{"ticker": "DYAI", "overview": {"name": "Dyadic International, Inc. - Common Stock", "country": "United States"}, "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": "DYAI", "has_prices": true, "as_of": "2026-10-30", "last": 0.3802, "prev_close": 0.361, "change": 0.019199999999999995, "change_pct": 0.053185595567867026, "session_volume": 113466.0, "vwap_5": 0.3887369920279359, "vwap_20": 0.41284140286149096, "vwap_60": 0.5406172342077666, "vwap_250": 0.8117522411840145, "high_52w": 1.47, "low_52w": 0.361, "avg_volume_20": 99878.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038664", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DYADIC INTERNATIONAL INC moves to a 10.32% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-038664-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001493152-26-022259", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL 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": null, "country": "", "headline": "DYADIC INTERNATIONAL INC takes a 11.97% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-022259-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0001493152-26-022264", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DYADIC INTERNATIONAL INC moves to a 11.97% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-022264-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0001493152-26-032060", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DYADIC INTERNATIONAL INC moves to a 11.58% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-032060-index.htm", "trade_date": "2026-07-06", "timestamp": "2025-12-23", "mins": 453043}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-038664", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DYADIC INTERNATIONAL INC moves to a 10.32% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-038664-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001493152-26-032060", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DYADIC INTERNATIONAL INC moves to a 11.58% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-032060-index.htm", "trade_date": "2026-07-06", "timestamp": "2025-12-23", "mins": 453043}, {"id": "13DG-0001493152-26-022259", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL 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": null, "country": "", "headline": "DYADIC INTERNATIONAL INC takes a 11.97% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-022259-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0001493152-26-022264", "src": "13DG", "ticker": "DYAI", "cik": "1213809", "company": "DYADIC INTERNATIONAL INC", "company_raw": "DYADIC INTERNATIONAL INC", "who": "Dyadic International Inc", "who_key": "DYADIC INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DYADIC INTERNATIONAL INC moves to a 11.97% passive stake in DYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1213809/0001493152-26-022264-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}], "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": "Dyadic International, Inc. - Common Stock", "new_value": "DYADIC INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001213809", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001213809", "applied": 1, "detected_at": "2026-09-11T14:35:20.432341"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DYAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 1.63, "volume": 88150.0}, {"date": "2016-11-01", "close": 1.69, "volume": 429363.0}, {"date": "2016-11-02", "close": 1.67, "volume": 40696.0}, {"date": "2016-11-03", "close": 1.65, "volume": 71161.0}, {"date": "2016-11-04", "close": 1.65, "volume": 246781.0}, {"date": "2016-11-07", "close": 1.66, "volume": 12204.0}, {"date": "2016-11-08", "close": 1.64, "volume": 52874.0}, {"date": "2016-11-09", "close": 1.66, "volume": 255250.0}, {"date": "2016-11-10", "close": 1.65, "volume": 37700.0}, {"date": "2016-11-11", "close": 1.65, "volume": 232887.0}, {"date": "2016-11-14", "close": 1.68, "volume": 82000.0}, {"date": "2016-11-15", "close": 1.674, "volume": 2050.0}, {"date": "2016-11-16", "close": 1.68, "volume": 31091.0}, {"date": "2016-11-17", "close": 1.67, "volume": 369996.0}, {"date": "2016-11-18", "close": 1.65, "volume": 86280.0}, {"date": "2016-11-21", "close": 1.65, "volume": 50262.0}, {"date": "2016-11-22", "close": 1.64, "volume": 140702.0}, {"date": "2016-11-23", "close": 1.6, "volume": 53529.0}, {"date": "2016-11-25", "close": 1.62, "volume": 233200.0}, {"date": "2016-11-28", "close": 1.6, "volume": 80298.0}, {"date": "2016-11-29", "close": 1.63, "volume": 98840.0}, {"date": "2016-11-30", "close": 1.61, "volume": 127906.0}, {"date": "2016-12-01", "close": 1.65, "volume": 155200.0}, {"date": "2016-12-02", "close": 1.64, "volume": 13387.0}, {"date": "2016-12-05", "close": 1.64, "volume": 62950.0}, {"date": "2016-12-06", "close": 1.62, "volume": 31230.0}, {"date": "2016-12-07", "close": 1.63, "volume": 36900.0}, {"date": "2016-12-08", "close": 1.62, "volume": 94608.0}, {"date": "2016-12-09", "close": 1.62, "volume": 103723.0}, {"date": "2016-12-12", "close": 1.6, "volume": 385763.0}, {"date": "2016-12-13", "close": 1.62, "volume": 51656.0}, {"date": "2016-12-14", "close": 1.61, "volume": 47684.0}, {"date": "2016-12-15", "close": 1.62, "volume": 193016.0}, {"date": "2016-12-16", "close": 1.6, "volume": 72449.0}, {"date": "2016-12-19", "close": 1.64, "volume": 89208.0}, {"date": "2016-12-20", "close": 1.62, "volume": 74199.0}, {"date": "2016-12-21", "close": 1.6, "volume": 41397.0}, {"date": "2016-12-22", "close": 1.63, "volume": 62950.0}, {"date": "2016-12-23", "close": 1.65, "volume": 19050.0}, {"date": "2016-12-27", "close": 1.62, "volume": 5050.0}, {"date": "2016-12-28", "close": 1.61, "volume": 118924.0}, {"date": "2016-12-29", "close": 1.64, "volume": 26225.0}, {"date": "2016-12-30", "close": 1.66, "volume": 98920.0}, {"date": "2017-01-03", "close": 1.67, "volume": 413792.0}, {"date": "2017-01-04", "close": 1.674, "volume": 30425.0}, {"date": "2017-01-05", "close": 1.7, "volume": 89702.0}, {"date": "2017-01-06", "close": 1.8, "volume": 145352.0}, {"date": "2017-01-09", "close": 1.81, "volume": 22450.0}, {"date": "2017-01-10", "close": 1.79, "volume": 13601.0}, {"date": "2017-01-11", "close": 1.78, "volume": 1385.0}, {"date": "2017-01-12", "close": 1.65, "volume": 410270.0}, {"date": "2017-01-13", "close": 1.602, "volume": 13223.0}, {"date": "2017-01-17", "close": 1.55, "volume": 193783.0}, {"date": "2017-01-18", "close": 1.54, "volume": 40748.0}, {"date": "2017-01-19", "close": 1.49, "volume": 52066.0}, {"date": "2017-01-20", "close": 1.51, "volume": 900.0}, {"date": "2017-01-23", "close": 1.48, "volume": 319493.0}, {"date": "2017-01-24", "close": 1.45, "volume": 49153.0}, {"date": "2017-01-25", "close": 1.45, "volume": 44267.0}, {"date": "2017-01-26", "close": 1.5, "volume": 26895.0}, {"date": "2017-01-27", "close": 1.5, "volume": 5252.0}, {"date": "2017-01-30", "close": 1.53, "volume": 63468.0}, {"date": "2017-01-31", "close": 1.51, "volume": 129672.0}, {"date": "2017-02-01", "close": 1.52, "volume": 269552.0}, {"date": "2017-02-02", "close": 1.48, "volume": 34975.0}, {"date": "2017-02-03", "close": 1.479, "volume": 3203.0}, {"date": "2017-02-06", "close": 1.46, "volume": 77247.0}, {"date": "2017-02-07", "close": 1.45, "volume": 66050.0}, {"date": "2017-02-08", "close": 1.46, "volume": 41196.0}, {"date": "2017-02-09", "close": 1.47, "volume": 44633.0}, {"date": "2017-02-10", "close": 1.45, "volume": 62600.0}, {"date": "2017-02-13", "close": 1.46, "volume": 54970.0}, {"date": "2017-02-14", "close": 1.39, "volume": 401331.0}, {"date": "2017-02-15", "close": 1.38, "volume": 94323.0}, {"date": "2017-02-16", "close": 1.3, "volume": 412831.0}, {"date": "2017-02-17", "close": 1.33, "volume": 22779.0}, {"date": "2017-02-21", "close": 1.27, "volume": 254472.0}, {"date": "2017-02-22", "close": 1.26, "volume": 82363.0}, {"date": "2017-02-23", "close": 1.3, "volume": 189853.0}, {"date": "2017-02-24", "close": 1.31, "volume": 6765.0}, {"date": "2017-02-27", "close": 1.26, "volume": 55939.0}, {"date": "2017-02-28", "close": 1.27, "volume": 168412.0}, {"date": "2017-03-01", "close": 1.25, "volume": 18305.0}, {"date": "2017-03-02", "close": 1.44, "volume": 320391.0}, {"date": "2017-03-03", "close": 1.39, "volume": 20177.0}, {"date": "2017-03-06", "close": 1.4001, "volume": 25300.0}, {"date": "2017-03-07", "close": 1.35, "volume": 163843.0}, {"date": "2017-03-08", "close": 1.36, "volume": 13205.0}, {"date": "2017-03-09", "close": 1.36, "volume": 50800.0}, {"date": "2017-03-10", "close": 1.36, "volume": 5000.0}, {"date": "2017-03-13", "close": 1.34, "volume": 30600.0}, {"date": "2017-03-14", "close": 1.36, "volume": 10600.0}, {"date": "2017-03-15", "close": 1.36, "volume": 4765.0}, {"date": "2017-03-16", "close": 1.38, "volume": 81656.0}, {"date": "2017-03-17", "close": 1.37, "volume": 444390.0}, {"date": "2017-03-20", "close": 1.4399, "volume": 85078.0}, {"date": "2017-03-21", "close": 1.43, "volume": 20306.0}, {"date": "2017-03-22", "close": 1.43, "volume": 33500.0}, {"date": "2017-03-23", "close": 1.48, "volume": 42820.0}, {"date": "2017-03-24", "close": 1.47, "volume": 118150.0}, {"date": "2017-03-27", "close": 1.43, "volume": 1900.0}, {"date": "2017-03-28", "close": 1.44, "volume": 56613.0}, {"date": "2017-03-29", "close": 1.42, "volume": 19500.0}, {"date": "2017-03-30", "close": 1.45, "volume": 12479.0}, {"date": "2017-03-31", "close": 1.42, "volume": 77160.0}, {"date": "2017-04-03", "close": 1.425, "volume": 38300.0}, {"date": "2017-04-04", "close": 1.41, "volume": 228727.0}, {"date": "2017-04-05", "close": 1.4, "volume": 