": 140804.0}, {"date": "2021-03-18", "close": 0.7875, "volume": 945586.0}, {"date": "2021-03-19", "close": 0.8563, "volume": 439552.0}, {"date": "2021-03-22", "close": 0.86, "volume": 464244.0}, {"date": "2021-03-23", "close": 0.857, "volume": 429991.0}, {"date": "2021-03-24", "close": 0.8765, "volume": 335543.0}, {"date": "2021-03-25", "close": 0.85, "volume": 296281.0}, {"date": "2021-03-26", "close": 0.932, "volume": 501757.0}, {"date": "2021-03-29", "close": 0.99, "volume": 206400.0}, {"date": "2021-03-30", "close": 1.09, "volume": 231105.0}, {"date": "2021-03-31", "close": 1.2, "volume": 329213.0}, {"date": "2021-04-01", "close": 1.2, "volume": 359770.0}, {"date": "2021-04-05", "close": 1.28, "volume": 492192.0}, {"date": "2021-04-06", "close": 1.09, "volume": 384308.0}, {"date": "2021-04-07", "close": 1.02, "volume": 380067.0}, {"date": "2021-04-08", "close": 1.04, "volume": 664165.0}, {"date": "2021-04-09", "close": 1.04, "volume": 427246.0}, {"date": "2021-04-12", "close": 1.18, "volume": 225112.0}, {"date": "2021-04-13", "close": 1.2, "volume": 155222.0}, {"date": "2021-04-14", "close": 1.25, "volume": 306554.0}, {"date": "2021-04-15", "close": 1.5, "volume": 1289381.0}, {"date": "2021-04-16", "close": 1.55, "volume": 686236.0}, {"date": "2021-04-19", "close": 1.503, "volume": 330997.0}, {"date": "2021-04-20", "close": 1.45, "volume": 235063.0}, {"date": "2021-04-21", "close": 1.44, "volume": 148169.0}, {"date": "2021-04-22", "close": 1.45, "volume": 96410.0}, {"date": "2021-04-23", "close": 1.42, "volume": 118198.0}, {"date": "2021-04-26", "close": 1.42, "volume": 95629.0}, {"date": "2021-04-27", "close": 1.45, "volume": 99291.0}, {"date": "2021-04-28", "close": 1.45, "volume": 77508.0}, {"date": "2021-04-29", "close": 1.5, "volume": 204821.0}, {"date": "2021-04-30", "close": 1.54, "volume": 157971.0}, {"date": "2021-05-03", "close": 1.55, "volume": 365851.0}, {"date": "2021-05-04", "close": 1.57, "volume": 240400.0}, {"date": "2021-05-05", "close": 1.57, "volume": 317810.0}, {"date": "2021-05-06", "close": 1.51, "volume": 160299.0}, {"date": "2021-05-07", "close": 1.43, "volume": 172354.0}, {"date": "2021-05-10", "close": 1.435, "volume": 313746.0}, {"date": "2021-05-11", "close": 1.59, "volume": 301316.0}, {"date": "2021-05-12", "close": 1.62, "volume": 430955.0}, {"date": "2021-05-13", "close": 1.62, "volume": 106156.0}, {"date": "2021-05-14", "close": 1.97, "volume": 1201827.0}, {"date": "2021-05-17", "close": 2.04, "volume": 451344.0}, {"date": "2021-05-18", "close": 2.09, "volume": 287341.0}, {"date": "2021-05-19", "close": 2.06, "volume": 236714.0}, {"date": "2021-05-20", "close": 2.11, "volume": 289642.0}, {"date": "2021-05-21", "close": 2.08, "volume": 292648.0}, {"date": "2021-05-24", "close": 2.25, "volume": 1244806.0}, {"date": "2021-05-25", "close": 2.3, "volume": 447842.0}, {"date": "2021-05-26", "close": 2.45, "volume": 1219514.0}, {"date": "2021-05-27", "close": 3.1, "volume": 1987047.0}, {"date": "2021-05-28", "close": 3.5, "volume": 830866.0}, {"date": "2021-06-01", "close": 3.73, "volume": 578231.0}, {"date": "2021-06-02", "close": 3.39, "volume": 373706.0}, {"date": "2021-06-03", "close": 3.36, "volume": 323463.0}, {"date": "2021-06-04", "close": 3.51, "volume": 334155.0}, {"date": "2021-06-07", "close": 3.75, "volume": 219006.0}, {"date": "2021-06-08", "close": 3.75, "volume": 132083.0}, {"date": "2021-06-09", "close": 3.78, "volume": 125708.0}, {"date": "2021-06-10", "close": 3.8, "volume": 358198.0}, {"date": "2021-06-11", "close": 3.8, "volume": 457227.0}, {"date": "2021-06-14", "close": 3.65, "volume": 261921.0}, {"date": "2021-06-15", "close": 3.65, "volume": 153234.0}, {"date": "2021-06-16", "close": 3.6, "volume": 198905.0}, {"date": "2021-06-17", "close": 3.55, "volume": 142634.0}, {"date": "2021-06-18", "close": 3.4, "volume": 215057.0}, {"date": "2021-06-21", "close": 3.45, "volume": 186875.0}, {"date": "2021-06-22", "close": 3.4, "volume": 127818.0}, {"date": "2021-06-23", "close": 3.33, "volume": 210795.0}, {"date": "2021-06-24", "close": 3.23, "volume": 152911.0}, {"date": "2021-06-25", "close": 3.77, "volume": 1380944.0}, {"date": "2021-06-28", "close": 3.8, "volume": 296674.0}, {"date": "2021-06-29", "close": 3.77, "volume": 322583.0}, {"date": "2021-06-30", "close": 3.78, "volume": 331534.0}, {"date": "2021-07-01", "close": 3.82, "volume": 117279.0}, {"date": "2021-07-02", "close": 3.75, "volume": 244730.0}, {"date": "2021-07-06", "close": 3.71, "volume": 172201.0}, {"date": "2021-07-07", "close": 3.72, "volume": 421764.0}, {"date": "2021-07-08", "close": 3.8, "volume": 103831.0}, {"date": "2021-07-09", "close": 3.89, "volume": 223100.0}, {"date": "2021-07-12", "close": 3.9, "volume": 138566.0}, {"date": "2021-07-13", "close": 4.14, "volume": 377576.0}, {"date": "2021-07-14", "close": 4.0, "volume": 215166.0}, {"date": "2021-07-15", "close": 3.72, "volume": 161728.0}, {"date": "2021-07-16", "close": 3.66, "volume": 166906.0}, {"date": "2021-07-19", "close": 3.45, "volume": 314050.0}, {"date": "2021-07-20", "close": 3.7, "volume": 115197.0}, {"date": "2021-07-21", "close": 4.25, "volume": 432576.0}, {"date": "2021-07-22", "close": 4.4492, "volume": 459708.0}, {"date": "2021-07-23", "close": 4.75, "volume": 667395.0}, {"date": "2021-07-26", "close": 4.89, "volume": 261065.0}, {"date": "2021-07-27", "close": 4.8, "volume": 116684.0}, {"date": "2021-07-28", "close": 4.88, "volume": 88438.0}, {"date": "2021-07-29", "close": 4.96, "volume": 117882.0}, {"date": "2021-07-30", "close": 4.94, "volume": 93764.0}, {"date": "2021-08-02", "close": 5.01, "volume": 245057.0}, {"date": "2021-08-03", "close": 5.08, "volume": 96968.0}, {"date": "2021-08-04", "close": 4.9, "volume": 137324.0}, {"date": "2021-08-05", "close": 4.92, "volume": 189742.0}, {"date": "2021-08-06", "close": 4.86, "volume": 217256.0}, {"date": "2021-08-09", "close": 4.95, "volume": 257474.0}, {"date": "2021-08-10", "close": 5.11, "volume": 164284.0}, {"date": "2021-08-11", "close": 5.19, "volume": 191385.0}, {"date": "2021-08-12", "close": 5.12, "volume": 203558.0}, {"date": "2021-08-13", "close": 5.13, "volume": 190886.0}, {"date": "2021-08-16", "close": 5.05, "volume": 187037.0}, {"date": "2021-08-17", "close": 5.02, "volume": 586649.0}, {"date": "2021-08-18", "close": 4.99, "volume": 459130.0}, {"date": "2021-08-19", "close": 4.96, "volume": 269097.0}, {"date": "2021-08-20", "close": 5.1, "volume": 636566.0}, {"date": "2021-08-23", "close": 5.33, "volume": 461566.0}, {"date": "2021-08-24", "close": 5.25, "volume": 458011.0}, {"date": "2021-08-25", "close": 5.37, "volume": 328085.0}, {"date": "2021-08-26", "close": 5.17, "volume": 582283.0}, {"date": "2021-08-27", "close": 5.37, "volume": 393306.0}, {"date": "2021-08-30", "close": 5.24, "volume": 1090440.0}, {"date": "2021-08-31", "close": 5.99, "volume": 1224083.0}, {"date": "2021-09-01", "close": 6.505, "volume": 1217711.0}, {"date": "2021-09-02", "close": 6.45, "volume": 408319.0}, {"date": "2021-09-03", "close": 6.9499, "volume": 702011.0}, {"date": "2021-09-07", "close": 7.03, "volume": 652070.0}, {"date": "2021-09-08", "close": 6.74, "volume": 569807.0}, {"date": "2021-09-09", "close": 6.28, "volume": 828966.0}, {"date": "2021-09-10", "close": 6.76, "volume": 1382460.0}, {"date": "2021-09-13", "close": 6.55, "volume": 471332.0}, {"date": "2021-09-14", "close": 6.25, "volume": 537569.0}, {"date": "2021-09-15", "close": 6.28, "volume": 410558.0}, {"date": "2021-09-16", "close": 6.34, "volume": 379635.0}, {"date": "2021-09-17", "close": 6.2, "volume": 361855.0}, {"date": "2021-09-20", "close": 6.04, "volume": 445426.0}, {"date": "2021-09-21", "close": 6.28, "volume": 384992.0}, {"date": "2021-09-22", "close": 6.36, "volume": 539510.0}, {"date": "2021-09-23", "close": 6.32, "volume": 464865.0}, {"date": "2021-09-24", "close": 6.32, "volume": 325640.0}, {"date": "2021-09-27", "close": 6.39, "volume": 446859.0}, {"date": "2021-09-28", "close": 6.31, "volume": 373104.0}, {"date": "2021-09-29", "close": 6.34, "volume": 244750.0}, {"date": "2021-09-30", "close": 6.12, "volume": 602992.0}, {"date": "2021-10-01", "close": 6.17, "volume": 402623.0}, {"date": "2021-10-04", "close": 6.08, "volume": 289910.0}, {"date": "2021-10-05", "close": 6.0, "volume": 356029.0}, {"date": "2021-10-06", "close": 5.82, "volume": 334466.0}, {"date": "2021-10-07", "close": 6.09, "volume": 269782.0}, {"date": "2021-10-08", "close": 6.04, "volume": 248297.0}, {"date": "2021-10-11", "close": 5.57, "volume": 406814.0}, {"date": "2021-10-12", "close": 5.87, "volume": 324101.0}, {"date": "2021-10-13", "close": 5.89, "volume": 178473.0}, {"date": "2021-10-14", "close": 5.91, "volume": 231591.0}, {"date": "2021-10-15", "close": 6.13, "volume": 522655.0}, {"date": "2021-10-18", "close": 6.47, "volume": 336998.0}, {"date": "2021-10-19", "close": 6.47, "volume": 277782.0}, {"date": "2021-10-20", "close": 6.5, "volume": 238810.0}, {"date": "2021-10-21", "close": 6.48, "volume": 256386.0}, {"date": "2021-10-22", "close": 6.5, "volume": 161115.0}, {"date": "2021-10-25", "close": 6.6, "volume": 230132.0}, {"date": "2021-10-26", "close": 6.44, "volume": 184419.0}, {"date": "2021-10-27", "close": 6.29, "volume": 225072.0}, {"date": "2021-10-28", "close": 6.84, "volume": 995395.0}, {"date": "2021-10-29", "close": 7.11, "volume": 472560.0}, {"date": "2021-11-01", "close": 7.47, "volume": 837347.0}, {"date": "2021-11-02", "close": 7.74, "volume": 989495.0}, {"date": "2021-11-03", "close": 7.76, "volume": 431205.0}, {"date": "2021-11-04", "close": 7.55, "volume": 684235.0}, {"date": "2021-11-05", "close": 7.49, "volume": 296536.0}, {"date": "2021-11-08", "close": 7.55, "volume": 342122.0}, {"date": "2021-11-09", "close": 7.73, "volume": 438204.0}, {"date": "2021-11-10", "close": 7.63, "volume": 380425.0}, {"date": "2021-11-11", "close": 7.86, "volume": 363876.0}, {"date": "2021-11-12", "close": 8.3, "volume": 953635.0}, {"date": "2021-11-15", "close": 8.45, "volume": 742848.0}, {"date": "2021-11-16", "close": 8.6, "volume": 854035.0}, {"date": "2021-11-17", "close": 8.85, "volume": 877195.0}, {"date": "2021-11-18", "close": 8.4, "volume": 2107203.0}, {"date": "2021-11-19", "close": 8.4, "volume": 726543.0}, {"date": "2021-11-22", "close": 8.38, "volume": 865070.0}, {"date": "2021-11-23", "close": 7.69, "volume": 728193.0}, {"date": "2021-11-24", "close": 7.99, "volume": 560318.0}, {"date": "2021-11-26", "close": 7.9, "volume": 