21710.0}, {"date": "2017-04-06", "close": 1.41, "volume": 6510.0}, {"date": "2017-04-07", "close": 1.4001, "volume": 29770.0}, {"date": "2017-04-10", "close": 1.4, "volume": 66439.0}, {"date": "2017-04-11", "close": 1.4, "volume": 4700.0}, {"date": "2017-04-12", "close": 1.4, "volume": 15100.0}, {"date": "2017-04-13", "close": 1.41, "volume": 2503.0}, {"date": "2017-04-17", "close": 1.392, "volume": 500.0}, {"date": "2017-04-18", "close": 1.41, "volume": 6658.0}, {"date": "2017-04-19", "close": 1.4, "volume": 89306.0}, {"date": "2017-04-20", "close": 1.4, "volume": 28717.0}, {"date": "2017-04-21", "close": 1.41, "volume": 25282.0}, {"date": "2017-04-24", "close": 1.39, "volume": 28428.0}, {"date": "2017-04-25", "close": 1.38, "volume": 18163.0}, {"date": "2017-04-26", "close": 1.399, "volume": 4000.0}, {"date": "2017-04-27", "close": 1.4, "volume": 40900.0}, {"date": "2017-04-28", "close": 1.4, "volume": 39620.0}, {"date": "2017-05-01", "close": 1.39, "volume": 44073.0}, {"date": "2017-05-02", "close": 1.39, "volume": 5733.0}, {"date": "2017-05-03", "close": 1.38, "volume": 41872.0}, {"date": "2017-05-04", "close": 1.39, "volume": 8340.0}, {"date": "2017-05-05", "close": 1.38, "volume": 11635.0}, {"date": "2017-05-08", "close": 1.37, "volume": 1650.0}, {"date": "2017-05-09", "close": 1.37, "volume": 3400.0}, {"date": "2017-05-10", "close": 1.39, "volume": 6970.0}, {"date": "2017-05-11", "close": 1.4, "volume": 43422.0}, {"date": "2017-05-12", "close": 1.4, "volume": 168275.0}, {"date": "2017-05-15", "close": 1.4, "volume": 6367.0}, {"date": "2017-05-16", "close": 1.38, "volume": 6850.0}, {"date": "2017-05-17", "close": 1.38, "volume": 10927.0}, {"date": "2017-05-18", "close": 1.38, "volume": 125892.0}, {"date": "2017-05-19", "close": 1.4, "volume": 15503.0}, {"date": "2017-05-22", "close": 1.4, "volume": 8322.0}, {"date": "2017-05-23", "close": 1.4, "volume": 12118.0}, {"date": "2017-05-24", "close": 1.42, "volume": 13359.0}, {"date": "2017-05-25", "close": 1.42, "volume": 23123.0}, {"date": "2017-05-26", "close": 1.4, "volume": 36700.0}, {"date": "2017-05-30", "close": 1.42, "volume": 26887.0}, {"date": "2017-05-31", "close": 1.44, "volume": 75856.0}, {"date": "2017-06-01", "close": 1.43, "volume": 11612.0}, {"date": "2017-06-02", "close": 1.43, "volume": 12052.0}, {"date": "2017-06-05", "close": 1.43, "volume": 6535.0}, {"date": "2017-06-06", "close": 1.5, "volume": 37305.0}, {"date": "2017-06-07", "close": 1.54, "volume": 126051.0}, {"date": "2017-06-08", "close": 1.48, "volume": 106640.0}, {"date": "2017-06-09", "close": 1.45, "volume": 34209.0}, {"date": "2017-06-12", "close": 1.48, "volume": 1600.0}, {"date": "2017-06-13", "close": 1.44, "volume": 3432.0}, {"date": "2017-06-14", "close": 1.44, "volume": null}, {"date": "2017-06-15", "close": 1.44, "volume": 22075.0}, {"date": "2017-06-16", "close": 1.42, "volume": 45900.0}, {"date": "2017-06-19", "close": 1.4, "volume": 5000.0}, {"date": "2017-06-20", "close": 1.38, "volume": 22500.0}, {"date": "2017-06-21", "close": 1.38, "volume": null}, {"date": "2017-06-22", "close": 1.38, "volume": null}, {"date": "2017-06-23", "close": 1.4, "volume": 24775.0}, {"date": "2017-06-26", "close": 1.4, "volume": 700.0}, {"date": "2017-06-27", "close": 1.39, "volume": 13170.0}, {"date": "2017-06-28", "close": 1.4, "volume": 300.0}, {"date": "2017-06-29", "close": 1.37, "volume": 95447.0}, {"date": "2017-06-30", "close": 1.37, "volume": null}, {"date": "2017-07-03", "close": 1.38, "volume": 351.0}, {"date": "2017-07-05", "close": 1.36, "volume": 10916.0}, {"date": "2017-07-06", "close": 1.42, "volume": 8100.0}, {"date": "2017-07-07", "close": 1.4099, "volume": 5350.0}, {"date": "2017-07-10", "close": 1.45, "volume": 13720.0}, {"date": "2017-07-11", "close": 1.41, "volume": 55486.0}, {"date": "2017-07-12", "close": 1.41, "volume": 15859.0}, {"date": "2017-07-13", "close": 1.41, "volume": 6695.0}, {"date": "2017-07-14", "close": 1.4, "volume": 22754.0}, {"date": "2017-07-17", "close": 1.41, "volume": 25273.0}, {"date": "2017-07-18", "close": 1.41, "volume": 30200.0}, {"date": "2017-07-19", "close": 1.4, "volume": 31831.0}, {"date": "2017-07-20", "close": 1.38, "volume": 29592.0}, {"date": "2017-07-21", "close": 1.39, "volume": 24050.0}, {"date": "2017-07-24", "close": 1.36, "volume": 20459.0}, {"date": "2017-07-25", "close": 1.38, "volume": 20928.0}, {"date": "2017-07-26", "close": 1.36, "volume": 10235.0}, {"date": "2017-07-27", "close": 1.37, "volume": 28950.0}, {"date": "2017-07-28", "close": 1.35, "volume": 24400.0}, {"date": "2017-07-31", "close": 1.32, "volume": 32663.0}, {"date": "2017-08-01", "close": 1.36, "volume": 37860.0}, {"date": "2017-08-02", "close": 1.34, "volume": 28588.0}, {"date": "2017-08-03", "close": 1.35, "volume": 51806.0}, {"date": "2017-08-04", "close": 1.34, "volume": 109412.0}, {"date": "2017-08-07", "close": 1.33, "volume": 22455.0}, {"date": "2017-08-08", "close": 1.31, "volume": 15200.0}, {"date": "2017-08-09", "close": 1.32, "volume": 13399.0}, {"date": "2017-08-10", "close": 1.33, "volume": 3752.0}, {"date": "2017-08-11", "close": 1.35, "volume": 5300.0}, {"date": "2017-08-14", "close": 1.36, "volume": 112561.0}, {"date": "2017-08-15", "close": 1.37, "volume": 51079.0}, {"date": "2017-08-16", "close": 1.39, "volume": 9800.0}, {"date": "2017-08-17", "close": 1.39, "volume": 73151.0}, {"date": "2017-08-18", "close": 1.41, "volume": 23526.0}, {"date": "2017-08-21", "close": 1.45, "volume": 74532.0}, {"date": "2017-08-22", "close": 1.44, "volume": 16536.0}, {"date": "2017-08-23", "close": 1.4499, "volume": 22960.0}, {"date": "2017-08-24", "close": 1.47, "volume": 23008.0}, {"date": "2017-08-25", "close": 1.48, "volume": 1968.0}, {"date": "2017-08-28", "close": 1.475, "volume": 2000.0}, {"date": "2017-08-29", "close": 1.48, "volume": 18915.0}, {"date": "2017-08-30", "close": 1.53, "volume": 417029.0}, {"date": "2017-08-31", "close": 1.49, "volume": 37945.0}, {"date": "2017-09-01", "close": 1.51, "volume": 19487.0}, {"date": "2017-09-05", "close": 1.5, "volume": 7725.0}, {"date": "2017-09-06", "close": 1.48, "volume": 1725.0}, {"date": "2017-09-07", "close": 1.48, "volume": 5485.0}, {"date": "2017-09-08", "close": 1.5, "volume": 1600.0}, {"date": "2017-09-11", "close": 1.5, "volume": null}, {"date": "2017-09-12", "close": 1.5, "volume": 18566.0}, {"date": "2017-09-13", "close": 1.47, "volume": 5700.0}, {"date": "2017-09-14", "close": 1.45, "volume": 28993.0}, {"date": "2017-09-15", "close": 1.44, "volume": 3200.0}, {"date": "2017-09-18", "close": 1.41, "volume": 32937.0}, {"date": "2017-09-19", "close": 1.445, "volume": 1500.0}, {"date": "2017-09-20", "close": 1.44, "volume": 8000.0}, {"date": "2017-09-21", "close": 1.43, "volume": 13661.0}, {"date": "2017-09-22", "close": 1.46, "volume": 109665.0}, {"date": "2017-09-25", "close": 1.46, "volume": 57263.0}, {"date": "2017-09-26", "close": 1.47, "volume": 2112.0}, {"date": "2017-09-27", "close": 1.49, "volume": 6287.0}, {"date": "2017-09-28", "close": 1.49, "volume": 2167.0}, {"date": "2017-09-29", "close": 1.49, "volume": 3284.0}, {"date": "2017-10-02", "close": 1.47, "volume": 7800.0}, {"date": "2017-10-03", "close": 1.47, "volume": 7430.0}, {"date": "2017-10-04", "close": 1.43, "volume": 9066.0}, {"date": "2017-10-05", "close": 1.47, "volume": 4638.0}, {"date": "2017-10-06", "close": 1.47, "volume": 340.0}, {"date": "2017-10-09", "close": 1.485, "volume": 136991.0}, {"date": "2017-10-10", "close": 1.5, "volume": 64974.0}, {"date": "2017-10-11", "close": 1.5, "volume": 13800.0}, {"date": "2017-10-12", "close": 1.49, "volume": 2100.0}, {"date": "2017-10-13", "close": 1.49, "volume": 51194.0}, {"date": "2017-10-16", "close": 1.49, "volume": 29800.0}, {"date": "2017-10-17", "close": 1.49, "volume": 900.0}, {"date": "2017-10-18", "close": 1.51, "volume": 23400.0}, {"date": "2017-10-19", "close": 1.48, "volume": 13595.0}, {"date": "2017-10-20", "close": 1.47, "volume": 920.0}, {"date": "2017-10-23", "close": 1.43, "volume": 49917.0}, {"date": "2017-10-24", "close": 1.44, "volume": 23947.0}, {"date": "2017-10-25", "close": 1.42, "volume": 47553.0}, {"date": "2017-10-26", "close": 1.45, "volume": 10519.0}, {"date": "2017-10-27", "close": 1.45, "volume": 43216.0}, {"date": "2017-10-30", "close": 1.45, "volume": 8823.0}, {"date": "2017-10-31", "close": 1.435, "volume": 2200.0}, {"date": "2017-11-01", "close": 1.45, "volume": 600.0}, {"date": "2017-11-02", "close": 1.45, "volume": null}, {"date": "2017-11-03", "close": 1.45, "volume": 350.0}, {"date": "2017-11-06", "close": 1.45, "volume": 1680.0}, {"date": "2017-11-07", "close": 1.44, "volume": 57114.0}, {"date": "2017-11-08", "close": 1.42, "volume": 2650.0}, {"date": "2017-11-09", "close": 1.42, "volume": 11136.0}, {"date": "2017-11-10", "close": 1.44, "volume": 68227.0}, {"date": "2017-11-13", "close": 1.44, "volume": 16218.0}, {"date": "2017-11-14", "close": 1.42, "volume": 12210.0}, {"date": "2017-11-15", "close": 1.44, "volume": 1000.0}, {"date": "2017-11-16", "close": 1.37, "volume": 32834.0}, {"date": "2017-11-17", "close": 1.42, "volume": 86732.0}, {"date": "2017-11-20", "close": 1.43, "volume": 59618.0}, {"date": "2017-11-21", "close": 1.4, "volume": 18800.0}, {"date": "2017-11-22", "close": 1.4, "volume": 100498.0}, {"date": "2017-11-24", "close": 1.4, "volume": null}, {"date": "2017-11-27", "close": 1.39, "volume": 68183.0}, {"date": "2017-11-28", "close": 1.39, "volume": 2722.0}, {"date": "2017-11-29", "close": 1.39, "volume": 1008.0}, {"date": "2017-11-30", "close": 1.39, "volume": 15274.0}, {"date": "2017-12-01", "close": 1.42, "volume": 