290103.0}, {"date": "2021-11-29", "close": 7.37, "volume": 709401.0}, {"date": "2021-11-30", "close": 7.15, "volume": 1166578.0}, {"date": "2021-12-01", "close": 6.79, "volume": 674558.0}, {"date": "2021-12-02", "close": 6.78, "volume": 542863.0}, {"date": "2021-12-03", "close": 6.44, "volume": 784460.0}, {"date": "2021-12-06", "close": 6.85, "volume": 1060551.0}, {"date": "2021-12-07", "close": 6.89, "volume": 819321.0}, {"date": "2021-12-08", "close": 6.84, "volume": 420370.0}, {"date": "2021-12-09", "close": 6.84, "volume": 497127.0}, {"date": "2021-12-10", "close": 6.71, "volume": 600544.0}, {"date": "2021-12-13", "close": 6.21, "volume": 1086900.0}, {"date": "2021-12-14", "close": 6.24, "volume": 714570.0}, {"date": "2021-12-15", "close": 6.47, "volume": 962724.0}, {"date": "2021-12-16", "close": 5.89, "volume": 1302068.0}, {"date": "2021-12-17", "close": 5.55, "volume": 4132859.0}, {"date": "2021-12-20", "close": 5.28, "volume": 1599811.0}, {"date": "2021-12-21", "close": 5.45, "volume": 1138973.0}, {"date": "2021-12-22", "close": 5.55, "volume": 364360.0}, {"date": "2021-12-23", "close": 5.61, "volume": 496752.0}, {"date": "2021-12-27", "close": 5.6, "volume": 604285.0}, {"date": "2021-12-28", "close": 5.48, "volume": 472313.0}, {"date": "2021-12-29", "close": 5.57, "volume": 397546.0}, {"date": "2021-12-30", "close": 5.74, "volume": 661016.0}, {"date": "2021-12-31", "close": 5.68, "volume": 496116.0}, {"date": "2022-01-03", "close": 6.06, "volume": 1005862.0}, {"date": "2022-01-04", "close": 6.39, "volume": 1570334.0}, {"date": "2022-01-05", "close": 6.0, "volume": 618816.0}, {"date": "2022-01-06", "close": 5.94, "volume": 490791.0}, {"date": "2022-01-07", "close": 5.46, "volume": 994038.0}, {"date": "2022-01-10", "close": 5.435, "volume": 893419.0}, {"date": "2022-01-11", "close": 5.84, "volume": 629230.0}, {"date": "2022-01-12", "close": 6.02, "volume": 541164.0}, {"date": "2022-01-13", "close": 6.0, "volume": 506644.0}, {"date": "2022-01-14", "close": 5.67, "volume": 618602.0}, {"date": "2022-01-18", "close": 5.5, "volume": 350591.0}, {"date": "2022-01-19", "close": 5.04, "volume": 963851.0}, {"date": "2022-01-20", "close": 4.77, "volume": 898345.0}, {"date": "2022-01-21", "close": 4.64, "volume": 830967.0}, {"date": "2022-01-24", "close": 4.91, "volume": 848796.0}, {"date": "2022-01-25", "close": 4.89, "volume": 540797.0}, {"date": "2022-01-26", "close": 4.61, "volume": 380767.0}, {"date": "2022-01-27", "close": 4.38, "volume": 539755.0}, {"date": "2022-01-28", "close": 4.33, "volume": 600343.0}, {"date": "2022-01-31", "close": 4.44, "volume": 837481.0}, {"date": "2022-02-01", "close": 4.85, "volume": 960308.0}, {"date": "2022-02-02", "close": 4.86, "volume": 541980.0}, {"date": "2022-02-03", "close": 4.66, "volume": 360312.0}, {"date": "2022-02-04", "close": 4.66, "volume": 175287.0}, {"date": "2022-02-07", "close": 4.72, "volume": 327577.0}, {"date": "2022-02-08", "close": 4.85, "volume": 540000.0}, {"date": "2022-02-09", "close": 4.96, "volume": 239488.0}, {"date": "2022-02-10", "close": 4.9, "volume": 251403.0}, {"date": "2022-02-11", "close": 4.69, "volume": 234060.0}, {"date": "2022-02-14", "close": 4.41, "volume": 299044.0}, {"date": "2022-02-15", "close": 4.65, "volume": 341421.0}, {"date": "2022-02-16", "close": 4.58, "volume": 201306.0}, {"date": "2022-02-17", "close": 4.5, "volume": 209946.0}, {"date": "2022-02-18", "close": 4.28, "volume": 868513.0}, {"date": "2022-02-22", "close": 4.2, "volume": 619042.0}, {"date": "2022-02-23", "close": 4.05, "volume": 394276.0}, {"date": "2022-02-24", "close": 4.22, "volume": 858183.0}, {"date": "2022-02-25", "close": 4.32, "volume": 242033.0}, {"date": "2022-02-28", "close": 4.14, "volume": 436448.0}, {"date": "2022-03-01", "close": 4.11, "volume": 766384.0}, {"date": "2022-03-02", "close": 4.27, "volume": 380871.0}, {"date": "2022-03-03", "close": 4.37, "volume": 548824.0}, {"date": "2022-03-04", "close": 4.14, "volume": 582833.0}, {"date": "2022-03-07", "close": 3.76, "volume": 685699.0}, {"date": "2022-03-08", "close": 3.88, "volume": 383337.0}, {"date": "2022-03-09", "close": 4.08, "volume": 521703.0}, {"date": "2022-03-10", "close": 4.2, "volume": 204049.0}, {"date": "2022-03-11", "close": 4.16, "volume": 372679.0}, {"date": "2022-03-14", "close": 4.02, "volume": 483063.0}, {"date": "2022-03-15", "close": 4.3, "volume": 604275.0}, {"date": "2022-03-16", "close": 4.58, "volume": 1179016.0}, {"date": "2022-03-17", "close": 5.09, "volume": 1236118.0}, {"date": "2022-03-18", "close": 5.38, "volume": 1694004.0}, {"date": "2022-03-21", "close": 4.98, "volume": 1449711.0}, {"date": "2022-03-22", "close": 4.91, "volume": 451685.0}, {"date": "2022-03-23", "close": 5.0, "volume": 563119.0}, {"date": "2022-03-24", "close": 5.05, "volume": 556279.0}, {"date": "2022-03-25", "close": 4.99, "volume": 545050.0}, {"date": "2022-03-28", "close": 5.05, "volume": 349069.0}, {"date": "2022-03-29", "close": 5.45, "volume": 401036.0}, {"date": "2022-03-30", "close": 5.13, "volume": 309919.0}, {"date": "2022-03-31", "close": 4.88, "volume": 641259.0}, {"date": "2022-04-01", "close": 4.87, "volume": 1507746.0}, {"date": "2022-04-04", "close": 4.9, "volume": 2032367.0}, {"date": "2022-04-05", "close": 4.87, "volume": 406823.0}, {"date": "2022-04-06", "close": 5.01, "volume": 455933.0}, {"date": "2022-04-07", "close": 5.13, "volume": 374524.0}, {"date": "2022-04-08", "close": 5.02, "volume": 444203.0}, {"date": "2022-04-11", "close": 5.02, "volume": 468970.0}, {"date": "2022-04-12", "close": 5.06, "volume": 728272.0}, {"date": "2022-04-13", "close": 5.25, "volume": 432458.0}, {"date": "2022-04-14", "close": 5.29, "volume": 400646.0}, {"date": "2022-04-18", "close": 5.41, "volume": 348746.0}, {"date": "2022-04-19", "close": 5.25, "volume": 742477.0}, {"date": "2022-04-20", "close": 5.11, "volume": 409544.0}, {"date": "2022-04-21", "close": 4.9, "volume": 427844.0}, {"date": "2022-04-22", "close": 4.69, "volume": 364798.0}, {"date": "2022-04-25", "close": 4.87, "volume": 343866.0}, {"date": "2022-04-26", "close": 4.68, "volume": 344086.0}, {"date": "2022-04-27", "close": 4.73, "volume": 352195.0}, {"date": "2022-04-28", "close": 5.0, "volume": 532886.0}, {"date": "2022-04-29", "close": 4.95, "volume": 300695.0}, {"date": "2022-05-02", "close": 5.12, "volume": 324868.0}, {"date": "2022-05-03", "close": 5.05, "volume": 352647.0}, {"date": "2022-05-04", "close": 5.08, "volume": 349736.0}, {"date": "2022-05-05", "close": 4.89, "volume": 264091.0}, {"date": "2022-05-06", "close": 4.47, "volume": 561886.0}, {"date": "2022-05-09", "close": 4.15, "volume": 536681.0}, {"date": "2022-05-10", "close": 3.94, "volume": 677690.0}, {"date": "2022-05-11", "close": 3.915, "volume": 580191.0}, {"date": "2022-05-12", "close": 4.14, "volume": 812518.0}, {"date": "2022-05-13", "close": 4.36, "volume": 343200.0}, {"date": "2022-05-16", "close": 4.4, "volume": 359694.0}, {"date": "2022-05-17", "close": 4.74, "volume": 1010124.0}, {"date": "2022-05-18", "close": 4.05, "volume": 1352369.0}, {"date": "2022-05-19", "close": 4.04, "volume": 938223.0}, {"date": "2022-05-20", "close": 4.13, "volume": 892256.0}, {"date": "2022-05-23", "close": 4.13, "volume": 552234.0}, {"date": "2022-05-24", "close": 3.69, "volume": 2232756.0}, {"date": "2022-05-25", "close": 4.2, "volume": 1252440.0}, {"date": "2022-05-26", "close": 4.4, "volume": 2379840.0}, {"date": "2022-05-27", "close": 4.44, "volume": 840697.0}, {"date": "2022-05-31", "close": 4.68, "volume": 1036518.0}, {"date": "2022-06-01", "close": 4.66, "volume": 618173.0}, {"date": "2022-06-02", "close": 4.87, "volume": 929493.0}, {"date": "2022-06-03", "close": 4.76, "volume": 661770.0}, {"date": "2022-06-06", "close": 4.67, "volume": 691231.0}, {"date": "2022-06-07", "close": 4.63, "volume": 734209.0}, {"date": "2022-06-08", "close": 4.64, "volume": 595862.0}, {"date": "2022-06-09", "close": 4.58, "volume": 463914.0}, {"date": "2022-06-10", "close": 4.48, "volume": 319771.0}, {"date": "2022-06-13", "close": 4.14, "volume": 671829.0}, {"date": "2022-06-14", "close": 4.21, "volume": 233251.0}, {"date": "2022-06-15", "close": 4.24, "volume": 602199.0}, {"date": "2022-06-16", "close": 3.91, "volume": 649927.0}, {"date": "2022-06-17", "close": 4.09, "volume": 582085.0}, {"date": "2022-06-21", "close": 3.88, "volume": 637741.0}, {"date": "2022-06-22", "close": 3.7, "volume": 664938.0}, {"date": "2022-06-23", "close": 3.72, "volume": 807814.0}, {"date": "2022-06-24", "close": 3.67, "volume": 7034102.0}, {"date": "2022-06-27", "close": 3.86, "volume": 886650.0}, {"date": "2022-06-28", "close": 3.68, "volume": 581166.0}, {"date": "2022-06-29", "close": 3.49, "volume": 707909.0}, {"date": "2022-06-30", "close": 3.39, "volume": 714861.0}, {"date": "2022-07-01", "close": 3.42, "volume": 728563.0}, {"date": "2022-07-05", "close": 3.64, "volume": 557788.0}, {"date": "2022-07-06", "close": 3.51, "volume": 481449.0}, {"date": "2022-07-07", "close": 3.69, "volume": 409935.0}, {"date": "2022-07-08", "close": 3.65, "volume": 521321.0}, {"date": "2022-07-11", "close": 3.51, "volume": 290957.0}, {"date": "2022-07-12", "close": 3.56, "volume": 353360.0}, {"date": "2022-07-13", "close": 3.68, "volume": 432699.0}, {"date": "2022-07-14", "close": 3.64, "volume": 378354.0}, {"date": "2022-07-15", "close": 3.93, "volume": 653565.0}, {"date": "2022-07-18", "close": 4.02, "volume": 379037.0}, {"date": "2022-07-19", "close": 4.24, "volume": 487321.0}, {"date": "2022-07-20", "close": 4.36, "volume": 491000.0}, {"date": "2022-07-21", "close": 4.35, "volume": 297092.0}, {"date": "2022-07-22", "close": 4.3, "volume": 258165.0}, {"date": "2022-07-25", "close": 4.25, "volume": 208177.0}, {"date": "2022-07-26", "close": 3.98, "volume": 361252.0}, {"date": "2022-07-27", "close": 4.18, "volume": 268392.0}, {"date": "2022-07-28", "close": 4.25, "volume": 272600.0}, {"date": "2022-07-29", "close": 4.14, "volume": 358853.0}, {"date": "2022-08-01", "close": 4.11, "volume": 353384.0}, {"date": "2022-08-02", "close": 4.12, "volume": 322382.0}, {"date": "2022-08-03", "close": 4.37, "volume": 207142.0}, {"date": "2022-08-04", "close": 4.36, "volume": 195718.0}, {"date": "2022-08-05", "close": 4.43, "volume": 233985.0}, {"date": "2022-08-08", "close": 4.51, "volume": 445293.0}, {"date": "2022-08-09", "close": 4.42, "volume": 262553.0}, {"date": "2022-08-10", "close": 4.44, "volume": 738540.0}, {"date": "2022-08-11", "close": 