231108.0}, {"date": "2017-12-04", "close": 1.4, "volume": 6000.0}, {"date": "2017-12-05", "close": 1.43, "volume": 7075.0}, {"date": "2017-12-06", "close": 1.43, "volume": 3237.0}, {"date": "2017-12-07", "close": 1.42, "volume": 2791.0}, {"date": "2017-12-08", "close": 1.44, "volume": 24250.0}, {"date": "2017-12-11", "close": 1.4, "volume": 5900.0}, {"date": "2017-12-12", "close": 1.44, "volume": 12008.0}, {"date": "2017-12-13", "close": 1.39, "volume": 21060.0}, {"date": "2017-12-14", "close": 1.39, "volume": 27852.0}, {"date": "2017-12-15", "close": 1.4, "volume": 58847.0}, {"date": "2017-12-18", "close": 1.39, "volume": 52500.0}, {"date": "2017-12-19", "close": 1.4, "volume": 94805.0}, {"date": "2017-12-20", "close": 1.39, "volume": 16439.0}, {"date": "2017-12-21", "close": 1.39, "volume": 15200.0}, {"date": "2017-12-22", "close": 1.39, "volume": 1875.0}, {"date": "2017-12-26", "close": 1.39, "volume": 1475.0}, {"date": "2017-12-27", "close": 1.37, "volume": 87518.0}, {"date": "2017-12-28", "close": 1.38, "volume": 7058.0}, {"date": "2017-12-29", "close": 1.39, "volume": 242720.0}, {"date": "2018-01-02", "close": 1.4, "volume": 10861.0}, {"date": "2018-01-03", "close": 1.43, "volume": 22314.0}, {"date": "2018-01-04", "close": 1.41, "volume": 4300.0}, {"date": "2018-01-05", "close": 1.42, "volume": 1600.0}, {"date": "2018-01-08", "close": 1.4, "volume": 39489.0}, {"date": "2018-01-09", "close": 1.43, "volume": 1400.0}, {"date": "2018-01-10", "close": 1.41, "volume": 24781.0}, {"date": "2018-01-11", "close": 1.42, "volume": 3567.0}, {"date": "2018-01-12", "close": 1.4101, "volume": 6000.0}, {"date": "2018-01-16", "close": 1.41, "volume": 49000.0}, {"date": "2018-01-17", "close": 1.43, "volume": 69800.0}, {"date": "2018-01-18", "close": 1.43, "volume": 3800.0}, {"date": "2018-01-19", "close": 1.43, "volume": 1433.0}, {"date": "2018-01-22", "close": 1.42, "volume": 26375.0}, {"date": "2018-01-23", "close": 1.42, "volume": 30239.0}, {"date": "2018-01-24", "close": 1.41, "volume": 1000.0}, {"date": "2018-01-25", "close": 1.41, "volume": 6029.0}, {"date": "2018-01-26", "close": 1.41, "volume": 14728.0}, {"date": "2018-01-29", "close": 1.43, "volume": 85300.0}, {"date": "2018-01-30", "close": 1.43, "volume": 24823.0}, {"date": "2018-01-31", "close": 1.43, "volume": null}, {"date": "2018-02-01", "close": 1.4199, "volume": 2219.0}, {"date": "2018-02-02", "close": 1.43, "volume": 10600.0}, {"date": "2018-02-05", "close": 1.43, "volume": 1652.0}, {"date": "2018-02-06", "close": 1.44, "volume": 3200.0}, {"date": "2018-02-07", "close": 1.435, "volume": 19300.0}, {"date": "2018-02-08", "close": 1.45, "volume": 500.0}, {"date": "2018-02-09", "close": 1.4499, "volume": 14704.0}, {"date": "2018-02-12", "close": 1.4499, "volume": null}, {"date": "2018-02-13", "close": 1.46, "volume": 39700.0}, {"date": "2018-02-14", "close": 1.47, "volume": 15200.0}, {"date": "2018-02-15", "close": 1.46, "volume": 6000.0}, {"date": "2018-02-16", "close": 1.475, "volume": 18500.0}, {"date": "2018-02-20", "close": 1.46, "volume": 2100.0}, {"date": "2018-02-21", "close": 1.46, "volume": 5900.0}, {"date": "2018-02-22", "close": 1.39, "volume": 125500.0}, {"date": "2018-02-23", "close": 1.44, "volume": 2600.0}, {"date": "2018-02-26", "close": 1.44, "volume": 6200.0}, {"date": "2018-02-27", "close": 1.45, "volume": 36150.0}, {"date": "2018-02-28", "close": 1.465, "volume": 97033.0}, {"date": "2018-03-01", "close": 1.49, "volume": 15545.0}, {"date": "2018-03-02", "close": 1.45, "volume": 16713.0}, {"date": "2018-03-05", "close": 1.46, "volume": 3420.0}, {"date": "2018-03-06", "close": 1.47, "volume": 13700.0}, {"date": "2018-03-07", "close": 1.44, "volume": 10850.0}, {"date": "2018-03-08", "close": 1.449, "volume": 24556.0}, {"date": "2018-03-09", "close": 1.445, "volume": 15350.0}, {"date": "2018-03-12", "close": 1.44, "volume": 16890.0}, {"date": "2018-03-13", "close": 1.43, "volume": 1901.0}, {"date": "2018-03-14", "close": 1.435, "volume": 14500.0}, {"date": "2018-03-15", "close": 1.44, "volume": 24730.0}, {"date": "2018-03-16", "close": 1.43, "volume": 79031.0}, {"date": "2018-03-19", "close": 1.421, "volume": 1314.0}, {"date": "2018-03-20", "close": 1.43, "volume": 690.0}, {"date": "2018-03-21", "close": 1.41, "volume": 178154.0}, {"date": "2018-03-22", "close": 1.42, "volume": 17060.0}, {"date": "2018-03-23", "close": 1.47, "volume": 142488.0}, {"date": "2018-03-26", "close": 1.47, "volume": 68996.0}, {"date": "2018-03-27", "close": 1.46, "volume": 78458.0}, {"date": "2018-03-28", "close": 1.52, "volume": 72782.0}, {"date": "2018-03-29", "close": 1.53, "volume": 39115.0}, {"date": "2018-04-02", "close": 1.59, "volume": 20710.0}, {"date": "2018-04-03", "close": 1.55, "volume": 20900.0}, {"date": "2018-04-04", "close": 1.54, "volume": 62785.0}, {"date": "2018-04-05", "close": 1.55, "volume": 70150.0}, {"date": "2018-04-06", "close": 1.55, "volume": 96060.0}, {"date": "2018-04-09", "close": 1.5299, "volume": 8214.0}, {"date": "2018-04-10", "close": 1.5303, "volume": 70832.0}, {"date": "2018-04-11", "close": 1.5, "volume": 12606.0}, {"date": "2018-04-12", "close": 1.54, "volume": 100.0}, {"date": "2018-04-13", "close": 1.53, "volume": 10650.0}, {"date": "2018-04-16", "close": 1.53, "volume": 2244.0}, {"date": "2018-04-17", "close": 1.54, "volume": 14950.0}, {"date": "2018-04-18", "close": 1.54, "volume": 2129.0}, {"date": "2018-04-19", "close": 1.52, "volume": 8400.0}, {"date": "2018-04-20", "close": 1.5, "volume": 29602.0}, {"date": "2018-04-23", "close": 1.53, "volume": 1800.0}, {"date": "2018-04-24", "close": 1.53, "volume": null}, {"date": "2018-04-25", "close": 1.5, "volume": 51800.0}, {"date": "2018-04-26", "close": 1.5, "volume": 30600.0}, {"date": "2018-04-27", "close": 1.5, "volume": 5700.0}, {"date": "2018-04-30", "close": 1.51, "volume": 63300.0}, {"date": "2018-05-01", "close": 1.51, "volume": 5150.0}, {"date": "2018-05-02", "close": 1.51, "volume": 5055.0}, {"date": "2018-05-03", "close": 1.51, "volume": 9750.0}, {"date": "2018-05-04", "close": 1.51, "volume": null}, {"date": "2018-05-07", "close": 1.52, "volume": 73551.0}, {"date": "2018-05-08", "close": 1.51, "volume": 55600.0}, {"date": "2018-05-09", "close": 1.51, "volume": 26820.0}, {"date": "2018-05-10", "close": 1.51, "volume": 60530.0}, {"date": "2018-05-11", "close": 1.5099, "volume": 14125.0}, {"date": "2018-05-14", "close": 1.51, "volume": 35205.0}, {"date": "2018-05-15", "close": 1.515, "volume": 26400.0}, {"date": "2018-05-16", "close": 1.49, "volume": 64525.0}, {"date": "2018-05-17", "close": 1.5, "volume": 14300.0}, {"date": "2018-05-18", "close": 1.51, "volume": 3600.0}, {"date": "2018-05-21", "close": 1.515, "volume": 1100.0}, {"date": "2018-05-22", "close": 1.515, "volume": null}, {"date": "2018-05-23", "close": 1.53, "volume": 86840.0}, {"date": "2018-05-24", "close": 1.5201, "volume": 200.0}, {"date": "2018-05-25", "close": 1.53, "volume": 15100.0}, {"date": "2018-05-29", "close": 1.53, "volume": 2894.0}, {"date": "2018-05-30", "close": 1.53, "volume": null}, {"date": "2018-05-31", "close": 1.51, "volume": 44520.0}, {"date": "2018-06-01", "close": 1.52, "volume": 13397.0}, {"date": "2018-06-04", "close": 1.51, "volume": 33850.0}, {"date": "2018-06-05", "close": 1.5, "volume": 11364.0}, {"date": "2018-06-06", "close": 1.51, "volume": 5541.0}, {"date": "2018-06-07", "close": 1.5, "volume": 500.0}, {"date": "2018-06-08", "close": 1.5, "volume": 355.0}, {"date": "2018-06-11", "close": 1.495, "volume": 2900.0}, {"date": "2018-06-12", "close": 1.5, "volume": 11020.0}, {"date": "2018-06-13", "close": 1.51, "volume": 11810.0}, {"date": "2018-06-14", "close": 1.5, "volume": 650.0}, {"date": "2018-06-15", "close": 1.49, "volume": 16203.0}, {"date": "2018-06-18", "close": 1.5, "volume": 97281.0}, {"date": "2018-06-19", "close": 1.54, "volume": 32067.0}, {"date": "2018-06-20", "close": 1.52, "volume": 25600.0}, {"date": "2018-06-21", "close": 1.51, "volume": 900.0}, {"date": "2018-06-22", "close": 1.51, "volume": 41000.0}, {"date": "2018-06-25", "close": 1.5, "volume": 15615.0}, {"date": "2018-06-26", "close": 1.492, "volume": 1300.0}, {"date": "2018-06-27", "close": 1.492, "volume": null}, {"date": "2018-06-28", "close": 1.49, "volume": 28750.0}, {"date": "2018-06-29", "close": 1.5, "volume": 33335.0}, {"date": "2018-07-02", "close": 1.5101, "volume": 7107.0}, {"date": "2018-07-03", "close": 1.52, "volume": 19151.0}, {"date": "2018-07-05", "close": 1.5, "volume": 12299.0}, {"date": "2018-07-06", "close": 1.49, "volume": 30703.0}, {"date": "2018-07-09", "close": 1.51, "volume": 6350.0}, {"date": "2018-07-10", "close": 1.51, "volume": 6600.0}, {"date": "2018-07-11", "close": 1.51, "volume": 4600.0}, {"date": "2018-07-12", "close": 1.51, "volume": null}, {"date": "2018-07-13", "close": 1.505, "volume": 1500.0}, {"date": "2018-07-16", "close": 1.505, "volume": 1200.0}, {"date": "2018-07-17", "close": 1.495, "volume": 9180.0}, {"date": "2018-07-18", "close": 1.5, "volume": 1100.0}, {"date": "2018-07-19", "close": 1.49, "volume": 4313.0}, {"date": "2018-07-20", "close": 1.48, "volume": 16500.0}, {"date": "2018-07-23", "close": 1.51, "volume": 2575.0}, {"date": "2018-07-24", "close": 1.492, "volume": 5204.0}, {"date": "2018-07-25", "close": 1.47, "volume": 13500.0}, {"date": "2018-07-26", "close": 1.488, "volume": 47530.0}, {"date": "2018-07-27", "close": 1.47, "volume": 8050.0}, {"date": "2018-07-30", "close": 1.466, "volume": 16948.0}, {"date": "2018-07-31", "close": 1.47, "volume": 2600.0}, {"date": "2018-08-01", "close": 1.48, "volume": 985.0}, {"date": "2018-08-02", "close": 1.47, "volume": 200.0}, {"date": "2018-08-03", "close": 1.47, "volume": 232.0}, {"date": "2018-08-06", "close": 1.48, "volume": 3460.0}, {"date": "2018-08-07", "close": 1.48, "volume": 7439.0}, {"date": "2018-08-08", "close": 1.46, "volume": 4400.0}, {"date": "2018-08-09", "close": 1.47, "volume": 18300.0}, {"date": "2018-08-10", "close": 1.47, "volume": 13150.0}, {"date": "2018-08-13", "close": 1.475, "volume": 1702.0}, {"date": "2018-08-14", "close": 1.47, "volume": 52737.0}, {"date": "2018-08-15", "close": 1.47, "volume": 2256.0}, {"date": "2018-08-16", "close": 1.46, "volume": 6140.0}, {"date": "2018-08-17", "close": 1.46, "volume": null}, {"date": "2018-08-20", "close": 1.44, "volume": 2500.0}, {"date": "2018-08-21", "close": 1.426, "volume": 138999.0}, {"date": "2018-08-22", "close": 1.462, "volume": 77790.0}, {"date": "2018-08-23", "close": 1.47, "volume": 9601.0}, {"date": "2018-08-24", "close": 1.47, "volume": 7465.0}, {"date": "2018-08-27", "close": 1.45, "volume": 1297380.0}, {"date": "2018-08-28", "close": 1.505, "volume": 63145.0}, {"date": "2018-08-29", "close": 1.52, "volume": 60220.0}, {"date": "2018-08-30", "close": 1.52, "volume": 2706.0}, {"date": "2018-08-31", "close": 1.54, "volume": 39165.0}, {"date": "2018-09-04", "close": 1.55, "volume": 21000.0}, {"date": "2018-09-05", "close": 1.55, "volume": 53741.0}, {"date": "2018-09-06", "close": 1.57, "volume": 1859.0}, {"date": "2018-09-07", "close": 1.6, "volume": 146425.0}, {"date": "2018-09-10", "close": 1.61, "volume": 108200.0}, {"date": "2018-09-11", "close": 1.61, "volume": 103254.0}, {"date": "2018-09-12", "close": 1.62, "volume": 25559.0}, {"date": "2018-09-13", "close": 1.64, "volume": 67860.0}, {"date": "2018-09-14", "close": 1.66, "volume": 74555.0}, {"date": "2018-09-17", "close": 1.66, "volume": 36400.0}, {"date": "2018-09-18", "close": 1.6595, "volume": 3300.0}, {"date": "2018-09-19", "close": 1.65, "volume": 5355.0}, {"date": "2018-09-20", "close": 1.63, "volume": 40498.0}, {"date": "2018-09-21", "close": 1.62, "volume": 500.0}, {"date": "2018-09-24", "close": 1.616, "volume": 4233.0}, {"date": "2018-09-25", "close": 1.62, "volume": 6850.0}, {"date": "2018-09-26", "close": 1.63, "volume": 64352.0}, {"date": "2018-09-27", "close": 1.64, "volume": 1840.0}, {"date": "2018-09-28", "close": 1.69, "volume": 29050.0}, {"date": "2018-10-01", "close": 1.73, "volume": 71946.0}, {"date": "2018-10-02", "close": 1.75, "volume": 26350.0}, {"date": "2018-10-03", "close": 1.75, "volume": 26273.0}, {"date": "2018-10-04", "close": 1.96, "volume": 341399.0}, {"date": "2018-10-05", "close": 2.14, "volume": 259897.0}, {"date": "2018-10-08", "close": 2.1, "volume": 257300.0}, {"date": "2018-10-09", "close": 2.0, "volume": 37000.0}, {"date": "2018-10-10", "close": 1.9, "volume": 47840.0}, {"date": "2018-10-11", "close": 1.95, "volume": 55978.0}, {"date": "2018-10-12", "close": 2.015, "volume": 37154.0}, {"date": "2018-10-15", "close": 1.95, "volume": 22237.0}, {"date": "2018-10-16", "close": 1.9, "volume": 35170.0}, {"date": "2018-10-17", "close": 1.908, "volume": 4427.0}, {"date": "2018-10-18", "close": 1.94, "volume": 29619.0}, {"date": "2018-10-19", "close": 1.9475, "volume": 11756.0}, {"date": "2018-10-22", "close": 1.94, "volume": 22575.0}, {"date": "2018-10-23", "close": 1.87, "volume": 37496.0}, {"date": "2018-10-24", "close": 1.86, "volume": 23441.0}, {"date": "2018-10-25", "close": 1.89, "volume": 4416.0}, {"date": "2018-10-26", "close": 1.79, "volume": 46805.0}, {"date": "2018-10-29", "close": 1.69, "volume": 53065.0}, {"date": "2018-10-30", "close": 1.67, "volume": 80160.0}, {"date": "2018-10-31", "close": 1.65, "volume": 26846.0}, {"date": "2018-11-01", "close": 1.6, "volume": 30868.0}, {"date": "2018-11-02", "close": 1.7, "volume": 67144.0}, {"date": "2018-11-05", "close": 1.83, "volume": 41250.0}, {"date": "2018-11-06", "close": 1.85, "volume": 18257.0}, {"date": "2018-11-07", "close": 1.85, "volume": 1402.0}, {"date": "2018-11-08", "close": 1.925, "volume": 30387.0}, {"date": "2018-11-09", "close": 1.92, "volume": 15525.0}, {"date": "2018-11-12", "close": 1.9, "volume": 4330.0}, {"date": "2018-11-13", "close": 1.88, "volume": 11910.0}, {"date": "2018-11-14", "close": 1.89, "volume": 13548.0}, {"date": "2018-11-15", "close": 1.92, "volume": 3200.0}, {"date": "2018-11-16", "close": 1.9, "volume": 37915.0}, {"date": "2018-11-19", "close": 1.8805, "volume": 4375.0}, {"date": "2018-11-20", "close": 1.86, "volume": 9599.0}, {"date": "2018-11-21", "close": 1.91, "volume": 4400.0}, {"date": "2018-11-23", "close": 1.91, "volume": 400.0}, {"date": "2018-11-26", "close": 1.9, "volume": 7550.0}, {"date": "2018-11-27", "close": 1.9, "volume": 1043.0}, {"date": "2018-11-28", "close": 1.91, "volume": 13950.0}, {"date": "2018-11-29", "close": 1.92, "volume": 14131.0}, {"date": "2018-11-30", "close": 1.88, "volume": 300.0}, {"date": "2018-12-03", "close": 1.86, "volume": 7320.0}, {"date": "2018-12-04", "close": 1.885, "volume": 3900.0}, {"date": "2018-12-06", "close": 1.885, "volume": null}, {"date": "2018-12-07", "close": 1.88, "volume": 6184.0}, {"date": "2018-12-10", "close": 1.88, "volume": 48186.0}, {"date": "2018-12-11", "close": 1.9, "volume": 3250.0}, {"date": "2018-12-12", "close": 1.9, "volume": 70911.0}, {"date": "2018-12-13", "close": 1.9, "volume": 42991.0}, {"date": "2018-12-14", "close": 1.9, "volume": 37819.0}, {"date": "2018-12-17", "close": 1.85, "volume": 79830.0}, {"date": "2018-12-18", "close": 1.87, "volume": 124755.0}, {"date": "2018-12-19", "close": 1.83, "volume": 20708.0}, {"date": "2018-12-20", "close": 1.86, "volume": 18297.0}, {"date": "2018-12-21", "close": 1.85, "volume": 6255.0}, {"date": "2018-12-24", "close": 1.85, "volume": 3900.0}, {"date": "2018-12-26", "close": 1.9, "volume": 25926.0}, {"date": "2018-12-27", "close": 1.91, "volume": 10390.0}, {"date": "2018-12-28", "close": 1.9, "volume": 24450.0}, {"date": "2018-12-31", "close": 1.89, "volume": 8974.0}, {"date": "2019-01-02", "close": 1.83, "volume": 45675.0}, {"date": "2019-01-03", "close": 1.82, "volume": 36720.0}, {"date": "2019-01-04", "close": 1.8975, "volume": 42915.0}, {"date": "2019-01-07", "close": 1.93, "volume": 40859.0}, {"date": "2019-01-08", "close": 1.95, "volume": 100210.0}, {"date": "2019-01-09", "close": 1.97, "volume": 62271.0}, {"date": "2019-01-10", "close": 1.97, "volume": 8245.0}, {"date": "2019-01-11", "close": 1.98, "volume": 12025.0}, {"date": "2019-01-14", "close": 1.95, "volume": 9491.0}, {"date": "2019-01-15", "close": 1.95, "volume": 17337.0}, {"date": "2019-01-16", "close": 1.98, "volume": 11650.0}, {"date": "2019-01-17", "close": 2.0, "volume": 40189.0}, {"date": "2019-01-18", "close": 1.99, "volume": 16525.0}, {"date": "2019-01-22", "close": 1.92, "volume": 54539.0}, {"date": "2019-01-23", "close": 1.915, "volume": 15294.0}, {"date": "2019-01-24", "close": 1.95, "volume": 7573.0}, {"date": "2019-01-25", "close": 1.96, "volume": 4600.0}, {"date": "2019-01-28", "close": 1.945, "volume": 3700.0}, {"date": "2019-01-29", "close": 1.95, "volume": 9490.0}, {"date": "2019-01-30", "close": 1.93, "volume": 96006.0}, {"date": "2019-01-31", "close": 1.93, "volume": 5600.0}, {"date": "2019-02-01", "close": 1.92, "volume": 23659.0}, {"date": "2019-02-04", "close": 1.92, "volume": 14550.0}, {"date": "2019-02-05", "close": 1.93, "volume": 24900.0}, {"date": "2019-02-06", "close": 1.93, "volume": 2925.0}, {"date": "2019-02-07", "close": 1.89, "volume": 9183.0}, {"date": "2019-02-08", "close": 1.935, "volume": 32760.0}, {"date": "2019-02-11", "close": 1.93, "volume": 25543.0}, {"date": "2019-02-12", "close": 1.95, "volume": 9200.0}, {"date": "2019-02-13", "close": 2.05, "volume": 162564.0}, {"date": "2019-02-14", "close": 2.24, "volume": 127293.0}, {"date": "2019-02-15", "close": 2.3, "volume": 122847.0}, {"date": "2019-02-19", "close": 2.38, "volume": 56230.0}, {"date": "2019-02-20", "close": 2.34, "volume": 28986.0}, {"date": "2019-02-21", "close": 2.66, "volume": 122253.0}, {"date": "2019-02-22", "close": 2.85, "volume": 134687.0}, {"date": "2019-02-25", "close": 2.86, "volume": 213791.0}, {"date": "2019-02-26", "close": 2.78, "volume": 23425.0}, {"date": "2019-02-27", "close": 2.8, "volume": 31750.0}, {"date": "2019-02-28", "close": 2.82, "volume": 34220.0}, {"date": "2019-03-01", "close": 2.7995, "volume": 40276.0}, {"date": "2019-03-04", "close": 2.76, "volume": 20092.0}, {"date": "2019-03-05", "close": 2.75, "volume": 19225.0}, {"date": "2019-03-06", "close": 2.74, "volume": 39945.0}, {"date": "2019-03-07", "close": 2.75, "volume": 14336.0}, {"date": "2019-03-08", "close": 2.77, "volume": 5500.0}, {"date": "2019-03-11", "close": 2.8, "volume": 17645.0}, {"date": "2019-03-12", "close": 2.8, "volume": 20590.0}, {"date": "2019-03-13", "close": 2.865, "volume": 15270.0}, {"date": "2019-03-14", "close": 2.85, "volume": 10253.0}, {"date": "2019-03-15", "close": 2.82, "volume": 10100.0}, {"date": "2019-03-18", "close": 2.93, "volume": 43925.0}, {"date": "2019-03-19", "close": 3.1, "volume": 131694.0}, {"date": "2019-03-20", "close": 3.19, "volume": 211815.0}, {"date": "2019-03-21", "close": 3.19, "volume": 75518.0}, {"date": "2019-03-22", "close": 3.18, "volume": 49655.0}, {"date": "2019-03-25", "close": 3.205, "volume": 69690.0}, {"date": "2019-03-26", "close": 3.23, "volume": 103949.0}, {"date": "2019-03-27", "close": 3.2, "volume": 22849.0}, {"date": "2019-03-28", "close": 3.24, "volume": 202550.0}, {"date": "2019-03-29", "close": 3.25, "volume": 231194.0}, {"date": "2019-04-01", "close": 3.45, "volume": 106665.0}, {"date": "2019-04-02", "close": 3.36, "volume": 80782.0}, {"date": "2019-04-03", "close": 