4.19, "volume": 702537.0}, {"date": "2022-08-12", "close": 4.28, "volume": 708721.0}, {"date": "2022-08-15", "close": 4.43, "volume": 298308.0}, {"date": "2022-08-16", "close": 4.49, "volume": 455737.0}, {"date": "2022-08-17", "close": 4.38, "volume": 413186.0}, {"date": "2022-08-18", "close": 4.3, "volume": 343926.0}, {"date": "2022-08-19", "close": 4.39, "volume": 504849.0}, {"date": "2022-08-22", "close": 4.33, "volume": 572396.0}, {"date": "2022-08-23", "close": 4.32, "volume": 555469.0}, {"date": "2022-08-24", "close": 4.2, "volume": 739813.0}, {"date": "2022-08-25", "close": 5.03, "volume": 3050015.0}, {"date": "2022-08-26", "close": 5.58, "volume": 2540294.0}, {"date": "2022-08-29", "close": 5.8, "volume": 1295598.0}, {"date": "2022-08-30", "close": 5.9, "volume": 785485.0}, {"date": "2022-08-31", "close": 5.51, "volume": 703856.0}, {"date": "2022-09-01", "close": 5.64, "volume": 560593.0}, {"date": "2022-09-02", "close": 5.7, "volume": 756418.0}, {"date": "2022-09-06", "close": 5.7, "volume": 583520.0}, {"date": "2022-09-07", "close": 5.93, "volume": 607350.0}, {"date": "2022-09-08", "close": 5.98, "volume": 925752.0}, {"date": "2022-09-09", "close": 6.16, "volume": 668774.0}, {"date": "2022-09-12", "close": 6.19, "volume": 473411.0}, {"date": "2022-09-13", "close": 6.0, "volume": 722831.0}, {"date": "2022-09-14", "close": 5.91, "volume": 617280.0}, {"date": "2022-09-15", "close": 5.97, "volume": 643704.0}, {"date": "2022-09-16", "close": 5.83, "volume": 1964170.0}, {"date": "2022-09-19", "close": 5.99, "volume": 529875.0}, {"date": "2022-09-20", "close": 5.87, "volume": 466809.0}, {"date": "2022-09-21", "close": 5.72, "volume": 410640.0}, {"date": "2022-09-22", "close": 5.47, "volume": 553967.0}, {"date": "2022-09-23", "close": 5.3, "volume": 514597.0}, {"date": "2022-09-26", "close": 5.43, "volume": 688646.0}, {"date": "2022-09-27", "close": 5.5, "volume": 648001.0}, {"date": "2022-09-28", "close": 5.6, "volume": 711823.0}, {"date": "2022-09-29", "close": 5.43, "volume": 543485.0}, {"date": "2022-09-30", "close": 5.42, "volume": 2670631.0}, {"date": "2022-10-03", "close": 5.75, "volume": 709909.0}, {"date": "2022-10-04", "close": 5.77, "volume": 518666.0}, {"date": "2022-10-05", "close": 5.88, "volume": 429724.0}, {"date": "2022-10-06", "close": 6.09, "volume": 818566.0}, {"date": "2022-10-07", "close": 5.87, "volume": 348725.0}, {"date": "2022-10-10", "close": 5.72, "volume": 599006.0}, {"date": "2022-10-11", "close": 5.92, "volume": 996753.0}, {"date": "2022-10-12", "close": 5.78, "volume": 451566.0}, {"date": "2022-10-13", "close": 5.8, "volume": 548596.0}, {"date": "2022-10-14", "close": 5.6, "volume": 423227.0}, {"date": "2022-10-17", "close": 5.9, "volume": 619537.0}, {"date": "2022-10-18", "close": 6.11, "volume": 802135.0}, {"date": "2022-10-19", "close": 6.25, "volume": 785060.0}, {"date": "2022-10-20", "close": 6.14, "volume": 929369.0}, {"date": "2022-10-21", "close": 6.22, "volume": 772300.0}, {"date": "2022-10-24", "close": 6.15, "volume": 736876.0}, {"date": "2022-10-25", "close": 6.59, "volume": 1152020.0}, {"date": "2022-10-26", "close": 6.69, "volume": 633258.0}, {"date": "2022-10-27", "close": 6.57, "volume": 571568.0}, {"date": "2022-10-28", "close": 6.75, "volume": 515782.0}, {"date": "2022-10-31", "close": 6.68, "volume": 641671.0}, {"date": "2022-11-01", "close": 6.75, "volume": 410120.0}, {"date": "2022-11-02", "close": 6.53, "volume": 550253.0}, {"date": "2022-11-03", "close": 6.65, "volume": 598524.0}, {"date": "2022-11-04", "close": 6.76, "volume": 549958.0}, {"date": "2022-11-07", "close": 6.94, "volume": 658042.0}, {"date": "2022-11-08", "close": 6.7, "volume": 959692.0}, {"date": "2022-11-09", "close": 6.41, "volume": 787743.0}, {"date": "2022-11-10", "close": 6.92, "volume": 1175868.0}, {"date": "2022-11-11", "close": 6.8, "volume": 1225726.0}, {"date": "2022-11-14", "close": 6.63, "volume": 1115718.0}, {"date": "2022-11-15", "close": 6.89, "volume": 1569340.0}, {"date": "2022-11-16", "close": 6.76, "volume": 1746377.0}, {"date": "2022-11-17", "close": 6.43, "volume": 1091195.0}, {"date": "2022-11-18", "close": 6.61, "volume": 1031082.0}, {"date": "2022-11-21", "close": 6.7, "volume": 1020612.0}, {"date": "2022-11-22", "close": 6.98, "volume": 873384.0}, {"date": "2022-11-23", "close": 7.1, "volume": 865284.0}, {"date": "2022-11-25", "close": 7.2, "volume": 470960.0}, {"date": "2022-11-28", "close": 6.94, "volume": 679178.0}, {"date": "2022-11-29", "close": 6.91, "volume": 950665.0}, {"date": "2022-11-30", "close": 6.66, "volume": 765377.0}, {"date": "2022-12-01", "close": 6.72, "volume": 759053.0}, {"date": "2022-12-02", "close": 6.78, "volume": 795329.0}, {"date": "2022-12-05", "close": 6.43, "volume": 862106.0}, {"date": "2022-12-06", "close": 6.37, "volume": 872182.0}, {"date": "2022-12-07", "close": 6.33, "volume": 693592.0}, {"date": "2022-12-08", "close": 6.43, "volume": 431928.0}, {"date": "2022-12-09", "close": 6.18, "volume": 400377.0}, {"date": "2022-12-12", "close": 6.2, "volume": 501731.0}, {"date": "2022-12-13", "close": 6.36, "volume": 839091.0}, {"date": "2022-12-14", "close": 6.24, "volume": 625258.0}, {"date": "2022-12-15", "close": 6.09, "volume": 540884.0}, {"date": "2022-12-16", "close": 6.04, "volume": 775363.0}, {"date": "2022-12-19", "close": 6.08, "volume": 454501.0}, {"date": "2022-12-20", "close": 6.03, "volume": 426488.0}, {"date": "2022-12-21", "close": 6.32, "volume": 449781.0}, {"date": "2022-12-22", "close": 6.13, "volume": 487422.0}, {"date": "2022-12-23", "close": 6.45, "volume": 382579.0}, {"date": "2022-12-27", "close": 6.41, "volume": 426461.0}, {"date": "2022-12-28", "close": 6.39, "volume": 333421.0}, {"date": "2022-12-29", "close": 6.58, "volume": 558957.0}, {"date": "2022-12-30", "close": 6.75, "volume": 698003.0}, {"date": "2023-01-03", "close": 6.54, "volume": 742950.0}, {"date": "2023-01-04", "close": 6.8, "volume": 441370.0}, {"date": "2023-01-05", "close": 6.69, "volume": 418378.0}, {"date": "2023-01-06", "close": 6.74, "volume": 556187.0}, {"date": "2023-01-09", "close": 6.76, "volume": 730523.0}, {"date": "2023-01-10", "close": 7.02, "volume": 834632.0}, {"date": "2023-01-11", "close": 6.99, "volume": 650910.0}, {"date": "2023-01-12", "close": 6.95, "volume": 661573.0}, {"date": "2023-01-13", "close": 6.99, "volume": 633655.0}, {"date": "2023-01-17", "close": 6.99, "volume": 476297.0}, {"date": "2023-01-18", "close": 6.77, "volume": 547985.0}, {"date": "2023-01-19", "close": 6.56, "volume": 501552.0}, {"date": "2023-01-20", "close": 6.9, "volume": 539787.0}, {"date": "2023-01-23", "close": 7.14, "volume": 747552.0}, {"date": "2023-01-24", "close": 7.2, "volume": 453712.0}, {"date": "2023-01-25", "close": 7.34, "volume": 363828.0}, {"date": "2023-01-26", "close": 7.43, "volume": 464349.0}, {"date": "2023-01-27", "close": 7.36, "volume": 686076.0}, {"date": "2023-01-30", "close": 7.12, "volume": 376622.0}, {"date": "2023-01-31", "close": 7.13, "volume": 661073.0}, {"date": "2023-02-01", "close": 7.39, "volume": 567958.0}, {"date": "2023-02-02", "close": 7.35, "volume": 628557.0}, {"date": "2023-02-03", "close": 7.39, "volume": 629012.0}, {"date": "2023-02-06", "close": 7.15, "volume": 576503.0}, {"date": "2023-02-07", "close": 6.94, "volume": 672810.0}, {"date": "2023-02-08", "close": 6.77, "volume": 692860.0}, {"date": "2023-02-09", "close": 6.74, "volume": 404027.0}, {"date": "2023-02-10", "close": 6.69, "volume": 561622.0}, {"date": "2023-02-13", "close": 6.76, "volume": 513732.0}, {"date": "2023-02-14", "close": 6.6, "volume": 445600.0}, {"date": "2023-02-15", "close": 6.55, "volume": 322569.0}, {"date": "2023-02-16", "close": 6.3, "volume": 683205.0}, {"date": "2023-02-17", "close": 6.22, "volume": 678284.0}, {"date": "2023-02-21", "close": 5.81, "volume": 729136.0}, {"date": "2023-02-22", "close": 5.94, "volume": 861803.0}, {"date": "2023-02-23", "close": 6.03, "volume": 724923.0}, {"date": "2023-02-24", "close": 5.91, "volume": 382258.0}, {"date": "2023-02-27", "close": 5.91, "volume": 286385.0}, {"date": "2023-02-28", "close": 5.98, "volume": 340993.0}, {"date": "2023-03-01", "close": 6.0, "volume": 335870.0}, {"date": "2023-03-02", "close": 6.06, "volume": 401565.0}, {"date": "2023-03-03", "close": 6.2, "volume": 345168.0}, {"date": "2023-03-06", "close": 5.86, "volume": 921267.0}, {"date": "2023-03-07", "close": 5.87, "volume": 509812.0}, {"date": "2023-03-08", "close": 6.04, "volume": 449113.0}, {"date": "2023-03-09", "close": 6.13, "volume": 611538.0}, {"date": "2023-03-10", "close": 6.0, "volume": 721093.0}, {"date": "2023-03-13", "close": 5.66, "volume": 1159453.0}, {"date": "2023-03-14", "close": 5.9, "volume": 1069466.0}, {"date": "2023-03-15", "close": 5.72, "volume": 998596.0}, {"date": "2023-03-16", "close": 6.16, "volume": 1678834.0}, {"date": "2023-03-17", "close": 5.43, "volume": 2531602.0}, {"date": "2023-03-20", "close": 5.2, "volume": 1197580.0}, {"date": "2023-03-21", "close": 5.16, "volume": 710396.0}, {"date": "2023-03-22", "close": 5.12, "volume": 716199.0}, {"date": "2023-03-23", "close": 5.18, "volume": 890106.0}, {"date": "2023-03-24", "close": 5.1, "volume": 636295.0}, {"date": "2023-03-27", "close": 5.03, "volume": 594371.0}, {"date": "2023-03-28", "close": 5.19, "volume": 546636.0}, {"date": "2023-03-29", "close": 5.28, "volume": 635564.0}, {"date": "2023-03-30", "close": 5.34, "volume": 467498.0}, {"date": "2023-03-31", "close": 5.51, "volume": 2490707.0}, {"date": "2023-04-03", "close": 5.69, "volume": 456139.0}, {"date": "2023-04-04", "close": 5.58, "volume": 412231.0}, {"date": "2023-04-05", "close": 5.46, "volume": 415630.0}, {"date": "2023-04-06", "close": 5.49, "volume": 318309.0}, {"date": "2023-04-10", "close": 5.43, "volume": 513952.0}, {"date": "2023-04-11", "close": 5.45, "volume": 475423.0}, {"date": "2023-04-12", "close": 5.15, "volume": 704371.0}, {"date": "2023-04-13", "close": 4.97, "volume": 1114031.0}, {"date": "2023-04-14", "close": 4.91, "volume": 1096353.0}, {"date": "2023-04-17", "close": 5.05, "volume": 921700.0}, {"date": "2023-04-18", "close": 4.89, "volume": 494384.0}, {"date": "2023-04-19", "close": 4.68, "volume": 831854.0}, {"date": "2023-04-20", "close": 4.74, "volume": 778800.0}, {"date": "2023-04-21", "close": 4.65, "volume": 958507.0}, {"date": "2023-04-24", "close": 4.6, "volume": 1019686.0}, {"date": "2023-04-25", "close": 4.42, "volume": 401138.0}, {"date": "2023-04-26", "close": 4.53, "volume": 601480.0}, {"date": "2023-04-27", "close": 4.37, "volume": 517398.0}, {"date": "2023-04-28", "close": 4.39, "volume": 613398.0}, {"date": "2023-05-01", "close": 4.46, "volume": 543221.0}, {"date": "2023-05-02", "close": 4.44, "volume": 599362.0}, {"date": "2023-05-03", "close": 4.35, "volume": 371335.0}, {"date": "2023-05-04", "close": 4.33, "volume": 450173.0}, {"date": "2023-05-05", "close": 4.49, "volume": 462468.0}, {"date": "2023-05-08", "close": 4.45, "volume": 357292.0}, {"date": "2023-05-09", "close": 4.35, "volume": 216390.0}, {"date": "2023-05-10", "close": 4.35, "volume": 230612.0}, {"date": "2023-05-11", "close": 4.37, "volume": 304479.0}, {"date": "2023-05-12", "close": 4.45, "volume": 357397.0}, {"date": "2023-05-15", "close": 4.45, "volume": 252095.0}, {"date": "2023-05-16", "close": 4.4, "volume": 481794.0}, {"date": "2023-05-17", "close": 4.55, "volume": 495580.0}, {"date": "2023-05-18", "close": 4.53, "volume": 628047.0}, {"date": "2023-05-19", "close": 4.18, "volume": 1184384.0}, {"date": "2023-05-22", "close": 4.07, "volume": 412953.0}, {"date": "2023-05-23", "close": 3.89, "volume": 891390.0}, {"date": "2023-05-24", "close": 3.81, "volume": 1019553.0}, {"date": "2023-05-25", "close": 4.0, "volume": 1458559.0}, {"date": "2023-05-26", "close": 4.18, "volume": 670949.0}, {"date": "2023-05-30", "close": 4.1, "volume": 938594.0}, {"date": "2023-05-31", "close": 4.16, "volume": 672855.0}, {"date": "2023-06-01", "close": 4.19, "volume": 492017.0}, {"date": "2023-06-02", "close": 4.41, "volume": 457300.0}, {"date": "2023-06-05", "close": 4.49, "volume": 459735.0}, {"date": "2023-06-06", "close": 4.71, "volume": 422415.0}, {"date": "2023-06-07", "close": 4.93, "volume": 602687.0}, {"date": "2023-06-08", "close": 4.86, "volume": 453569.0}, {"date": "2023-06-09", "close": 4.9, "volume": 343937.0}, {"date": "2023-06-12", "close": 4.99, "volume": 472787.0}, {"date": "2023-06-13", "close": 5.03, "volume": 495094.0}, {"date": "2023-06-14", "close": 4.91, "volume": 402865.0}, {"date": "2023-06-15", "close": 4.98, "volume": 355444.0}, {"date": "2023-06-16", "close": 5.01, "volume": 583554.0}, {"date": "2023-06-20", "close": 5.17, "volume": 605706.0}, {"date": "2023-06-21", "close": 5.24, "volume": 457141.0}, {"date": "2023-06-22", "close": 5.14, "volume": 390130.0}, {"date": "2023-06-23", "close": 4.86, "volume": 2678477.0}, {"date": "2023-06-26", "close": 5.1, "volume": 933081.0}, {"date": "2023-06-27", "close": 4.9, "volume": 786936.0}, {"date": "2023-06-28", "close": 4.85, "volume": 705665.0}, {"date": "2023-06-29", "close": 4.85, "volume": 697195.0}, {"date": "2023-06-30", "close": 4.9, "volume": 3108837.0}, {"date": "2023-07-03", "close": 5.06, "volume": 357961.0}, {"date": "2023-07-05", "close": 5.03, "volume": 532068.0}, {"date": "2023-07-06", "close": 4.82, "volume": 395077.0}, {"date": "2023-07-07", "close": 4.94, "volume": 637200.0}, {"date": "2023-07-10", "close": 4.95, "volume": 238878.0}, {"date": "2023-07-11", "close": 4.96, "volume": 504493.0}, {"date": "2023-07-12", "close": 4.9, "volume": 251867.0}, {"date": "2023-07-13", "close": 4.76, "volume": 399465.0}, {"date": "2023-07-14", "close": 4.72, "volume": 531777.0}, {"date": "2023-07-17", "close": 4.91, "volume": 537044.0}, {"date": "2023-07-18", "close": 5.06, "volume": 291664.0}, {"date": "2023-07-19", "close": 5.03, "volume": 292213.0}, {"date": "2023-07-20", "close": 5.01, "volume": 210802.0}, {"date": "2023-07-21", "close": 5.01, "volume": 230011.0}, {"date": "2023-07-24", "close": 5.11, "volume": 242438.0}, {"date": "2023-07-25", "close": 5.08, "volume": 251002.0}, {"date": "2023-07-26", "close": 5.15, "volume": 311994.0}, {"date": "2023-07-27", "close": 5.07, "volume": 265091.0}, {"date": "2023-07-28", "close": 5.19, "volume": 524357.0}, {"date": "2023-07-31", "close": 5.16, "volume": 248807.0}, {"date": "2023-08-01", "close": 5.0, "volume": 450885.0}, {"date": "2023-08-02", "close": 4.95, "volume": 250142.0}, {"date": "2023-08-03", "close": 5.02, "volume": 231292.0}, {"date": "2023-08-04", "close": 4.98, "volume": 272500.0}, {"date": "2023-08-07", "close": 5.15, "volume": 307927.0}, {"date": "2023-08-08", "close": 5.03, "volume": 243931.0}, {"date": "2023-08-09", "close": 4.95, "volume": 225765.0}, {"date": "2023-08-10", "close": 5.02, "volume": 272358.0}, {"date": "2023-08-11", "close": 4.98, "volume": 231381.0}, {"date": "2023-08-14", "close": 4.88, "volume": 225392.0}, {"date": "2023-08-15", "close": 4.63, "volume": 334625.0}, {"date": "2023-08-16", "close": 4.55, "volume": 407749.0}, {"date": "2023-08-17", "close": 4.51, "volume": 395128.0}, {"date": "2023-08-18", "close": 4.44, "volume": 531944.0}, {"date": "2023-08-21", "close": 4.38, "volume": 490143.0}, {"date": "2023-08-22", "close": 4.22, "volume": 472660.0}, {"date": "2023-08-23", "close": 4.2, "volume": 521553.0}, {"date": "2023-08-24", "close": 4.26, "volume": 979572.0}, {"date": "2023-08-25", "close": 4.16, "volume": 602984.0}, {"date": "2023-08-28", "close": 4.26, "volume": 247927.0}, {"date": "2023-08-29", "close": 4.35, "volume": 282193.0}, {"date": "2023-08-30", "close": 4.37, "volume": 372416.0}, {"date": "2023-08-31", "close": 4.56, "volume": 1015105.0}, {"date": "2023-09-01", "close": 4.65, "volume": 538071.0}, {"date": "2023-09-05", "close": 4.54, "volume": 325672.0}, {"date": "2023-09-06", "close": 4.43, "volume": 226090.0}, {"date": "2023-09-07", "close": 4.37, "volume": 691085.0}, {"date": "2023-09-08", "close": 4.52, "volume": 1461639.0}, {"date": "2023-09-11", "close": 4.61, "volume": 232626.0}, {"date": "2023-09-12", "close": 4.58, "volume": 259605.0}, {"date": "2023-09-13", "close": 4.52, "volume": 347604.0}, {"date": "2023-09-14", "close": 4.62, "volume": 270283.0}, {"date": "2023-09-15", "close": 4.5, "volume": 537573.0}, {"date": "2023-09-18", "close": 4.5, "volume": 329512.0}, {"date": "2023-09-19", "close": 4.49, "volume": 214036.0}, {"date": "2023-09-20", "close": 4.47, "volume": 239814.0}, {"date": "2023-09-21", "close": 4.35, "volume": 1396314.0}, {"date": "2023-09-22", "close": 4.31, "volume": 245244.0}, {"date": "2023-09-25", "close": 4.24, "volume": 591519.0}, {"date": "2023-09-26", "close": 4.16, "volume": 1038041.0}, {"date": "2023-09-27", "close": 4.14, "volume": 1049263.0}, {"date": "2023-09-28", "close": 4.35, "volume": 561136.0}, {"date": "2023-09-29", "close": 4.48, "volume": 3135628.0}, {"date": "2023-10-02", "close": 4.52, "volume": 540597.0}, {"date": "2023-10-03", "close": 4.43, "volume": 373857.0}, {"date": "2023-10-04", "close": 4.41, "volume": 210101.0}, {"date": "2023-10-05", "close": 4.36, "volume": 245958.0}, {"date": "2023-10-06", "close": 4.45, "volume": 273648.0}, {"date": "2023-10-09", "close": 4.32, "volume": 235563.0}, {"date": "2023-10-10", "close": 4.46, "volume": 316481.0}, {"date": "2023-10-11", "close": 4.32, "volume": 192828.0}, {"date": "2023-10-12", "close": 4.15, "volume": 350192.0}, {"date": "2023-10-13", "close": 4.11, "volume": 186257.0}, {"date": "2023-10-16", "close": 4.25, "volume": 161194.0}, {"date": "2023-10-17", "close": 4.4, "volume": 305199.0}, {"date": "2023-10-18", "close": 4.34, "volume": 415374.0}, {"date": "2023-10-19", "close": 4.32, "volume": 198350.0}, {"date": "2023-10-20", "close": 4.31, "volume": 175926.0}, {"date": "2023-10-23", "close": 4.17, "volume": 291356.0}, {"date": "2023-10-24", "close": 4.08, "volume": 324119.0}, {"date": "2023-10-25", "close": 4.04, "volume": 445149.0}, {"date": "2023-10-26", "close": 4.11, "volume": 224197.0}, {"date": "2023-10-27", "close": 4.03, "volume": 272467.0}, {"date": "2023-10-30", "close": 4.1, "volume": 142908.0}, {"date": "2023-10-31", "close": 4.16, "volume": 321287.0}, {"date": "2023-11-01", "close": 4.25, "volume": 296708.0}, {"date": "2023-11-02", "close": 4.39, "volume": 212859.0}, {"date": "2023-11-03", "close": 4.52, "volume": 330639.0}, {"date": "2023-11-06", "close": 4.48, "volume": 456768.0}, {"date": "2023-11-07", "close": 4.46, "volume": 219814.0}, {"date": "2023-11-08", "close": 4.45, "volume": 210471.0}, {"date": "2023-11-09", "close": 4.37, "volume": 439185.0}, {"date": "2023-11-10", "close": 4.45, "volume": 228885.0}, {"date": "2023-11-13", "close": 4.34, "volume": 171051.0}, {"date": "2023-11-14", "close": 4.76, "volume": 417578.0}, {"date": "2023-11-15", "close": 4.78, "volume": 189816.0}, {"date": "2023-11-16", "close": 4.69, "volume": 278608.0}, {"date": "2023-11-17", "close": 4.51, "volume": 804952.0}, {"date": "2023-11-20", "close": 4.16, "volume": 1165886.0}, {"date": "2023-11-21", "close": 4.11, "volume": 443385.0}, {"date": "2023-11-22", "close": 4.01, "volume": 437048.0}, {"date": "2023-11-24", "close": 4.01, "volume": 165832.0}, {"date": "2023-11-27", "close": 3.96, "volume": 332037.0}, {"date": "2023-11-28", "close": 3.82, "volume": 704266.0}, {"date": "2023-11-29", "close": 3.92, "volume": 501551.0}, {"date": "2023-11-30", "close": 3.78, "volume": 334843.0}, {"date": "2023-12-01", "close": 3.82, "volume": 533772.0}, {"date": "2023-12-04", "close": 3.85, "volume": 473895.0}, {"date": "2023-12-05", "close": 3.68, "volume": 469597.0}, {"date": "2023-12-06", "close": 3.84, "volume": 486158.0}, {"date": "2023-12-07", "close": 3.99, "volume": 440987.0}, {"date": "2023-12-08", "close": 4.12, "volume": 639262.0}, {"date": "2023-12-11", "close": 4.07, "volume": 619931.0}, {"date": "2023-12-12", "close": 4.09, "volume": 418607.0}, {"date": "2023-12-13", "close": 4.34, "volume": 578681.0}, {"date": "2023-12-14", "close": 4.57, "volume": 749022.0}, {"date": "2023-12-15", "close": 4.5, "volume": 931918.0}, {"date": "2023-12-18", "close": 4.46, "volume": 924046.0}, {"date": "2023-12-19", "close": 4.61, "volume": 792537.0}, {"date": "2023-12-20", "close": 4.52, "volume": 699787.0}, {"date": "2023-12-21", "close": 4.6, "volume": 258535.0}, {"date": "2023-12-22", "close": 4.52, "volume": 346633.0}, {"date": "2023-12-26", "close": 4.56, "volume": 243123.0}, {"date": "2023-12-27", "close": 4.58, "volume": 184719.0}, {"date": "2023-12-28", "close": 4.6, "volume": 238583.0}, {"date": "2023-12-29", "close": 4.4, "volume": 943887.0}, {"date": "2024-01-02", "close": 4.33, "volume": 591338.0}, {"date": "2024-01-03", "close": 4.08, "volume": 406431.0}, {"date": "2024-01-04", "close": 4.09, "volume": 322696.0}, {"date": "2024-01-05", "close": 4.0, "volume": 878023.0}, {"date": "2024-01-08", "close": 4.14, "volume": 768852.0}, {"date": "2024-01-09", "close": 