3.34, "volume": 32979.0}, {"date": "2019-04-04", "close": 3.15, "volume": 29238.0}, {"date": "2019-04-05", "close": 3.28, "volume": 51472.0}, {"date": "2019-04-08", "close": 3.18, "volume": 16210.0}, {"date": "2019-04-09", "close": 3.19, "volume": 7065.0}, {"date": "2019-04-10", "close": 3.22, "volume": 45599.0}, {"date": "2019-04-11", "close": 3.28, "volume": 46175.0}, {"date": "2019-04-12", "close": 3.24, "volume": 13191.0}, {"date": "2019-04-15", "close": 3.5576, "volume": 155269.0}, {"date": "2019-04-16", "close": 3.5, "volume": 78599.0}, {"date": "2019-04-17", "close": 3.4, "volume": 54229.0}, {"date": "2019-04-18", "close": 3.55, "volume": 79766.0}, {"date": "2019-04-22", "close": 3.56, "volume": 130240.0}, {"date": "2019-04-23", "close": 3.53, "volume": 63589.0}, {"date": "2019-04-24", "close": 3.55, "volume": 49229.0}, {"date": "2019-04-25", "close": 3.55, "volume": 50566.0}, {"date": "2019-04-26", "close": 3.6, "volume": 128853.0}, {"date": "2019-04-29", "close": 3.4789, "volume": 27693.0}, {"date": "2019-04-30", "close": 3.4232, "volume": 30173.0}, {"date": "2019-05-01", "close": 3.36, "volume": 41091.0}, {"date": "2019-05-02", "close": 3.32, "volume": 67829.0}, {"date": "2019-05-03", "close": 3.41, "volume": 25967.0}, {"date": "2019-05-06", "close": 3.26, "volume": 23024.0}, {"date": "2019-05-07", "close": 3.3, "volume": 30333.0}, {"date": "2019-05-08", "close": 3.55, "volume": 57074.0}, {"date": "2019-05-09", "close": 3.9, "volume": 184273.0}, {"date": "2019-05-10", "close": 4.45, "volume": 141418.0}, {"date": "2019-05-13", "close": 4.41, "volume": 99401.0}, {"date": "2019-05-14", "close": 4.35, "volume": 42493.0}, {"date": "2019-05-15", "close": 4.31, "volume": 42785.0}, {"date": "2019-05-16", "close": 4.19, "volume": 69797.0}, {"date": "2019-05-17", "close": 4.14, "volume": 36169.0}, {"date": "2019-05-20", "close": 3.9, "volume": 96736.0}, {"date": "2019-05-21", "close": 3.9799, "volume": 42721.0}, {"date": "2019-05-22", "close": 4.54, "volume": 278657.0}, {"date": "2019-05-23", "close": 4.2, "volume": 92482.0}, {"date": "2019-05-24", "close": 4.08, "volume": 44247.0}, {"date": "2019-05-28", "close": 3.97, "volume": 68631.0}, {"date": "2019-05-29", "close": 4.03, "volume": 59772.0}, {"date": "2019-05-30", "close": 4.4863, "volume": 46780.0}, {"date": "2019-05-31", "close": 4.45, "volume": 117053.0}, {"date": "2019-06-03", "close": 5.15, "volume": 579822.0}, {"date": "2019-06-04", "close": 5.64, "volume": 368714.0}, {"date": "2019-06-05", "close": 5.7, "volume": 185834.0}, {"date": "2019-06-06", "close": 6.0, "volume": 424756.0}, {"date": "2019-06-07", "close": 6.0, "volume": 217612.0}, {"date": "2019-06-10", "close": 5.445, "volume": 228221.0}, {"date": "2019-06-11", "close": 5.66, "volume": 159162.0}, {"date": "2019-06-12", "close": 5.88, "volume": 144753.0}, {"date": "2019-06-13", "close": 5.97, "volume": 112283.0}, {"date": "2019-06-14", "close": 5.9, "volume": 27259.0}, {"date": "2019-06-17", "close": 6.24, "volume": 322293.0}, {"date": "2019-06-18", "close": 6.46, "volume": 347540.0}, {"date": "2019-06-19", "close": 6.95, "volume": 567211.0}, {"date": "2019-06-20", "close": 6.9, "volume": 371074.0}, {"date": "2019-06-21", "close": 6.69, "volume": 687751.0}, {"date": "2019-06-24", "close": 6.17, "volume": 312352.0}, {"date": "2019-06-25", "close": 5.83, "volume": 333286.0}, {"date": "2019-06-26", "close": 6.0, "volume": 119918.0}, {"date": "2019-06-27", "close": 6.51, "volume": 122439.0}, {"date": "2019-06-28", "close": 6.26, "volume": 156012.0}, {"date": "2019-07-01", "close": 5.91, "volume": 187753.0}, {"date": "2019-07-02", "close": 5.86, "volume": 47485.0}, {"date": "2019-07-03", "close": 5.75, "volume": 69554.0}, {"date": "2019-07-05", "close": 5.82, "volume": 86292.0}, {"date": "2019-07-08", "close": 5.92, "volume": 72001.0}, {"date": "2019-07-09", "close": 5.9, "volume": 51590.0}, {"date": "2019-07-10", "close": 5.78, "volume": 79856.0}, {"date": "2019-07-11", "close": 5.63, "volume": 51947.0}, {"date": "2019-07-12", "close": 5.63, "volume": 56000.0}, {"date": "2019-07-15", "close": 5.14, "volume": 169422.0}, {"date": "2019-07-16", "close": 5.0, "volume": 159268.0}, {"date": "2019-07-17", "close": 4.98, "volume": 50740.0}, {"date": "2019-07-18", "close": 5.1, "volume": 61230.0}, {"date": "2019-07-19", "close": 5.09, "volume": 36848.0}, {"date": "2019-07-22", "close": 5.09, "volume": 32914.0}, {"date": "2019-07-23", "close": 5.04, "volume": 28235.0}, {"date": "2019-07-24", "close": 5.12, "volume": 40810.0}, {"date": "2019-07-25", "close": 5.16, "volume": 40806.0}, {"date": "2019-07-26", "close": 5.74, "volume": 43447.0}, {"date": "2019-07-29", "close": 6.02, "volume": 62699.0}, {"date": "2019-07-30", "close": 6.44, "volume": 64494.0}, {"date": "2019-07-31", "close": 5.79, "volume": 62181.0}, {"date": "2019-08-01", "close": 6.11, "volume": 51802.0}, {"date": "2019-08-02", "close": 6.13, "volume": 85792.0}, {"date": "2019-08-05", "close": 5.63, "volume": 67021.0}, {"date": "2019-08-06", "close": 6.03, "volume": 45823.0}, {"date": "2019-08-07", "close": 6.34, "volume": 96009.0}, {"date": "2019-08-08", "close": 6.19, "volume": 94024.0}, {"date": "2019-08-09", "close": 5.9, "volume": 92744.0}, {"date": "2019-08-12", "close": 5.67, "volume": 35068.0}, {"date": "2019-08-13", "close": 6.1, "volume": 57282.0}, {"date": "2019-08-14", "close": 6.09, "volume": 122079.0}, {"date": "2019-08-15", "close": 6.15, "volume": 63106.0}, {"date": "2019-08-16", "close": 6.03, "volume": 23502.0}, {"date": "2019-08-19", "close": 6.6, "volume": 249385.0}, {"date": "2019-08-20", "close": 6.19, "volume": 278668.0}, {"date": "2019-08-21", "close": 6.42, "volume": 69923.0}, {"date": "2019-08-22", "close": 6.41, "volume": 175259.0}, {"date": "2019-08-23", "close": 6.5, "volume": 178907.0}, {"date": "2019-08-26", "close": 6.7, "volume": 363768.0}, {"date": "2019-08-27", "close": 6.38, "volume": 364738.0}, {"date": "2019-08-28", "close": 6.38, "volume": 114785.0}, {"date": "2019-08-29", "close": 6.16, "volume": 85762.0}, {"date": "2019-08-30", "close": 6.1, "volume": 128051.0}, {"date": "2019-09-03", "close": 5.84, "volume": 67747.0}, {"date": "2019-09-04", "close": 5.845, "volume": 147297.0}, {"date": "2019-09-05", "close": 5.96, "volume": 67387.0}, {"date": "2019-09-06", "close": 5.89, "volume": 52052.0}, {"date": "2019-09-09", "close": 5.44, "volume": 95132.0}, {"date": "2019-09-10", "close": 5.31, "volume": 121285.0}, {"date": "2019-09-11", "close": 5.22, "volume": 53403.0}, {"date": "2019-09-12", "close": 5.25, "volume": 267171.0}, {"date": "2019-09-13", "close": 5.55, "volume": 188171.0}, {"date": "2019-09-16", "close": 5.72, "volume": 134733.0}, {"date": "2019-09-17", "close": 6.1, "volume": 62244.0}, {"date": "2019-09-18", "close": 6.06, "volume": 48123.0}, {"date": "2019-09-19", "close": 5.96, "volume": 97781.0}, {"date": "2019-09-20", "close": 6.13, "volume": 54943.0}, {"date": "2019-09-23", "close": 6.56, "volume": 125978.0}, {"date": "2019-09-24", "close": 6.27, "volume": 113276.0}, {"date": "2019-09-25", "close": 6.25, "volume": 102205.0}, {"date": "2019-09-26", "close": 6.3, "volume": 46344.0}, {"date": "2019-09-27", "close": 5.91, "volume": 85492.0}, {"date": "2019-09-30", "close": 6.13, "volume": 164757.0}, {"date": "2019-10-01", "close": 6.06, "volume": 94225.0}, {"date": "2019-10-02", "close": 5.87, "volume": 58951.0}, {"date": "2019-10-03", "close": 6.07, "volume": 41672.0}, {"date": "2019-10-04", "close": 6.31, "volume": 88005.0}, {"date": "2019-10-07", "close": 6.52, "volume": 128184.0}, {"date": "2019-10-08", "close": 6.41, "volume": 30500.0}, {"date": "2019-10-09", "close": 6.29, "volume": 35698.0}, {"date": "2019-10-10", "close": 5.93, "volume": 76596.0}, {"date": "2019-10-11", "close": 6.5, "volume": 216309.0}, {"date": "2019-10-14", "close": 6.39, "volume": 78929.0}, {"date": "2019-10-15", "close": 6.66, "volume": 165698.0}, {"date": "2019-10-16", "close": 6.63, "volume": 95006.0}, {"date": "2019-10-17", "close": 6.53, "volume": 16646.0}, {"date": "2019-10-18", "close": 6.48, "volume": 39155.0}, {"date": "2019-10-21", "close": 6.6, "volume": 41168.0}, {"date": "2019-10-22", "close": 6.64, "volume": 17058.0}, {"date": "2019-10-23", "close": 6.29, "volume": 103160.0}, {"date": "2019-10-24", "close": 6.33, "volume": 79017.0}, {"date": "2019-10-25", "close": 6.48, "volume": 16330.0}, {"date": "2019-10-28", "close": 6.32, "volume": 122913.0}, {"date": "2019-10-29", "close": 6.23, "volume": 115437.0}, {"date": "2019-10-30", "close": 6.35, "volume": 33803.0}, {"date": "2019-10-31", "close": 6.23, "volume": 55928.0}, {"date": "2019-11-01", "close": 6.23, "volume": 61720.0}, {"date": "2019-11-04", "close": 6.24, "volume": 73353.0}, {"date": "2019-11-05", "close": 6.13, "volume": 81903.0}, {"date": "2019-11-06", "close": 5.95, "volume": 67073.0}, {"date": "2019-11-07", "close": 5.94, "volume": 58188.0}, {"date": "2019-11-08", "close": 5.92, "volume": 32304.0}, {"date": "2019-11-11", "close": 5.96, "volume": 59785.0}, {"date": "2019-11-12", "close": 5.81, "volume": 60755.0}, {"date": "2019-11-13", "close": 5.74, "volume": 74181.0}, {"date": "2019-11-14", "close": 5.98, "volume": 108984.0}, {"date": "2019-11-15", "close": 6.0, "volume": 57093.0}, {"date": "2019-11-18", "close": 6.27, "volume": 124719.0}, {"date": "2019-11-19", "close": 6.28, "volume": 88308.0}, {"date": "2019-11-20", "close": 6.01, "volume": 295297.0}, {"date": "2019-11-21", "close": 5.75, "volume": 82783.0}, {"date": "2019-11-22", "close": 5.8, "volume": 83936.0}, {"date": "2019-11-25", "close": 6.22, "volume": 