4.12, "volume": 417197.0}, {"date": "2024-01-10", "close": 4.06, "volume": 248835.0}, {"date": "2024-01-11", "close": 4.02, "volume": 355580.0}, {"date": "2024-01-12", "close": 4.01, "volume": 471183.0}, {"date": "2024-01-16", "close": 4.04, "volume": 306520.0}, {"date": "2024-01-17", "close": 4.06, "volume": 374485.0}, {"date": "2024-01-18", "close": 4.11, "volume": 572266.0}, {"date": "2024-01-19", "close": 4.12, "volume": 453304.0}, {"date": "2024-01-22", "close": 4.22, "volume": 308478.0}, {"date": "2024-01-23", "close": 4.29, "volume": 249207.0}, {"date": "2024-01-24", "close": 4.22, "volume": 213576.0}, {"date": "2024-01-25", "close": 4.29, "volume": 269927.0}, {"date": "2024-01-26", "close": 4.27, "volume": 255594.0}, {"date": "2024-01-29", "close": 4.39, "volume": 332301.0}, {"date": "2024-01-30", "close": 4.38, "volume": 348763.0}, {"date": "2024-01-31", "close": 4.27, "volume": 309286.0}, {"date": "2024-02-01", "close": 4.3, "volume": 290301.0}, {"date": "2024-02-02", "close": 4.16, "volume": 287156.0}, {"date": "2024-02-05", "close": 3.9, "volume": 234132.0}, {"date": "2024-02-06", "close": 3.82, "volume": 137680.0}, {"date": "2024-02-07", "close": 3.76, "volume": 140223.0}, {"date": "2024-02-08", "close": 3.89, "volume": 293811.0}, {"date": "2024-02-09", "close": 3.85, "volume": 246321.0}, {"date": "2024-02-12", "close": 3.97, "volume": 181347.0}, {"date": "2024-02-13", "close": 3.83, "volume": 453277.0}, {"date": "2024-02-14", "close": 3.85, "volume": 160241.0}, {"date": "2024-02-15", "close": 4.0, "volume": 333462.0}, {"date": "2024-02-16", "close": 4.0, "volume": 180093.0}, {"date": "2024-02-20", "close": 3.9, "volume": 190436.0}, {"date": "2024-02-21", "close": 3.87, "volume": 137705.0}, {"date": "2024-02-22", "close": 3.8, "volume": 313388.0}, {"date": "2024-02-23", "close": 4.01, "volume": 497679.0}, {"date": "2024-02-26", "close": 4.0, "volume": 345643.0}, {"date": "2024-02-27", "close": 4.04, "volume": 373509.0}, {"date": "2024-02-28", "close": 3.94, "volume": 318727.0}, {"date": "2024-02-29", "close": 3.99, "volume": 304665.0}, {"date": "2024-03-01", "close": 3.97, "volume": 237323.0}, {"date": "2024-03-04", "close": 3.95, "volume": 90192.0}, {"date": "2024-03-05", "close": 3.89, "volume": 130131.0}, {"date": "2024-03-06", "close": 3.82, "volume": 219260.0}, {"date": "2024-03-07", "close": 3.73, "volume": 290606.0}, {"date": "2024-03-08", "close": 3.81, "volume": 258085.0}, {"date": "2024-03-11", "close": 3.72, "volume": 107225.0}, {"date": "2024-03-12", "close": 3.74, "volume": 227790.0}, {"date": "2024-03-13", "close": 3.74, "volume": 122905.0}, {"date": "2024-03-14", "close": 3.72, "volume": 298491.0}, {"date": "2024-03-15", "close": 3.75, "volume": 415311.0}, {"date": "2024-03-18", "close": 3.56, "volume": 369818.0}, {"date": "2024-03-19", "close": 3.57, "volume": 209538.0}, {"date": "2024-03-20", "close": 3.59, "volume": 317960.0}, {"date": "2024-03-21", "close": 3.3, "volume": 1330520.0}, {"date": "2024-03-22", "close": 3.35, "volume": 333908.0}, {"date": "2024-03-25", "close": 3.32, "volume": 294202.0}, {"date": "2024-03-26", "close": 3.35, "volume": 171845.0}, {"date": "2024-03-27", "close": 3.45, "volume": 164450.0}, {"date": "2024-03-28", "close": 3.6, "volume": 648795.0}, {"date": "2024-04-01", "close": 3.55, "volume": 326599.0}, {"date": "2024-04-02", "close": 3.47, "volume": 252136.0}, {"date": "2024-04-03", "close": 3.44, "volume": 167335.0}, {"date": "2024-04-04", "close": 3.42, "volume": 194894.0}, {"date": "2024-04-05", "close": 3.43, "volume": 202906.0}, {"date": "2024-04-08", "close": 3.43, "volume": 115036.0}, {"date": "2024-04-09", "close": 3.42, "volume": 158489.0}, {"date": "2024-04-10", "close": 3.38, "volume": 363668.0}, {"date": "2024-04-11", "close": 3.34, "volume": 171012.0}, {"date": "2024-04-12", "close": 3.28, "volume": 437075.0}, {"date": "2024-04-15", "close": 3.31, "volume": 330375.0}, {"date": "2024-04-16", "close": 3.27, "volume": 319489.0}, {"date": "2024-04-17", "close": 3.21, "volume": 191756.0}, {"date": "2024-04-18", "close": 3.16, "volume": 211989.0}, {"date": "2024-04-19", "close": 3.26, "volume": 484703.0}, {"date": "2024-04-22", "close": 3.27, "volume": 102191.0}, {"date": "2024-04-23", "close": 3.33, "volume": 212919.0}, {"date": "2024-04-24", "close": 3.32, "volume": 140610.0}, {"date": "2024-04-25", "close": 3.4, "volume": 302689.0}, {"date": "2024-04-26", "close": 3.37, "volume": 247640.0}, {"date": "2024-04-29", "close": 3.37, "volume": 260846.0}, {"date": "2024-04-30", "close": 3.21, "volume": 88411.0}, {"date": "2024-05-01", "close": 3.16, "volume": 137793.0}, {"date": "2024-05-02", "close": 3.3, "volume": 144239.0}, {"date": "2024-05-03", "close": 3.24, "volume": 289471.0}, {"date": "2024-05-06", "close": 3.27, "volume": 186380.0}, {"date": "2024-05-07", "close": 3.32, "volume": 164267.0}, {"date": "2024-05-08", "close": 3.26, "volume": 145460.0}, {"date": "2024-05-09", "close": 3.28, "volume": 145391.0}, {"date": "2024-05-10", "close": 3.27, "volume": 305660.0}, {"date": "2024-05-13", "close": 3.31, "volume": 88176.0}, {"date": "2024-05-14", "close": 3.37, "volume": 101022.0}, {"date": "2024-05-15", "close": 3.36, "volume": 148773.0}, {"date": "2024-05-16", "close": 3.49, "volume": 430627.0}, {"date": "2024-05-17", "close": 3.49, "volume": 176870.0}, {"date": "2024-05-20", "close": 3.44, "volume": 169801.0}, {"date": "2024-05-21", "close": 3.43, "volume": 175406.0}, {"date": "2024-05-22", "close": 3.46, "volume": 195505.0}, {"date": "2024-05-23", "close": 3.44, "volume": 220702.0}, {"date": "2024-05-24", "close": 3.64, "volume": 248924.0}, {"date": "2024-05-28", "close": 3.59, "volume": 272348.0}, {"date": "2024-05-29", "close": 3.57, "volume": 417163.0}, {"date": "2024-05-30", "close": 3.3, "volume": 694548.0}, {"date": "2024-05-31", "close": 3.55, "volume": 255482.0}, {"date": "2024-06-03", "close": 3.61, "volume": 429915.0}, {"date": "2024-06-04", "close": 3.67, "volume": 261792.0}, {"date": "2024-06-05", "close": 3.67, "volume": 175016.0}, {"date": "2024-06-06", "close": 3.63, "volume": 230020.0}, {"date": "2024-06-07", "close": 3.64, "volume": 314562.0}, {"date": "2024-06-10", "close": 3.6, "volume": 169729.0}, {"date": "2024-06-11", "close": 3.6, "volume": 194062.0}, {"date": "2024-06-12", "close": 3.61, "volume": 428212.0}, {"date": "2024-06-13", "close": 3.6, "volume": 225049.0}, {"date": "2024-06-14", "close": 3.56, "volume": 322725.0}, {"date": "2024-06-17", "close": 3.62, "volume": 222304.0}, {"date": "2024-06-18", "close": 3.6, "volume": 362420.0}, {"date": "2024-06-20", "close": 3.51, "volume": 444132.0}, {"date": "2024-06-21", "close": 3.55, "volume": 379368.0}, {"date": "2024-06-24", "close": 3.62, "volume": 260689.0}, {"date": "2024-06-25", "close": 3.57, "volume": 398639.0}, {"date": "2024-06-26", "close": 3.55, "volume": 518995.0}, {"date": "2024-06-27", "close": 3.56, "volume": 485083.0}, {"date": "2024-06-28", "close": 3.64, "volume": 545488.0}, {"date": "2024-07-01", "close": 3.59, "volume": 190061.0}, {"date": "2024-07-02", "close": 3.54, "volume": 77602.0}, {"date": "2024-07-03", "close": 3.51, "volume": 151705.0}, {"date": "2024-07-05", "close": 3.42, "volume": 527375.0}, {"date": "2024-07-08", "close": 3.34, "volume": 261806.0}, {"date": "2024-07-09", "close": 3.33, "volume": 126201.0}, {"date": "2024-07-10", "close": 3.39, "volume": 118830.0}, {"date": "2024-07-11", "close": 3.5, "volume": 254110.0}, {"date": "2024-07-12", "close": 3.55, "volume": 159884.0}, {"date": "2024-07-15", "close": 3.61, "volume": 197336.0}, {"date": "2024-07-16", "close": 3.78, "volume": 295381.0}, {"date": "2024-07-17", "close": 3.79, "volume": 285675.0}, {"date": "2024-07-18", "close": 3.62, "volume": 258486.0}, {"date": "2024-07-19", "close": 3.66, "volume": 211081.0}, {"date": "2024-07-22", "close": 3.64, "volume": 130199.0}, {"date": "2024-07-23", "close": 3.68, "volume": 153780.0}, {"date": "2024-07-24", "close": 3.52, "volume": 249882.0}, {"date": "2024-07-25", "close": 3.57, "volume": 214946.0}, {"date": "2024-07-26", "close": 3.56, "volume": 111125.0}, {"date": "2024-07-29", "close": 3.47, "volume": 84810.0}, {"date": "2024-07-30", "close": 3.56, "volume": 74670.0}, {"date": "2024-07-31", "close": 3.73, "volume": 946179.0}, {"date": "2024-08-01", "close": 3.56, "volume": 233471.0}, {"date": "2024-08-02", "close": 3.37, "volume": 1260419.0}, {"date": "2024-08-05", "close": 3.19, "volume": 257187.0}, {"date": "2024-08-06", "close": 3.07, "volume": 272213.0}, {"date": "2024-08-07", "close": 3.02, "volume": 277060.0}, {"date": "2024-08-08", "close": 3.05, "volume": 125661.0}, {"date": "2024-08-09", "close": 2.98, "volume": 208584.0}, {"date": "2024-08-12", "close": 2.98, "volume": 192138.0}, {"date": "2024-08-13", "close": 2.98, "volume": 100089.0}, {"date": "2024-08-14", "close": 2.89, "volume": 259734.0}, {"date": "2024-08-15", "close": 3.02, "volume": 1389995.0}, {"date": "2024-08-16", "close": 2.98, "volume": 231195.0}, {"date": "2024-08-19", "close": 2.98, "volume": 81582.0}, {"date": "2024-08-20", "close": 2.87, "volume": 245456.0}, {"date": "2024-08-21", "close": 2.94, "volume": 324024.0}, {"date": "2024-08-22", "close": 2.77, "volume": 1617296.0}, {"date": "2024-08-23", "close": 2.95, "volume": 470277.0}, {"date": "2024-08-26", "close": 2.93, "volume": 179681.0}, {"date": "2024-08-27", "close": 2.76, "volume": 207004.0}, {"date": "2024-08-28", "close": 2.795, "volume": 432812.0}, {"date": "2024-08-29", "close": 2.72, "volume": 662518.0}, {"date": "2024-08-30", "close": 2.75, "volume": 276594.0}, {"date": "2024-09-03", "close": 2.7, "volume": 433933.0}, {"date": "2024-09-04", "close": 2.7, "volume": 362262.0}, {"date": "2024-09-05", "close": 2.66, "volume": 335139.0}, {"date": "2024-09-06", "close": 2.63, "volume": 338597.0}, {"date": "2024-09-09", "close": 2.61, "volume": 361228.0}, {"date": "2024-09-10", "close": 2.6, "volume": 267880.0}, {"date": "2024-09-11", "close": 2.63, "volume": 437641.0}, {"date": "2024-09-12", "close": 2.62, "volume": 352887.0}, {"date": "2024-09-13", "close": 2.79, "volume": 332809.0}, {"date": "2024-09-16", "close": 2.8, "volume": 393746.0}, {"date": "2024-09-17", "close": 2.81, "volume": 351475.0}, {"date": "2024-09-18", "close": 2.77, "volume": 294174.0}, {"date": "2024-09-19", "close": 2.78, "volume": 249932.0}, {"date": "2024-09-20", "close": 2.81, "volume": 1262615.0}, {"date": "2024-09-23", "close": 2.86, "volume": 