178652.0}, {"date": "2019-11-26", "close": 5.9, "volume": 146516.0}, {"date": "2019-11-27", "close": 6.16, "volume": 104837.0}, {"date": "2019-11-29", "close": 6.18, "volume": 57016.0}, {"date": "2019-12-02", "close": 6.24, "volume": 46272.0}, {"date": "2019-12-03", "close": 6.19, "volume": 61455.0}, {"date": "2019-12-04", "close": 6.0, "volume": 70944.0}, {"date": "2019-12-05", "close": 5.95, "volume": 51715.0}, {"date": "2019-12-06", "close": 6.08, "volume": 41714.0}, {"date": "2019-12-09", "close": 5.87, "volume": 94575.0}, {"date": "2019-12-10", "close": 5.74, "volume": 109908.0}, {"date": "2019-12-11", "close": 5.78, "volume": 70118.0}, {"date": "2019-12-12", "close": 5.94, "volume": 72201.0}, {"date": "2019-12-13", "close": 5.62, "volume": 227940.0}, {"date": "2019-12-16", "close": 5.43, "volume": 116415.0}, {"date": "2019-12-17", "close": 5.44, "volume": 77487.0}, {"date": "2019-12-18", "close": 5.3, "volume": 64044.0}, {"date": "2019-12-19", "close": 5.19, "volume": 78834.0}, {"date": "2019-12-20", "close": 5.19, "volume": 63149.0}, {"date": "2019-12-23", "close": 5.06, "volume": 48173.0}, {"date": "2019-12-24", "close": 5.02, "volume": 71391.0}, {"date": "2019-12-26", "close": 5.31, "volume": 159411.0}, {"date": "2019-12-27", "close": 5.28, "volume": 138591.0}, {"date": "2019-12-30", "close": 5.18, "volume": 124113.0}, {"date": "2019-12-31", "close": 5.18, "volume": 283471.0}, {"date": "2020-01-02", "close": 5.27, "volume": 107457.0}, {"date": "2020-01-03", "close": 5.14, "volume": 73700.0}, {"date": "2020-01-06", "close": 5.08, "volume": 111250.0}, {"date": "2020-01-07", "close": 5.17, "volume": 68120.0}, {"date": "2020-01-08", "close": 5.28, "volume": 103129.0}, {"date": "2020-01-09", "close": 5.35, "volume": 37556.0}, {"date": "2020-01-10", "close": 5.66, "volume": 78831.0}, {"date": "2020-01-13", "close": 5.63, "volume": 44510.0}, {"date": "2020-01-14", "close": 5.51, "volume": 48082.0}, {"date": "2020-01-15", "close": 5.62, "volume": 28185.0}, {"date": "2020-01-16", "close": 5.91, "volume": 64859.0}, {"date": "2020-01-17", "close": 5.83, "volume": 73145.0}, {"date": "2020-01-21", "close": 5.91, "volume": 52451.0}, {"date": "2020-01-22", "close": 5.73, "volume": 95414.0}, {"date": "2020-01-23", "close": 5.55, "volume": 66024.0}, {"date": "2020-01-24", "close": 5.22, "volume": 217719.0}, {"date": "2020-01-27", "close": 6.25, "volume": 727445.0}, {"date": "2020-01-28", "close": 5.71, "volume": 204482.0}, {"date": "2020-01-29", "close": 5.56, "volume": 80700.0}, {"date": "2020-01-30", "close": 5.64, "volume": 97292.0}, {"date": "2020-01-31", "close": 5.79, "volume": 145621.0}, {"date": "2020-02-03", "close": 5.92, "volume": 191083.0}, {"date": "2020-02-04", "close": 5.91, "volume": 157481.0}, {"date": "2020-02-05", "close": 6.0, "volume": 84192.0}, {"date": "2020-02-06", "close": 6.15, "volume": 120532.0}, {"date": "2020-02-07", "close": 6.02, "volume": 144965.0}, {"date": "2020-02-10", "close": 6.06, "volume": 161937.0}, {"date": "2020-02-11", "close": 5.99, "volume": 192969.0}, {"date": "2020-02-12", "close": 5.8, "volume": 122551.0}, {"date": "2020-02-13", "close": 5.61, "volume": 143686.0}, {"date": "2020-02-14", "close": 5.66, "volume": 65431.0}, {"date": "2020-02-18", "close": 5.62, "volume": 61573.0}, {"date": "2020-02-19", "close": 5.68, "volume": 61330.0}, {"date": "2020-02-20", "close": 5.64, "volume": 35731.0}, {"date": "2020-02-21", "close": 5.47, "volume": 94266.0}, {"date": "2020-02-24", "close": 5.3, "volume": 132251.0}, {"date": "2020-02-25", "close": 5.32, "volume": 336531.0}, {"date": "2020-02-26", "close": 5.25, "volume": 129699.0}, {"date": "2020-02-27", "close": 5.79, "volume": 461947.0}, {"date": "2020-02-28", "close": 5.89, "volume": 935145.0}, {"date": "2020-03-02", "close": 6.6, "volume": 2022104.0}, {"date": "2020-03-03", "close": 5.9, "volume": 646940.0}, {"date": "2020-03-04", "close": 5.94, "volume": 351636.0}, {"date": "2020-03-05", "close": 5.37, "volume": 1041417.0}, {"date": "2020-03-06", "close": 5.34, "volume": 338062.0}, {"date": "2020-03-09", "close": 4.92, "volume": 299199.0}, {"date": "2020-03-10", "close": 4.75, "volume": 432911.0}, {"date": "2020-03-11", "close": 4.72, "volume": 353237.0}, {"date": "2020-03-12", "close": 4.69, "volume": 250297.0}, {"date": "2020-03-13", "close": 4.07, "volume": 433756.0}, {"date": "2020-03-16", "close": 3.31, "volume": 272982.0}, {"date": "2020-03-17", "close": 3.21, "volume": 208671.0}, {"date": "2020-03-18", "close": 2.58, "volume": 331774.0}, {"date": "2020-03-19", "close": 4.21, "volume": 1137316.0}, {"date": "2020-03-20", "close": 4.0, "volume": 395416.0}, {"date": "2020-03-23", "close": 3.99, "volume": 112302.0}, {"date": "2020-03-24", "close": 4.31, "volume": 664914.0}, {"date": "2020-03-25", "close": 4.36, "volume": 208838.0}, {"date": "2020-03-26", "close": 4.5, "volume": 223415.0}, {"date": "2020-03-27", "close": 4.5, "volume": 167519.0}, {"date": "2020-03-30", "close": 4.82, "volume": 435071.0}, {"date": "2020-03-31", "close": 5.2, "volume": 558067.0}, {"date": "2020-04-01", "close": 4.93, "volume": 174692.0}, {"date": "2020-04-02", "close": 5.06, "volume": 185037.0}, {"date": "2020-04-03", "close": 5.2, "volume": 189347.0}, {"date": "2020-04-06", "close": 5.27, "volume": 147055.0}, {"date": "2020-04-07", "close": 5.46, "volume": 219105.0}, {"date": "2020-04-08", "close": 5.99, "volume": 214497.0}, {"date": "2020-04-09", "close": 5.84, "volume": 273284.0}, {"date": "2020-04-13", "close": 5.93, "volume": 212533.0}, {"date": "2020-04-14", "close": 5.97, "volume": 158443.0}, {"date": "2020-04-15", "close": 5.36, "volume": 309668.0}, {"date": "2020-04-16", "close": 5.53, "volume": 103861.0}, {"date": "2020-04-17", "close": 5.71, "volume": 132403.0}, {"date": "2020-04-20", "close": 6.0, "volume": 223655.0}, {"date": "2020-04-21", "close": 6.07, "volume": 183859.0}, {"date": "2020-04-22", "close": 6.09, "volume": 95719.0}, {"date": "2020-04-23", "close": 6.12, "volume": 81404.0}, {"date": "2020-04-24", "close": 6.02, "volume": 73955.0}, {"date": "2020-04-27", "close": 5.98, "volume": 74779.0}, {"date": "2020-04-28", "close": 5.63, "volume": 151845.0}, {"date": "2020-04-29", "close": 5.65, "volume": 225137.0}, {"date": "2020-04-30", "close": 5.63, "volume": 85480.0}, {"date": "2020-05-01", "close": 5.55, "volume": 76234.0}, {"date": "2020-05-04", "close": 5.79, "volume": 79973.0}, {"date": "2020-05-05", "close": 6.38, "volume": 2536695.0}, {"date": "2020-05-06", "close": 6.35, "volume": 197557.0}, {"date": "2020-05-07", "close": 6.35, "volume": 86315.0}, {"date": "2020-05-08", "close": 6.52, "volume": 148756.0}, {"date": "2020-05-11", "close": 6.51, "volume": 185012.0}, {"date": "2020-05-12", "close": 6.51, "volume": 229379.0}, {"date": "2020-05-13", "close": 6.28, "volume": 150103.0}, {"date": "2020-05-14", "close": 6.27, "volume": 154269.0}, {"date": "2020-05-15", "close": 5.98, "volume": 318746.0}, {"date": "2020-05-18", "close": 6.27, "volume": 124909.0}, {"date": "2020-05-19", "close": 6.26, "volume": 220027.0}, {"date": "2020-05-20", "close": 5.9, "volume": 207608.0}, {"date": "2020-05-21", "close": 5.93, "volume": 76814.0}, {"date": "2020-05-22", "close": 5.99, "volume": 58262.0}, {"date": "2020-05-26", "close": 6.07, "volume": 131408.0}, {"date": "2020-05-27", "close": 6.03, "volume": 67363.0}, {"date": "2020-05-28", "close": 6.04, "volume": 72434.0}, {"date": "2020-05-29", "close": 6.09, "volume": 87072.0}, {"date": "2020-06-01", "close": 6.06, "volume": 47712.0}, {"date": "2020-06-02", "close": 6.17, "volume": 62477.0}, {"date": "2020-06-03", "close": 5.91, "volume": 171296.0}, {"date": "2020-06-04", "close": 5.96, "volume": 139164.0}, {"date": "2020-06-05", "close": 6.1, "volume": 99691.0}, {"date": "2020-06-08", "close": 6.05, "volume": 74580.0}, {"date": "2020-06-09", "close": 6.11, "volume": 80433.0}, {"date": "2020-06-10", "close": 8.13, "volume": 1406799.0}, {"date": "2020-06-11", "close": 7.07, "volume": 322861.0}, {"date": "2020-06-12", "close": 8.59, "volume": 353101.0}, {"date": "2020-06-15", "close": 8.83, "volume": 286706.0}, {"date": "2020-06-16", "close": 8.24, "volume": 230994.0}, {"date": "2020-06-17", "close": 8.55, "volume": 221955.0}, {"date": "2020-06-18", "close": 8.49, "volume": 258701.0}, {"date": "2020-06-19", "close": 9.05, "volume": 423888.0}, {"date": "2020-06-22", "close": 10.26, "volume": 664969.0}, {"date": "2020-06-23", "close": 9.72, "volume": 318958.0}, {"date": "2020-06-24", "close": 9.97, "volume": 303122.0}, {"date": "2020-06-25", "close": 10.0, "volume": 366417.0}, {"date": "2020-06-26", "close": 9.86, "volume": 2881980.0}, {"date": "2020-06-29", "close": 8.82, "volume": 348227.0}, {"date": "2020-06-30", "close": 8.66, "volume": 322655.0}, {"date": "2020-07-01", "close": 8.82, "volume": 227058.0}, {"date": "2020-07-02", "close": 9.11, "volume": 141098.0}, {"date": "2020-07-06", "close": 8.46, "volume": 355797.0}, {"date": "2020-07-07", "close": 8.88, "volume": 148701.0}, {"date": "2020-07-08", "close": 8.95, "volume": 185210.0}, {"date": "2020-07-09", "close": 8.96, "volume": 128253.0}, {"date": "2020-07-10", "close": 8.72, "volume": 122436.0}, {"date": "2020-07-13", "close": 8.37, "volume": 142254.0}, {"date": "2020-07-14", "close": 8.38, "volume": 102093.0}, {"date": "2020-07-15", "close": 9.0, "volume": 233048.0}, {"date": "2020-07-16", "close": 8.74, "volume": 138255.0}, {"date": "2020-07-17", "close": 8.97, "volume": 190570.0}, {"date": "2020-07-20", "close": 9.11, "volume": 141994.0}, {"date": "2020-07-21", "close": 9.09, "volume": 159029.0}, {"date": "2020-07-22", "close": 8.83, "volume": 