616363.0}, {"date": "2024-09-24", "close": 2.94, "volume": 546205.0}, {"date": "2024-09-25", "close": 2.82, "volume": 430263.0}, {"date": "2024-09-26", "close": 2.81, "volume": 335565.0}, {"date": "2024-09-27", "close": 2.92, "volume": 421313.0}, {"date": "2024-09-30", "close": 2.94, "volume": 609856.0}, {"date": "2024-10-01", "close": 2.75, "volume": 610304.0}, {"date": "2024-10-02", "close": 2.71, "volume": 478059.0}, {"date": "2024-10-03", "close": 2.75, "volume": 309895.0}, {"date": "2024-10-04", "close": 2.88, "volume": 284055.0}, {"date": "2024-10-07", "close": 2.81, "volume": 221642.0}, {"date": "2024-10-08", "close": 2.81, "volume": 179363.0}, {"date": "2024-10-09", "close": 2.74, "volume": 272151.0}, {"date": "2024-10-10", "close": 2.75, "volume": 234107.0}, {"date": "2024-10-11", "close": 2.88, "volume": 202987.0}, {"date": "2024-10-14", "close": 2.8, "volume": 377871.0}, {"date": "2024-10-15", "close": 2.82, "volume": 391367.0}, {"date": "2024-10-16", "close": 2.95, "volume": 306341.0}, {"date": "2024-10-17", "close": 2.95, "volume": 283760.0}, {"date": "2024-10-18", "close": 2.93, "volume": 303221.0}, {"date": "2024-10-21", "close": 2.82, "volume": 225030.0}, {"date": "2024-10-22", "close": 2.76, "volume": 219228.0}, {"date": "2024-10-23", "close": 2.69, "volume": 206666.0}, {"date": "2024-10-24", "close": 2.69, "volume": 205035.0}, {"date": "2024-10-25", "close": 2.66, "volume": 215703.0}, {"date": "2024-10-28", "close": 2.74, "volume": 225667.0}, {"date": "2024-10-29", "close": 2.77, "volume": 140272.0}, {"date": "2024-10-30", "close": 2.7, "volume": 192036.0}, {"date": "2024-10-31", "close": 2.675, "volume": 182836.0}, {"date": "2024-11-01", "close": 2.69, "volume": 210624.0}, {"date": "2024-11-04", "close": 2.73, "volume": 243906.0}, {"date": "2024-11-05", "close": 2.8, "volume": 249191.0}, {"date": "2024-11-06", "close": 2.96, "volume": 451941.0}, {"date": "2024-11-07", "close": 3.0, "volume": 169643.0}, {"date": "2024-11-08", "close": 2.94, "volume": 207904.0}, {"date": "2024-11-11", "close": 3.02, "volume": 171629.0}, {"date": "2024-11-12", "close": 2.95, "volume": 256229.0}, {"date": "2024-11-13", "close": 2.98, "volume": 197855.0}, {"date": "2024-11-14", "close": 3.0, "volume": 168923.0}, {"date": "2024-11-15", "close": 2.84, "volume": 345368.0}, {"date": "2024-11-18", "close": 2.8, "volume": 183293.0}, {"date": "2024-11-19", "close": 2.57, "volume": 373605.0}, {"date": "2024-11-20", "close": 2.5, "volume": 357301.0}, {"date": "2024-11-21", "close": 2.58, "volume": 360951.0}, {"date": "2024-11-22", "close": 2.32, "volume": 515038.0}, {"date": "2024-11-25", "close": 2.28, "volume": 387434.0}, {"date": "2024-11-26", "close": 2.3, "volume": 406496.0}, {"date": "2024-11-27", "close": 2.35, "volume": 308198.0}, {"date": "2024-11-29", "close": 2.41, "volume": 167841.0}, {"date": "2024-12-02", "close": 2.54, "volume": 403164.0}, {"date": "2024-12-03", "close": 2.48, "volume": 289614.0}, {"date": "2024-12-04", "close": 2.59, "volume": 314302.0}, {"date": "2024-12-05", "close": 2.56, "volume": 212844.0}, {"date": "2024-12-06", "close": 2.61, "volume": 137607.0}, {"date": "2024-12-09", "close": 2.61, "volume": 198354.0}, {"date": "2024-12-10", "close": 2.59, "volume": 147367.0}, {"date": "2024-12-11", "close": 2.63, "volume": 241038.0}, {"date": "2024-12-12", "close": 2.57, "volume": 118327.0}, {"date": "2024-12-13", "close": 2.52, "volume": 130450.0}, {"date": "2024-12-16", "close": 2.46, "volume": 153559.0}, {"date": "2024-12-17", "close": 2.43, "volume": 126319.0}, {"date": "2024-12-18", "close": 2.24, "volume": 204207.0}, {"date": "2024-12-19", "close": 2.25, "volume": 321438.0}, {"date": "2024-12-20", "close": 2.18, "volume": 449236.0}, {"date": "2024-12-23", "close": 2.61, "volume": 1090603.0}, {"date": "2024-12-24", "close": 2.79, "volume": 406280.0}, {"date": "2024-12-26", "close": 2.91, "volume": 355887.0}, {"date": "2024-12-27", "close": 2.81, "volume": 395645.0}, {"date": "2024-12-30", "close": 2.73, "volume": 238308.0}, {"date": "2024-12-31", "close": 2.69, "volume": 342978.0}, {"date": "2025-01-02", "close": 2.67, "volume": 317394.0}, {"date": "2025-01-03", "close": 2.71, "volume": 228971.0}, {"date": "2025-01-06", "close": 2.7, "volume": 177589.0}, {"date": "2025-01-07", "close": 2.69, "volume": 173146.0}, {"date": "2025-01-08", "close": 2.62, "volume": 109470.0}, {"date": "2025-01-10", "close": 2.63, "volume": 448984.0}, {"date": "2025-01-13", "close": 2.55, "volume": 257873.0}, {"date": "2025-01-14", "close": 2.59, "volume": 155383.0}, {"date": "2025-01-15", "close": 2.67, "volume": 102208.0}, {"date": "2025-01-16", "close": 2.75, "volume": 192384.0}, {"date": "2025-01-17", "close": 2.76, "volume": 101930.0}, {"date": "2025-01-21", "close": 2.82, "volume": 123785.0}, {"date": "2025-01-22", "close": 2.74, "volume": 95557.0}, {"date": "2025-01-23", "close": 2.73, "volume": 122798.0}, {"date": "2025-01-24", "close": 2.8, "volume": 159409.0}, {"date": "2025-01-27", "close": 3.08, "volume": 422969.0}, {"date": "2025-01-28", "close": 2.89, "volume": 282288.0}, {"date": "2025-01-29", "close": 2.83, "volume": 135431.0}, {"date": "2025-01-30", "close": 2.74, "volume": 81323.0}, {"date": "2025-01-31", "close": 2.72, "volume": 207114.0}, {"date": "2025-02-03", "close": 2.66, "volume": 158780.0}, {"date": "2025-02-04", "close": 2.74, "volume": 124164.0}, {"date": "2025-02-05", "close": 2.73, "volume": 95473.0}, {"date": "2025-02-06", "close": 2.74, "volume": 92255.0}, {"date": "2025-02-07", "close": 2.63, "volume": 122657.0}, {"date": "2025-02-10", "close": 2.54, "volume": 161324.0}, {"date": "2025-02-11", "close": 2.56, "volume": 157536.0}, {"date": "2025-02-12", "close": 2.51, "volume": 75266.0}, {"date": "2025-02-13", "close": 2.5, "volume": 128828.0}, {"date": "2025-02-14", "close": 2.49, "volume": 59821.0}, {"date": "2025-02-18", "close": 2.52, "volume": 96381.0}, {"date": "2025-02-19", "close": 2.44, "volume": 109682.0}, {"date": "2025-02-20", "close": 2.37, "volume": 130120.0}, {"date": "2025-02-21", "close": 2.36, "volume": 135773.0}, {"date": "2025-02-24", "close": 2.37, "volume": 146929.0}, {"date": "2025-02-25", "close": 2.26, "volume": 136076.0}, {"date": "2025-02-26", "close": 2.28, "volume": 203466.0}, {"date": "2025-02-27", "close": 2.25, "volume": 113707.0}, {"date": "2025-02-28", "close": 2.29, "volume": 128458.0}, {"date": "2025-03-03", "close": 2.1, "volume": 152118.0}, {"date": "2025-03-04", "close": 2.05, "volume": 327018.0}, {"date": "2025-03-05", "close": 1.99, "volume": 293218.0}, {"date": "2025-03-06", "close": 1.97, "volume": 237795.0}, {"date": "2025-03-07", "close": 1.95, "volume": 265519.0}, {"date": "2025-03-10", "close": 1.93, "volume": 158909.0}, {"date": "2025-03-11", "close": 1.95, "volume": 274897.0}, {"date": "2025-03-12", "close": 1.91, "volume": 145182.0}, {"date": "2025-03-13", "close": 1.81, "volume": 200091.0}, {"date": "2025-03-14", "close": 1.85, "volume": 122807.0}, {"date": "2025-03-17", "close": 1.91, "volume": 120272.0}, {"date": "2025-03-18", "close": 2.01, "volume": 291550.0}, {"date": "2025-03-19", "close": 2.02, "volume": 158071.0}, {"date": "2025-03-20", "close": 1.845, "volume": 334850.0}, {"date": "2025-03-21", "close": 1.76, "volume": 643455.0}, {"date": "2025-03-24", "close": 1.71, "volume": 246031.0}, {"date": "2025-03-25", "close": 1.575, "volume": 736476.0}, {"date": "2025-03-26", "close": 1.58, "volume": 642371.0}, {"date": "2025-03-27", "close": 1.57, "volume": 982848.0}, {"date": "2025-03-28", "close": 1.45, "volume": 237051.0}, {"date": "2025-03-31", "close": 1.46, "volume": 227334.0}, {"date": "2025-04-01", "close": 1.5, "volume": 266857.0}, {"date": "2025-04-02", "close": 1.49, "volume": 208581.0}, {"date": "2025-04-03", "close": 1.275, "volume": 482512.0}, {"date": "2025-04-04", "close": 1.38, "volume": 380118.0}, {"date": "2025-04-07", "close": 1.245, "volume": 254765.0}, {"date": "2025-04-08", "close": 1.26, "volume": 189743.0}, {"date": "2025-04-09", "close": 1.27, "volume": 511379.0}, {"date": "2025-04-10", "close": 1.12, "volume": 189375.0}, {"date": "2025-04-11", "close": 1.07, "volume": 219135.0}, {"date": "2025-04-14", "close": 1.04, "volume": 402487.0}, {"date": "2025-04-15", "close": 1.0, "volume": 346950.0}, {"date": "2025-04-16", "close": 0.9389, "volume": 261570.0}, {"date": "2025-04-17", "close": 1.03, "volume": 546437.0}, {"date": "2025-04-21", "close": 0.9525, "volume": 406642.0}, {"date": "2025-04-22", "close": 0.9401, "volume": 256407.0}, {"date": "2025-04-23", "close": 0.9904, "volume": 429854.0}, {"date": "2025-04-24", "close": 0.9689, "volume": 433646.0}, {"date": "2025-04-25", "close": 0.9801, "volume": 309202.0}, {"date": "2025-04-28", "close": 0.9504, "volume": 144400.0}, {"date": "2025-04-29", "close": 0.9518, "volume": 198877.0}, {"date": "2025-04-30", "close": 0.9896, "volume": 500657.0}, {"date": "2025-05-01", "close": 1.01, "volume": 370663.0}, {"date": "2025-05-02", "close": 1.17, "volume": 489074.0}, {"date": "2025-05-05", "close": 1.02, "volume": 167050.0}, {"date": "2025-05-06", "close": 0.971, "volume": 159556.0}, {"date": "2025-05-07", "close": 0.994, "volume": 142784.0}, {"date": "2025-05-08", "close": 1.01, "volume": 93285.0}, {"date": "2025-05-09", "close": 1.005, "volume": 113926.0}, {"date": "2025-05-12", "close": 1.095, "volume": 315344.0}, {"date": "2025-05-13", "close": 1.11, "volume": 136911.0}, {"date": "2025-05-14", "close": 1.055, "volume": 127917.0}, {"date": "2025-05-15", "close": 1.05, "volume": 85562.0}, {"date": "2025-05-16", "close": 1.095, "volume": 90030.0}, {"date": "2025-05-19", "close": 1.08, "volume": 100591.0}, {"date": "2025-05-20", "close": 1.1, "volume": 118083.0}, {"date": "2025-05-21", "close": 1.02, "volume": 126485.0}, {"date": "2025-05-22", "close": 1.05, "volume": 96963.0}, {"date": "2025-05-23", "close": 1.09, "volume": 341259.0}, {"date": "2025-05-27", "close": 1.15, "volume": 322894.0}, {"date": "2025-05-28", "close": 1.18, "volume": 401597.0}, {"date": "2025-05-29", "close": 1.3, "volume": 371518.0}, {"date": "2025-05-30", "close": 1.13, "volume": 134644.0}, {"date": "2025-06-02", "close": 1.03, "volume": 240354.0}, {"date": "2025-06-03", "close": 1.03, "volume": 144317.0}, {"date": "2025-06-04", "close": 1.08, "volume": 194735.0}, {"date": "2025-06-05", "close": 1.03, "volume": 114433.0}, {"date": "2025-06-06", "close": 1.05, "volume": 103164.0}, {"date": "2025-06-09", "close": 1.19, "volume": 697497.0}, {"date": "2025-06-10", "close": 1.19, "volume": 147307.0}, {"date": "2025-06-11", "close": 1.16, "volume": 239258.0}, {"date": "2025-06-12", "close": 1.13, "volume": 151910.0}, {"date": "2025-06-13", "close": 1.12, "volume": 131016.0}, {"date": "2025-06-16", "close": 1.14, "volume": 187714.0}, {"date": "2025-06-17", "close": 1.13, "volume": 134770.0}, {"date": "2025-06-18", "close": 1.03, "volume": 1034194.0}, {"date": "2025-06-20", "close": 1.02, "volume": 226803.0}, {"date": "2025-06-23", "close": 1.05, "volume": 238876.0}, {"date": "2025-06-24", "close": 1.06, "volume": 276930.0}, {"date": "2025-06-25", "close": 1.07, "volume": 265091.0}, {"date": "2025-06-26", "close": 1.03, "volume": 317977.0}, {"date": "2025-06-27", "close": 1.13, "volume": 7795165.0}, {"date": "2025-06-30", "close": 1.11, "volume": 526650.0}, {"date": "2025-07-01", "close": 1.15, "volume": 429168.0}, {"date": "2025-07-02", "close": 1.18, "volume": 185783.0}, {"date": "2025-07-03", "close": 1.2, "volume": 152677.0}, {"date": "2025-07-07", "close": 1.22, "volume": 151528.0}, {"date": "2025-07-08", "close": 1.17, "volume": 159146.0}, {"date": "2025-07-09", "close": 1.12, "volume": 108340.0}, {"date": "2025-07-10", "close": 1.17, "volume": 116352.0}, {"date": "2025-07-11", "close": 1.2, "volume": 65802.0}, {"date": "2025-07-14", "close": 1.18, "volume": 32595.0}, {"date": "2025-07-15", "close": 1.13, "volume": 95427.0}, {"date": "2025-07-16", "close": 1.23, "volume": 117644.0}, {"date": "2025-07-17", "close": 1.29, "volume": 424658.0}, {"date": "2025-07-18", "close": 1.31, "volume": 670724.0}, {"date": "2025-07-21", "close": 1.47, "volume": 206209.0}, {"date": "2025-07-22", "close": 1.58, "volume": 547216.0}, {"date": "2025-07-23", "close": 1.5, "volume": 273328.0}, {"date": "2025-07-24", "close": 1.41, "volume": 193984.0}, {"date": "2025-07-25", "close": 1.42, "volume": 138729.0}, {"date": "2025-07-28", "close": 1.4, "volume": 335854.0}, {"date": "2025-07-29", "close": 1.36, "volume": 320267.0}, {"date": "2025-07-30", "close": 1.33, "volume": 311939.0}, {"date": "2025-07-31", "close": 1.3, "volume": 170275.0}, {"date": "2025-08-01", "close": 1.26, "volume": 219802.0}, {"date": "2025-08-04", "close": 1.29, "volume": 179614.0}, {"date": "2025-08-05", "close": 1.36, "volume": 327960.0}, {"date": "2025-08-06", "close": 1.38, "volume": 130823.0}, {"date": "2025-08-07", "close": 1.3, "volume": 628622.0}, {"date": "2025-08-08", "close": 1.2, "volume": 123368.0}, {"date": "2025-08-11", "close": 1.22, "volume": 93525.0}, {"date": "2025-08-12", "close": 1.27, "volume": 89303.0}, {"date": "2025-08-13", "close": 1.27, "volume": 138176.0}, {"date": "2025-08-14", "close": 1.31, "volume": 78613.0}, {"date": "2025-08-15", "close": 1.27, "volume": 109248.0}, {"date": "2025-08-18", "close": 1.35, "volume": 82925.0}, {"date": "2025-08-19", "close": 1.3, "volume": 89571.0}, {"date": "2025-08-20", "close": 1.32, "volume": 351892.0}, {"date": "2025-08-21", "close": 1.29, "volume": 50298.0}, {"date": "2025-08-22", "close": 1.34, "volume": 209125.0}, {"date": "2025-08-25", "close": 1.33, "volume": 63481.0}, {"date": "2025-08-26", "close": 1.3, "volume": 101071.0}, {"date": "2025-08-27", "close": 1.31, "volume": 285657.0}, {"date": "2025-08-28", "close": 1.31, "volume": 194305.0}, {"date": "2025-08-29", "close": 1.29, "volume": 53829.0}, {"date": "2025-09-02", "close": 1.33, "volume": 75227.0}, {"date": "2025-09-03", "close": 1.3, "volume": 347488.0}, {"date": "2025-09-04", "close": 1.33, "volume": 993642.0}, {"date": "2025-09-05", "close": 1.24, "volume": 698391.0}, {"date": "2025-09-08", "close": 1.26, "volume": 48057.0}, {"date": "2025-09-09", "close": 1.29, "volume": 138840.0}, {"date": "2025-09-10", "close": 1.26, "volume": 33542.0}, {"date": "2025-09-11", "close": 1.39, "volume": 542160.0}, {"date": "2025-09-12", "close": 1.49, "volume": 79818.0}, {"date": "2025-09-15", "close": 1.45, "volume": 35512.0}, {"date": "2025-09-16", "close": 1.42, "volume": 11840.0}, {"date": "2025-09-17", "close": 1.41, "volume": 18703.0}, {"date": "2025-09-18", "close": 1.46, "volume": 27094.0}, {"date": "2025-09-19", "close": 1.38, "volume": 132530.0}, {"date": "2025-09-22", "close": 1.4, "volume": 54598.0}, {"date": "2025-09-23", "close": 1.32, "volume": 98700.0}, {"date": "2025-09-24", "close": 1.32, "volume": 59064.0}, {"date": "2025-09-25", "close": 1.3, "volume": 35489.0}, {"date": "2025-09-26", "close": 1.35, "volume": 52102.0}, {"date": "2025-09-29", "close": 1.34, "volume": 17433.0}, {"date": "2025-09-30", "close": 1.31, "volume": 26588.0}, {"date": "2025-10-01", "close": 1.28, "volume": 44153.0}, {"date": "2025-10-02", "close": 1.26, "volume": 84557.0}, {"date": "2025-10-03", "close": 1.23, "volume": 36028.0}, {"date": "2025-10-06", "close": 1.23, "volume": 33367.0}, {"date": "2025-10-07", "close": 1.18, "volume": 51757.0}, {"date": "2025-10-08", "close": 1.195, "volume": 37115.0}, {"date": "2025-10-09", "close": 1.14, "volume": 47591.0}, {"date": "2025-10-10", "close": 1.07, "volume": 239555.0}, {"date": "2025-10-13", "close": 1.05, "volume": 56286.0}, {"date": "2025-10-14", "close": 1.03, "volume": 36228.0}, {"date": "2025-10-15", "close": 1.04, "volume": 61299.0}, {"date": "2025-10-16", "close": 1.05, "volume": 75543.0}, {"date": "2025-10-17", "close": 1.05, "volume": 69016.0}, {"date": "2025-10-20", "close": 1.07, "volume": 103436.0}, {"date": "2025-10-21", "close": 1.05, "volume": 72808.0}, {"date": "2025-10-22", "close": 1.06, "volume": 40899.0}, {"date": "2025-10-23", "close": 1.1, "volume": 28605.0}, {"date": "2025-10-24", "close": 1.09, "volume": 37877.0}, {"date": "2025-10-27", "close": 1.04, "volume": 55086.0}, {"date": "2025-10-28", "close": 1.05, "volume": 41620.0}, {"date": "2025-10-29", "close": 1.08, "volume": 69216.0}, {"date": "2025-10-30", "close": 1.02, "volume": 72910.0}, {"date": "2025-10-31", "close": 0.9992, "volume": 35327.0}, {"date": "2025-11-03", "close": 0.9417, "volume": 74136.0}, {"date": "2025-11-04", "close": 0.9188, "volume": 30207.0}, {"date": "2025-11-05", "close": 0.95, "volume": 104072.0}, {"date": "2025-11-06", "close": 0.9524, "volume": 18989.0}, {"date": "2025-11-07", "close": 0.9423, "volume": 18388.0}, {"date": "2025-11-10", "close": 0.9, "volume": 31386.0}, {"date": "2025-11-11", "close": 0.9391, "volume": 27886.0}, {"date": "2025-11-12", "close": 0.9547, "volume": 56243.0}, {"date": "2025-11-13", "close": 0.9628, "volume": 23473.0}, {"date": "2025-11-14", "close": 0.9202, "volume": 43607.0}, {"date": "2025-11-17", "close": 0.8865, "volume": 40633.0}, {"date": "2025-11-18", "close": 0.88, "volume": 59816.0}, {"date": "2025-11-19", "close": 0.902, "volume": 72186.0}, {"date": "2025-11-20", "close": 0.9025, "volume": 35370.0}, {"date": "2025-11-21", "close": 0.895, "volume": 48892.0}, {"date": "2025-11-24", "close": 0.9175, "volume": 31808.0}, {"date": "2025-11-25", "close": 0.943, "volume": 31738.0}, {"date": "2025-11-26", "close": 0.91, "volume": 62882.0}, {"date": "2025-11-28", "close": 0.9743, "volume": 59807.0}, {"date": "2025-12-01", "close": 0.92, "volume": 29663.0}, {"date": "2025-12-02", "close": 0.96, "volume": 108435.0}, {"date": "2025-12-03", "close": 1.07, "volume": 217376.0}, {"date": "2025-12-04", "close": 1.13, "volume": 257295.0}, {"date": "2025-12-05", "close": 1.14, "volume": 161249.0}, {"date": "2025-12-08", "close": 1.125, "volume": 93830.0}, {"date": "2025-12-09", "close": 1.1, "volume": 105175.0}, {"date": "2025-12-10", "close": 1.08, "volume": 225903.0}, {"date": "2025-12-11", "close": 1.56, "volume": 2131235.0}, {"date": "2025-12-12", "close": 1.14, "volume": 910132.0}, {"date": "2025-12-15", "close": 1.08, "volume": 275616.0}, {"date": "2025-12-16", "close": 1.1, "volume": 299335.0}, {"date": "2025-12-17", "close": 1.06, "volume": 322369.0}, {"date": "2025-12-18", "close": 1.01, "volume": 460622.0}, {"date": "2025-12-19", "close": 0.94, "volume": 1391410.0}, {"date": "2025-12-22", "close": 0.8668, "volume": 1043397.0}, {"date": "2025-12-23", "close": 0.9012, "volume": 273964.0}, {"date": "2025-12-24", "close": 0.9258, "volume": 76515.0}, {"date": "2025-12-26", "close": 0.9294, "volume": 62601.0}, {"date": "2025-12-29", "close": 0.8601, "volume": 976061.0}, {"date": "2025-12-30", "close": 0.8951, "volume": 513863.0}, {"date": "2025-12-31", "close": 0.9195, "volume": 88540.0}, {"date": "2026-01-02", "close": 0.9026, "volume": 96194.0}, {"date": "2026-01-05", "close": 0.9207, "volume": 132126.0}, {"date": "2026-01-06", "close": 0.8857, "volume": 70632.0}, {"date": "2026-01-07", "close": 0.92, "volume": 74153.0}, {"date": "2026-01-08", "close": 0.92, "volume": 57580.0}, {"date": "2026-01-09", "close": 0.9435, "volume": 113214.0}, {"date": "2026-01-12", "close": 0.93, "volume": 75823.0}, {"date": "2026-01-13", "close": 0.8906, "volume": 121791.0}, {"date": "2026-01-14", "close": 0.9, "volume": 257914.0}, {"date": "2026-01-15", "close": 0.8867, "volume": 164383.0}, {"date": "2026-01-16", "close": 0.8557, "volume": 76226.0}, {"date": "2026-01-20", "close": 0.8158, "volume": 82664.0}, {"date": "2026-01-21", "close": 0.7981, "volume": 118864.0}, {"date": "2026-01-22", "close": 0.7765, "volume": 116713.0}, {"date": "2026-01-23", "close": 0.7328, "volume": 184556.0}, {"date": "2026-01-26", "close": 0.7505, "volume": 73189.0}, {"date": "2026-01-27", "close": 0.7107, "volume": 90241.0}, {"date": "2026-01-28", "close": 0.7087, "volume": 61254.0}, {"date": "2026-01-29", "close": 0.7079, "volume": 89528.0}, {"date": "2026-01-30", "close": 0.683, "volume": 90933.0}, {"date": "2026-02-02", "close": 0.7051, "volume": 189290.0}, {"date": "2026-02-03", "close": 0.6941, "volume": 81434.0}, {"date": "2026-02-04", "close": 0.698, "volume": 29718.0}, {"date": "2026-02-05", "close": 0.67, "volume": 68010.0}, {"date": "2026-02-06", "close": 0.6271, "volume": 114129.0}, {"date": "2026-02-09", "close": 0.597, "volume": 146987.0}, {"date": "2026-02-10", "close": 0.6, "volume": 159317.0}, {"date": "2026-02-11", "close": 0.579, "volume": 214411.0}, {"date": "2026-02-12", "close": 0.5822, "volume": 201978.0}, {"date": "2026-02-13", "close": 0.561, "volume": 33910.0}, {"date": "2026-02-17", "close": 0.5317, "volume": 101874.0}, {"date": "2026-02-18", "close": 0.55, "volume": 52965.0}, {"date": "2026-02-19", "close": 0.579, "volume": 40895.0}, {"date": "2026-02-20", "close": 0.66, "volume": 490508.0}, {"date": "2026-02-23", "close": 