141826.0}, {"date": "2020-07-23", "close": 9.02, "volume": 156097.0}, {"date": "2020-07-24", "close": 8.675, "volume": 134205.0}, {"date": "2020-07-27", "close": 8.38, "volume": 159834.0}, {"date": "2020-07-28", "close": 8.54, "volume": 118633.0}, {"date": "2020-07-29", "close": 8.7, "volume": 81452.0}, {"date": "2020-07-30", "close": 8.68, "volume": 141213.0}, {"date": "2020-07-31", "close": 8.68, "volume": 92534.0}, {"date": "2020-08-03", "close": 9.08, "volume": 140548.0}, {"date": "2020-08-04", "close": 9.0, "volume": 81357.0}, {"date": "2020-08-05", "close": 8.63, "volume": 90769.0}, {"date": "2020-08-06", "close": 8.6, "volume": 56295.0}, {"date": "2020-08-07", "close": 8.88, "volume": 97149.0}, {"date": "2020-08-10", "close": 8.91, "volume": 147404.0}, {"date": "2020-08-11", "close": 8.91, "volume": 110824.0}, {"date": "2020-08-12", "close": 8.76, "volume": 79432.0}, {"date": "2020-08-13", "close": 8.89, "volume": 77729.0}, {"date": "2020-08-14", "close": 7.66, "volume": 634746.0}, {"date": "2020-08-17", "close": 7.89, "volume": 272511.0}, {"date": "2020-08-18", "close": 7.93, "volume": 176206.0}, {"date": "2020-08-19", "close": 7.88, "volume": 143019.0}, {"date": "2020-08-20", "close": 8.2, "volume": 157717.0}, {"date": "2020-08-21", "close": 8.57, "volume": 99098.0}, {"date": "2020-08-24", "close": 8.18, "volume": 80414.0}, {"date": "2020-08-25", "close": 8.19, "volume": 63674.0}, {"date": "2020-08-26", "close": 8.25, "volume": 56232.0}, {"date": "2020-08-27", "close": 7.88, "volume": 133982.0}, {"date": "2020-08-28", "close": 7.96, "volume": 110781.0}, {"date": "2020-08-31", "close": 7.95, "volume": 87022.0}, {"date": "2020-09-01", "close": 7.82, "volume": 50587.0}, {"date": "2020-09-02", "close": 7.83, "volume": 58732.0}, {"date": "2020-09-03", "close": 7.65, "volume": 107344.0}, {"date": "2020-09-04", "close": 7.51, "volume": 141296.0}, {"date": "2020-09-08", "close": 7.43, "volume": 139780.0}, {"date": "2020-09-09", "close": 7.62, "volume": 124971.0}, {"date": "2020-09-10", "close": 7.67, "volume": 65996.0}, {"date": "2020-09-11", "close": 7.53, "volume": 73423.0}, {"date": "2020-09-14", "close": 7.76, "volume": 65391.0}, {"date": "2020-09-15", "close": 7.71, "volume": 41489.0}, {"date": "2020-09-16", "close": 7.77, "volume": 61633.0}, {"date": "2020-09-17", "close": 7.75, "volume": 58409.0}, {"date": "2020-09-18", "close": 8.06, "volume": 157672.0}, {"date": "2020-09-21", "close": 7.61, "volume": 141113.0}, {"date": "2020-09-22", "close": 7.63, "volume": 92987.0}, {"date": "2020-09-23", "close": 7.22, "volume": 115666.0}, {"date": "2020-09-24", "close": 7.4, "volume": 105222.0}, {"date": "2020-09-25", "close": 7.44, "volume": 114842.0}, {"date": "2020-09-28", "close": 7.39, "volume": 80264.0}, {"date": "2020-09-29", "close": 7.52, "volume": 78016.0}, {"date": "2020-09-30", "close": 7.57, "volume": 208394.0}, {"date": "2020-10-01", "close": 7.35, "volume": 63674.0}, {"date": "2020-10-02", "close": 7.22, "volume": 67980.0}, {"date": "2020-10-05", "close": 7.32, "volume": 60308.0}, {"date": "2020-10-06", "close": 7.14, "volume": 93138.0}, {"date": "2020-10-07", "close": 7.06, "volume": 138422.0}, {"date": "2020-10-08", "close": 7.02, "volume": 81210.0}, {"date": "2020-10-09", "close": 7.07, "volume": 72028.0}, {"date": "2020-10-12", "close": 7.4, "volume": 157671.0}, {"date": "2020-10-13", "close": 7.25, "volume": 74688.0}, {"date": "2020-10-14", "close": 7.26, "volume": 132223.0}, {"date": "2020-10-15", "close": 6.91, "volume": 132479.0}, {"date": "2020-10-16", "close": 6.93, "volume": 166922.0}, {"date": "2020-10-19", "close": 7.24, "volume": 83716.0}, {"date": "2020-10-20", "close": 6.99, "volume": 262857.0}, {"date": "2020-10-21", "close": 7.35, "volume": 243769.0}, {"date": "2020-10-22", "close": 7.44, "volume": 74325.0}, {"date": "2020-10-23", "close": 7.77, "volume": 98366.0}, {"date": "2020-10-26", "close": 7.73, "volume": 153575.0}, {"date": "2020-10-27", "close": 7.66, "volume": 79794.0}, {"date": "2020-10-28", "close": 7.45, "volume": 86997.0}, {"date": "2020-10-29", "close": 7.48, "volume": 38948.0}, {"date": "2020-10-30", "close": 7.14, "volume": 66972.0}, {"date": "2020-11-02", "close": 7.04, "volume": 75259.0}, {"date": "2020-11-03", "close": 7.02, "volume": 64168.0}, {"date": "2020-11-04", "close": 6.96, "volume": 64176.0}, {"date": "2020-11-05", "close": 6.95, "volume": 47676.0}, {"date": "2020-11-06", "close": 6.96, "volume": 91541.0}, {"date": "2020-11-09", "close": 6.85, "volume": 104145.0}, {"date": "2020-11-10", "close": 6.91, "volume": 65041.0}, {"date": "2020-11-11", "close": 6.68, "volume": 84014.0}, {"date": "2020-11-12", "close": 6.69, "volume": 59140.0}, {"date": "2020-11-13", "close": 6.42, "volume": 144119.0}, {"date": "2020-11-16", "close": 6.75, "volume": 101111.0}, {"date": "2020-11-17", "close": 6.54, "volume": 78700.0}, {"date": "2020-11-18", "close": 6.65, "volume": 72457.0}, {"date": "2020-11-19", "close": 6.59, "volume": 70228.0}, {"date": "2020-11-20", "close": 6.47, "volume": 90806.0}, {"date": "2020-11-23", "close": 5.98, "volume": 173674.0}, {"date": "2020-11-24", "close": 5.77, "volume": 375225.0}, {"date": "2020-11-25", "close": 5.69, "volume": 154153.0}, {"date": "2020-11-27", "close": 5.78, "volume": 84905.0}, {"date": "2020-11-30", "close": 5.86, "volume": 140912.0}, {"date": "2020-12-01", "close": 6.19, "volume": 121703.0}, {"date": "2020-12-02", "close": 6.02, "volume": 69582.0}, {"date": "2020-12-03", "close": 5.92, "volume": 51999.0}, {"date": "2020-12-04", "close": 6.0, "volume": 54198.0}, {"date": "2020-12-07", "close": 6.17, "volume": 51676.0}, {"date": "2020-12-08", "close": 6.23, "volume": 164418.0}, {"date": "2020-12-09", "close": 5.99, "volume": 5467068.0}, {"date": "2020-12-10", "close": 6.4, "volume": 439532.0}, {"date": "2020-12-11", "close": 6.26, "volume": 217979.0}, {"date": "2020-12-14", "close": 6.06, "volume": 300612.0}, {"date": "2020-12-15", "close": 6.07, "volume": 162556.0}, {"date": "2020-12-16", "close": 6.1, "volume": 158328.0}, {"date": "2020-12-17", "close": 6.16, "volume": 97659.0}, {"date": "2020-12-18", "close": 6.14, "volume": 196162.0}, {"date": "2020-12-21", "close": 6.01, "volume": 213218.0}, {"date": "2020-12-22", "close": 5.7, "volume": 171982.0}, {"date": "2020-12-23", "close": 5.72, "volume": 206450.0}, {"date": "2020-12-24", "close": 5.57, "volume": 105179.0}, {"date": "2020-12-28", "close": 5.4, "volume": 393374.0}, {"date": "2020-12-29", "close": 5.35, "volume": 222472.0}, {"date": "2020-12-30", "close": 5.38, "volume": 146752.0}, {"date": "2020-12-31", "close": 5.38, "volume": 137062.0}, {"date": "2021-01-04", "close": 5.16, "volume": 125330.0}, {"date": "2021-01-05", "close": 5.42, "volume": 176219.0}, {"date": "2021-01-06", "close": 5.3, "volume": 136734.0}, {"date": "2021-01-07", "close": 5.43, "volume": 92301.0}, {"date": "2021-01-08", "close": 5.5, "volume": 90026.0}, {"date": "2021-01-11", "close": 5.37, "volume": 113048.0}, {"date": "2021-01-12", "close": 5.33, "volume": 72307.0}, {"date": "2021-01-13", "close": 5.26, "volume": 89083.0}, {"date": "2021-01-14", "close": 5.58, "volume": 73037.0}, {"date": "2021-01-15", "close": 5.31, "volume": 153952.0}, {"date": "2021-01-19", "close": 5.56, "volume": 87152.0}, {"date": "2021-01-20", "close": 5.6, "volume": 90022.0}, {"date": "2021-01-21", "close": 5.65, "volume": 64494.0}, {"date": "2021-01-22", "close": 5.86, "volume": 115324.0}, {"date": "2021-01-25", "close": 5.7, "volume": 79659.0}, {"date": "2021-01-26", "close": 5.65, "volume": 95604.0}, {"date": "2021-01-27", "close": 5.49, "volume": 141020.0}, {"date": "2021-01-28", "close": 5.71, "volume": 136867.0}, {"date": "2021-01-29", "close": 5.57, "volume": 96388.0}, {"date": "2021-02-01", "close": 5.56, "volume": 57847.0}, {"date": "2021-02-02", "close": 6.19, "volume": 130419.0}, {"date": "2021-02-03", "close": 5.8, "volume": 109744.0}, {"date": "2021-02-04", "close": 6.17, "volume": 74667.0}, {"date": "2021-02-05", "close": 6.05, "volume": 56874.0}, {"date": "2021-02-08", "close": 6.13, "volume": 84746.0}, {"date": "2021-02-09", "close": 6.15, "volume": 103129.0}, {"date": "2021-02-10", "close": 6.13, "volume": 75287.0}, {"date": "2021-02-11", "close": 6.24, "volume": 124534.0}, {"date": "2021-02-12", "close": 6.79, "volume": 270038.0}, {"date": "2021-02-16", "close": 6.45, "volume": 160202.0}, {"date": "2021-02-17", "close": 6.21, "volume": 153321.0}, {"date": "2021-02-18", "close": 5.99, "volume": 119475.0}, {"date": "2021-02-19", "close": 6.02, "volume": 73739.0}, {"date": "2021-02-22", "close": 6.01, "volume": 102292.0}, {"date": "2021-02-23", "close": 5.77, "volume": 94584.0}, {"date": "2021-02-24", "close": 5.71, "volume": 191621.0}, {"date": "2021-02-25", "close": 5.49, "volume": 185814.0}, {"date": "2021-02-26", "close": 5.31, "volume": 166417.0}, {"date": "2021-03-01", "close": 5.4, "volume": 143977.0}, {"date": "2021-03-02", "close": 5.41, "volume": 166016.0}, {"date": "2021-03-03", "close": 5.14, "volume": 152114.0}, {"date": "2021-03-04", "close": 4.94, "volume": 231550.0}, {"date": "2021-03-05", "close": 4.95, "volume": 146258.0}, {"date": "2021-03-08", "close": 5.13, "volume": 158969.0}, {"date": "2021-03-09", "close": 4.99, "volume": 297001.0}, {"date": "2021-03-10", "close": 4.76, "volume": 211216.0}, {"date": "2021-03-11", "close": 5.15, "volume": 115468.0}, {"date": "2021-03-12", "close": 4.95, "volume": 99132.0}, {"date": "2021-03-15", "close": 4.98, "volume": 91273.0}, {"date": "2021-03-16", "close": 4.75, "volume": 209542.0}, {"date": "2021-03-17", "close": 4.78, "volume": 126148.0}, {"date": "2021-03-18", "close": 