0.587, "volume": 60684.0}, {"date": "2026-02-24", "close": 0.5538, "volume": 73511.0}, {"date": "2026-02-25", "close": 0.53, "volume": 126214.0}, {"date": "2026-02-26", "close": 0.5352, "volume": 69147.0}, {"date": "2026-02-27", "close": 0.4966, "volume": 283208.0}, {"date": "2026-03-02", "close": 0.5018, "volume": 103761.0}, {"date": "2026-03-03", "close": 0.5005, "volume": 78815.0}, {"date": "2026-03-04", "close": 0.549, "volume": 63665.0}, {"date": "2026-03-05", "close": 0.5302, "volume": 26831.0}, {"date": "2026-03-06", "close": 0.489, "volume": 156941.0}, {"date": "2026-03-09", "close": 0.4875, "volume": 138042.0}, {"date": "2026-03-10", "close": 0.5183, "volume": 53432.0}, {"date": "2026-03-11", "close": 0.49, "volume": 47654.0}, {"date": "2026-03-12", "close": 0.48, "volume": 90671.0}, {"date": "2026-03-13", "close": 0.49, "volume": 43383.0}, {"date": "2026-03-16", "close": 0.5328, "volume": 69512.0}, {"date": "2026-03-17", "close": 0.5702, "volume": 68305.0}, {"date": "2026-03-18", "close": 0.5469, "volume": 78871.0}, {"date": "2026-03-19", "close": 0.5199, "volume": 1994355.0}, {"date": "2026-03-20", "close": 0.5121, "volume": 271060.0}, {"date": "2026-03-23", "close": 0.523, "volume": 45883.0}, {"date": "2026-03-24", "close": 0.485, "volume": 420281.0}, {"date": "2026-03-25", "close": 0.5255, "volume": 201958.0}, {"date": "2026-03-26", "close": 0.4916, "volume": 32762.0}, {"date": "2026-03-27", "close": 0.4831, "volume": 58176.0}, {"date": "2026-03-30", "close": 0.4405, "volume": 155378.0}, {"date": "2026-03-31", "close": 0.51, "volume": 188397.0}, {"date": "2026-04-01", "close": 0.5916, "volume": 376420.0}, {"date": "2026-04-02", "close": 0.5901, "volume": 64419.0}, {"date": "2026-04-06", "close": 0.5441, "volume": 69722.0}, {"date": "2026-04-07", "close": 0.5162, "volume": 53407.0}, {"date": "2026-04-08", "close": 0.5, "volume": 187060.0}, {"date": "2026-04-09", "close": 0.495, "volume": 90626.0}, {"date": "2026-04-10", "close": 0.5, "volume": 15569.0}, {"date": "2026-04-13", "close": 0.521, "volume": 62961.0}, {"date": "2026-04-14", "close": 0.5693, "volume": 124798.0}, {"date": "2026-04-15", "close": 0.5728, "volume": 170504.0}, {"date": "2026-04-16", "close": 0.5663, "volume": 72339.0}, {"date": "2026-04-17", "close": 0.5561, "volume": 25643.0}, {"date": "2026-04-20", "close": 0.59, "volume": 70486.0}, {"date": "2026-04-21", "close": 0.629, "volume": 202141.0}, {"date": "2026-04-22", "close": 0.7598, "volume": 194315.0}, {"date": "2026-04-23", "close": 0.7189, "volume": 105967.0}, {"date": "2026-04-24", "close": 0.6931, "volume": 75506.0}, {"date": "2026-04-27", "close": 0.6452, "volume": 60766.0}, {"date": "2026-04-28", "close": 0.6226, "volume": 65385.0}, {"date": "2026-04-29", "close": 0.626, "volume": 38267.0}, {"date": "2026-04-30", "close": 0.6173, "volume": 89921.0}, {"date": "2026-05-01", "close": 0.621, "volume": 18485.0}, {"date": "2026-05-04", "close": 0.6283, "volume": 78065.0}, {"date": "2026-05-05", "close": 0.671, "volume": 116846.0}, {"date": "2026-05-06", "close": 0.6631, "volume": 123018.0}, {"date": "2026-05-07", "close": 0.6403, "volume": 67314.0}, {"date": "2026-05-08", "close": 0.6585, "volume": 83184.0}, {"date": "2026-05-11", "close": 0.6513, "volume": 33842.0}, {"date": "2026-05-12", "close": 0.71, "volume": 780888.0}, {"date": "2026-05-13", "close": 0.66, "volume": 44213.0}, {"date": "2026-05-14", "close": 0.7108, "volume": 35829.0}, {"date": "2026-05-15", "close": 0.71, "volume": 42169.0}, {"date": "2026-05-18", "close": 0.685, "volume": 74011.0}, {"date": "2026-05-19", "close": 0.685, "volume": 7077.0}, {"date": "2026-05-20", "close": 0.7077, "volume": 117932.0}, {"date": "2026-05-21", "close": 0.701, "volume": 38936.0}, {"date": "2026-05-22", "close": 0.74, "volume": 142284.0}, {"date": "2026-05-26", "close": 0.73, "volume": 33387.0}, {"date": "2026-05-27", "close": 0.732, "volume": 104978.0}, {"date": "2026-05-28", "close": 0.7337, "volume": 78917.0}, {"date": "2026-05-29", "close": 0.726, "volume": 117806.0}, {"date": "2026-06-01", "close": 0.704, "volume": 94932.0}, {"date": "2026-06-02", "close": 0.693, "volume": 126860.0}, {"date": "2026-06-03", "close": 0.6823, "volume": 276278.0}, {"date": "2026-06-04", "close": 0.731, "volume": 636215.0}, {"date": "2026-06-05", "close": 0.729, "volume": 158898.0}, {"date": "2026-06-08", "close": 0.7263, "volume": 147376.0}, {"date": "2026-06-09", "close": 0.7117, "volume": 38740.0}, {"date": "2026-06-10", "close": 0.7245, "volume": 61766.0}, {"date": "2026-06-11", "close": 0.7202, "volume": 31440.0}, {"date": "2026-06-12", "close": 0.6901, "volume": 65370.0}, {"date": "2026-06-15", "close": 0.6921, "volume": 115197.0}, {"date": "2026-06-16", "close": 0.7101, "volume": 1039863.0}, {"date": "2026-06-17", "close": 0.7066, "volume": 25682.0}, {"date": "2026-06-18", "close": 0.7, "volume": 59879.0}, {"date": "2026-06-22", "close": 0.6625, "volume": 23859.0}, {"date": "2026-06-23", "close": 0.692, "volume": 175466.0}, {"date": "2026-06-24", "close": 0.6729, "volume": 97263.0}, {"date": "2026-06-25", "close": 0.65, "volume": 23955.0}, {"date": "2026-06-26", "close": 0.6628, "volume": 111480.0}, {"date": "2026-06-29", "close": 0.659, "volume": 381129.0}, {"date": "2026-06-30", "close": 0.67, "volume": 60890.0}, {"date": "2026-07-01", "close": 0.6596, "volume": 45583.0}, {"date": "2026-07-02", "close": 0.6564, "volume": 82768.0}, {"date": "2026-07-06", "close": 0.6262, "volume": 35928.0}, {"date": "2026-07-07", "close": 0.623, "volume": 46807.0}, {"date": "2026-07-08", "close": 0.6286, "volume": 76690.0}, {"date": "2026-07-09", "close": 0.6332, "volume": 14632.0}, {"date": "2026-07-10", "close": 0.62, "volume": 34644.0}, {"date": "2026-07-13", "close": 0.6218, "volume": 37188.0}, {"date": "2026-07-14", "close": 0.6271, "volume": 93462.0}, {"date": "2026-07-15", "close": 0.6398, "volume": 15511.0}, {"date": "2026-07-16", "close": 0.6344, "volume": 81657.0}, {"date": "2026-07-17", "close": 0.6367, "volume": 24382.0}, {"date": "2026-07-20", "close": 0.62, "volume": 31505.0}, {"date": "2026-07-21", "close": 0.62, "volume": 34858.0}, {"date": "2026-07-22", "close": 0.6246, "volume": 43301.0}, {"date": "2026-07-23", "close": 0.6247, "volume": 18531.0}, {"date": "2026-07-24", "close": 0.6274, "volume": 5858.0}, {"date": "2026-07-27", "close": 0.62, "volume": 12187.0}, {"date": "2026-07-28", "close": 0.62, "volume": 13201.0}, {"date": "2026-07-29", "close": 0.596, "volume": 103950.0}, {"date": "2026-07-30", "close": 0.5304, "volume": 74626.0}, {"date": "2026-07-31", "close": 0.5637, "volume": 113735.0}, {"date": "2026-08-03", "close": 0.5501, "volume": 97164.0}, {"date": "2026-08-04", "close": 0.5681, "volume": 30610.0}, {"date": "2026-08-05", "close": 0.5552, "volume": 9626.0}, {"date": "2026-08-06", "close": 0.59, "volume": 12598.0}, {"date": "2026-08-07", "close": 0.6402, "volume": 22360.0}, {"date": "2026-08-10", "close": 0.5647, "volume": 29186.0}, {"date": "2026-08-11", "close": 0.5832, "volume": 14755.0}, {"date": "2026-08-12", "close": 0.5965, "volume": 10307.0}, {"date": "2026-08-13", "close": 0.6013, "volume": 18178.0}, {"date": "2026-08-14", "close": 0.6404, "volume": 9194.0}, {"date": "2026-08-17", "close": 0.6, "volume": 29593.0}, {"date": "2026-08-18", "close": 0.6208, "volume": 21999.0}, {"date": "2026-08-19", "close": 0.6197, "volume": 13969.0}, {"date": "2026-08-20", "close": 0.62, "volume": 8602.0}, {"date": "2026-08-21", "close": 0.6094, "volume": 3862.0}, {"date": "2026-08-24", "close": 0.6361, "volume": 58887.0}, {"date": "2026-08-25", "close": 0.62, "volume": 59868.0}, {"date": "2026-08-26", "close": 0.63, "volume": 37181.0}, {"date": "2026-08-27", "close": 0.6208, "volume": 48880.0}, {"date": "2026-08-28", "close": 0.6201, "volume": 49429.0}, {"date": "2026-08-31", "close": 0.612, "volume": 51478.0}, {"date": "2026-09-01", "close": 0.6079, "volume": 221650.0}, {"date": "2026-09-02", "close": 0.608, "volume": 28355.0}, {"date": "2026-09-03", "close": 0.628, "volume": 513548.0}, {"date": "2026-09-04", "close": 0.666, "volume": 145964.0}, {"date": "2026-09-08", "close": 0.63, "volume": 49942.0}, {"date": "2026-09-09", "close": 0.6199, "volume": 102505.0}, {"date": "2026-09-10", "close": 0.65, "volume": 37730.0}, {"date": "2026-09-11", "close": 0.64, "volume": 22555.0}, {"date": "2026-09-14", "close": 0.645, "volume": 64655.0}, {"date": "2026-09-15", "close": 0.6365, "volume": 89399.0}, {"date": "2026-09-16", "close": 0.6298, "volume": 29438.0}, {"date": "2026-09-17", "close": 0.647, "volume": 31007.0}, {"date": "2026-09-18", "close": 0.6133, "volume": 145010.0}, {"date": "2026-09-21", "close": 0.6343, "volume": 23282.0}, {"date": "2026-09-22", "close": 0.6112, "volume": 57861.0}, {"date": "2026-09-23", "close": 0.5855, "volume": 15809.0}, {"date": "2026-09-24", "close": 0.52, "volume": 209420.0}, {"date": "2026-09-25", "close": 0.4992, "volume": 247510.0}, {"date": "2026-09-28", "close": 0.4742, "volume": 114256.0}, {"date": "2026-09-29", "close": 0.457, "volume": 113374.0}, {"date": "2026-09-30", "close": 0.442, "volume": 162465.0}, {"date": "2026-10-01", "close": 0.4601, "volume": 60593.0}, {"date": "2026-10-02", "close": 0.4342, "volume": 97418.0}, {"date": "2026-10-05", "close": 0.3989, "volume": 149490.0}, {"date": "2026-10-06", "close": 0.389, "volume": 175640.0}, {"date": "2026-10-07", "close": 0.3731, "volume": 189916.0}, {"date": "2026-10-08", "close": 0.37, "volume": 116502.0}, {"date": "2026-10-09", "close": 0.393, "volume": 199128.0}, {"date": "2026-10-12", "close": 0.3901, "volume": 147727.0}, {"date": "2026-10-13", "close": 0.3913, "volume": 129066.0}, {"date": "2026-10-14", "close": 0.4332, "volume": 142148.0}, {"date": "2026-10-15", "close": 0.4401, "volume": 112135.0}, {"date": "2026-10-16", "close": 0.456, "volume": 12989.0}, {"date": "2026-10-19", "close": 0.492, "volume": 176580.0}, {"date": "2026-10-20", "close": 0.4559, "volume": 82614.0}, {"date": "2026-10-21", "close": 0.502, "volume": 189119.0}, {"date": "2026-10-22", "close": 0.4902, "volume": 20227.0}, {"date": "2026-10-23", "close": 0.4911, "volume": 4841.0}, {"date": "2026-10-26", "close": 0.495, "volume": 60787.0}, {"date": "2026-10-27", "close": 0.474, "volume": 42320.0}, {"date": "2026-10-28", "close": 0.51, "volume": 96562.0}, {"date": "2026-10-29", "close": 0.4666, "volume": 33090.0}, {"date": "2026-10-30", "close": 0.4546, "volume": 12212.0}], "refreshing": true}