4.75, "volume": 282523.0}, {"date": "2021-03-19", "close": 5.33, "volume": 337498.0}, {"date": "2021-03-22", "close": 6.87, "volume": 27023550.0}, {"date": "2021-03-23", "close": 5.57, "volume": 1451782.0}, {"date": "2021-03-24", "close": 5.44, "volume": 437010.0}, {"date": "2021-03-25", "close": 5.14, "volume": 368257.0}, {"date": "2021-03-26", "close": 5.35, "volume": 209198.0}, {"date": "2021-03-29", "close": 5.28, "volume": 448462.0}, {"date": "2021-03-30", "close": 5.27, "volume": 180565.0}, {"date": "2021-03-31", "close": 5.49, "volume": 280165.0}, {"date": "2021-04-01", "close": 5.67, "volume": 155768.0}, {"date": "2021-04-05", "close": 5.51, "volume": 344515.0}, {"date": "2021-04-06", "close": 5.3, "volume": 287219.0}, {"date": "2021-04-07", "close": 5.11, "volume": 227420.0}, {"date": "2021-04-08", "close": 5.24, "volume": 129129.0}, {"date": "2021-04-09", "close": 5.17, "volume": 77608.0}, {"date": "2021-04-12", "close": 5.13, "volume": 111791.0}, {"date": "2021-04-13", "close": 5.14, "volume": 138415.0}, {"date": "2021-04-14", "close": 5.1, "volume": 103547.0}, {"date": "2021-04-15", "close": 5.09, "volume": 143611.0}, {"date": "2021-04-16", "close": 5.01, "volume": 98613.0}, {"date": "2021-04-19", "close": 4.85, "volume": 105706.0}, {"date": "2021-04-20", "close": 4.74, "volume": 227709.0}, {"date": "2021-04-21", "close": 4.82, "volume": 163141.0}, {"date": "2021-04-22", "close": 4.85, "volume": 154086.0}, {"date": "2021-04-23", "close": 4.92, "volume": 77059.0}, {"date": "2021-04-26", "close": 4.96, "volume": 239064.0}, {"date": "2021-04-27", "close": 4.72, "volume": 123227.0}, {"date": "2021-04-28", "close": 4.73, "volume": 106926.0}, {"date": "2021-04-29", "close": 4.49, "volume": 133759.0}, {"date": "2021-04-30", "close": 4.51, "volume": 204161.0}, {"date": "2021-05-03", "close": 4.99, "volume": 307702.0}, {"date": "2021-05-04", "close": 4.83, "volume": 171199.0}, {"date": "2021-05-05", "close": 4.42, "volume": 144239.0}, {"date": "2021-05-06", "close": 4.15, "volume": 193441.0}, {"date": "2021-05-07", "close": 4.16, "volume": 90331.0}, {"date": "2021-05-10", "close": 3.95, "volume": 218709.0}, {"date": "2021-05-11", "close": 4.11, "volume": 194551.0}, {"date": "2021-05-12", "close": 3.8, "volume": 223094.0}, {"date": "2021-05-13", "close": 3.84, "volume": 156328.0}, {"date": "2021-05-14", "close": 3.73, "volume": 150059.0}, {"date": "2021-05-17", "close": 3.5, "volume": 265883.0}, {"date": "2021-05-18", "close": 3.58, "volume": 139379.0}, {"date": "2021-05-19", "close": 3.45, "volume": 101305.0}, {"date": "2021-05-20", "close": 3.58, "volume": 157998.0}, {"date": "2021-05-21", "close": 3.67, "volume": 129000.0}, {"date": "2021-05-24", "close": 3.74, "volume": 82911.0}, {"date": "2021-05-25", "close": 3.87, "volume": 131785.0}, {"date": "2021-05-26", "close": 4.08, "volume": 1682858.0}, {"date": "2021-05-27", "close": 3.83, "volume": 291457.0}, {"date": "2021-05-28", "close": 3.77, "volume": 144497.0}, {"date": "2021-06-01", "close": 3.88, "volume": 89787.0}, {"date": "2021-06-02", "close": 3.67, "volume": 201648.0}, {"date": "2021-06-03", "close": 3.6, "volume": 133110.0}, {"date": "2021-06-04", "close": 3.83, "volume": 457898.0}, {"date": "2021-06-07", "close": 3.92, "volume": 187017.0}, {"date": "2021-06-08", "close": 3.86, "volume": 133043.0}, {"date": "2021-06-09", "close": 3.69, "volume": 156853.0}, {"date": "2021-06-10", "close": 3.74, "volume": 133878.0}, {"date": "2021-06-11", "close": 3.68, "volume": 63458.0}, {"date": "2021-06-14", "close": 3.59, "volume": 93559.0}, {"date": "2021-06-15", "close": 3.53, "volume": 151514.0}, {"date": "2021-06-16", "close": 3.44, "volume": 263406.0}, {"date": "2021-06-17", "close": 3.44, "volume": 167091.0}, {"date": "2021-06-18", "close": 3.35, "volume": 133210.0}, {"date": "2021-06-21", "close": 3.76, "volume": 448843.0}, {"date": "2021-06-22", "close": 3.43, "volume": 293115.0}, {"date": "2021-06-23", "close": 3.46, "volume": 163073.0}, {"date": "2021-06-24", "close": 3.53, "volume": 216046.0}, {"date": "2021-06-25", "close": 3.67, "volume": 2625732.0}, {"date": "2021-06-28", "close": 3.7, "volume": 216422.0}, {"date": "2021-06-29", "close": 3.47, "volume": 119198.0}, {"date": "2021-06-30", "close": 3.59, "volume": 373400.0}, {"date": "2021-07-01", "close": 3.63, "volume": 246233.0}, {"date": "2021-07-02", "close": 3.53, "volume": 185663.0}, {"date": "2021-07-06", "close": 3.43, "volume": 134155.0}, {"date": "2021-07-07", "close": 3.39, "volume": 152193.0}, {"date": "2021-07-08", "close": 3.56, "volume": 139469.0}, {"date": "2021-07-09", "close": 3.6, "volume": 139156.0}, {"date": "2021-07-12", "close": 3.61, "volume": 90311.0}, {"date": "2021-07-13", "close": 3.44, "volume": 58673.0}, {"date": "2021-07-14", "close": 3.3, "volume": 112386.0}, {"date": "2021-07-15", "close": 3.44, "volume": 151078.0}, {"date": "2021-07-16", "close": 3.4, "volume": 83448.0}, {"date": "2021-07-19", "close": 3.31, "volume": 339364.0}, {"date": "2021-07-20", "close": 3.5, "volume": 126625.0}, {"date": "2021-07-21", "close": 3.63, "volume": 83800.0}, {"date": "2021-07-22", "close": 3.6, "volume": 67134.0}, {"date": "2021-07-23", "close": 3.57, "volume": 65196.0}, {"date": "2021-07-26", "close": 3.44, "volume": 103910.0}, {"date": "2021-07-27", "close": 3.89, "volume": 96039220.0}, {"date": "2021-07-28", "close": 3.4, "volume": 2080829.0}, {"date": "2021-07-29", "close": 3.61, "volume": 2139560.0}, {"date": "2021-07-30", "close": 3.87, "volume": 513024.0}, {"date": "2021-08-02", "close": 3.46, "volume": 331146.0}, {"date": "2021-08-03", "close": 3.34, "volume": 257882.0}, {"date": "2021-08-04", "close": 3.56, "volume": 334934.0}, {"date": "2021-08-05", "close": 3.6, "volume": 282391.0}, {"date": "2021-08-06", "close": 3.69, "volume": 237217.0}, {"date": "2021-08-09", "close": 3.67, "volume": 137232.0}, {"date": "2021-08-10", "close": 3.59, "volume": 113973.0}, {"date": "2021-08-11", "close": 5.28, "volume": 101228400.0}, {"date": "2021-08-12", "close": 4.87, "volume": 6210542.0}, {"date": "2021-08-13", "close": 4.77, "volume": 4446474.0}, {"date": "2021-08-16", "close": 5.27, "volume": 12112950.0}, {"date": "2021-08-17", "close": 4.52, "volume": 3913044.0}, {"date": "2021-08-18", "close": 4.51, "volume": 1010046.0}, {"date": "2021-08-19", "close": 4.51, "volume": 775535.0}, {"date": "2021-08-20", "close": 4.72, "volume": 595566.0}, {"date": "2021-08-23", "close": 4.98, "volume": 599591.0}, {"date": "2021-08-24", "close": 4.96, "volume": 397031.0}, {"date": "2021-08-25", "close": 6.0, "volume": 2141954.0}, {"date": "2021-08-26", "close": 6.3, "volume": 2018371.0}, {"date": "2021-08-27", "close": 6.49, "volume": 757164.0}, {"date": "2021-08-30", "close": 6.45, "volume": 600069.0}, {"date": "2021-08-31", "close": 6.32, "volume": 415343.0}, {"date": "2021-09-01", "close": 6.21, "volume": 244854.0}, {"date": "2021-09-02", "close": 6.06, "volume": 156010.0}, {"date": "2021-09-03", "close": 6.0, "volume": 350150.0}, {"date": "2021-09-07", "close": 6.0, "volume": 273590.0}, {"date": "2021-09-08", "close": 5.84, "volume": 203470.0}, {"date": "2021-09-09", "close": 5.76, "volume": 432194.0}, {"date": "2021-09-10", "close": 5.73, "volume": 189700.0}, {"date": "2021-09-13", "close": 5.76, "volume": 457654.0}, {"date": "2021-09-14", "close": 5.35, "volume": 364243.0}, {"date": "2021-09-15", "close": 5.2, "volume": 387354.0}, {"date": "2021-09-16", "close": 5.27, "volume": 260451.0}, {"date": "2021-09-17", "close": 5.37, "volume": 661650.0}, {"date": "2021-09-20", "close": 5.41, "volume": 413667.0}, {"date": "2021-09-21", "close": 5.75, "volume": 245644.0}, {"date": "2021-09-22", "close": 5.62, "volume": 189152.0}, {"date": "2021-09-23", "close": 5.67, "volume": 185037.0}, {"date": "2021-09-24", "close": 5.73, "volume": 161721.0}, {"date": "2021-09-27", "close": 5.9, "volume": 147398.0}, {"date": "2021-09-28", "close": 5.49, "volume": 192216.0}, {"date": "2021-09-29", "close": 5.39, "volume": 106267.0}, {"date": "2021-09-30", "close": 5.56, "volume": 114051.0}, {"date": "2021-10-01", "close": 5.29, "volume": 205701.0}, {"date": "2021-10-04", "close": 5.24, "volume": 109002.0}, {"date": "2021-10-05", "close": 5.17, "volume": 92006.0}, {"date": "2021-10-06", "close": 5.11, "volume": 61293.0}, {"date": "2021-10-07", "close": 5.31, "volume": 69850.0}, {"date": "2021-10-08", "close": 5.13, "volume": 57260.0}, {"date": "2021-10-11", "close": 5.32, "volume": 149966.0}, {"date": "2021-10-12", "close": 5.24, "volume": 90834.0}, {"date": "2021-10-13", "close": 5.34, "volume": 43322.0}, {"date": "2021-10-14", "close": 5.21, "volume": 54527.0}, {"date": "2021-10-15", "close": 4.85, "volume": 148479.0}, {"date": "2021-10-18", "close": 4.6, "volume": 217545.0}, {"date": "2021-10-19", "close": 4.73, "volume": 100840.0}, {"date": "2021-10-20", "close": 4.69, "volume": 87951.0}, {"date": "2021-10-21", "close": 4.53, "volume": 96691.0}, {"date": "2021-10-22", "close": 4.5, "volume": 121533.0}, {"date": "2021-10-25", "close": 4.47, "volume": 109738.0}, {"date": "2021-10-26", "close": 4.33, "volume": 141773.0}, {"date": "2021-10-27", "close": 4.22, "volume": 39813.0}, {"date": "2021-10-28", "close": 4.24, "volume": 200910.0}, {"date": "2021-10-29", "close": 4.44, "volume": 81291.0}, {"date": "2021-11-01", "close": 4.14, "volume": 139065.0}, {"date": "2021-11-02", "close": 4.2, "volume": 125809.0}, {"date": "2021-11-03", "close": 4.24, "volume": 179189.0}, {"date": "2021-11-04", "close": 4.22, "volume": 69741.0}, {"date": "2021-11-05", "close": 4.11, "volume": 104439.0}, {"date": "2021-11-08", "close": 4.15, "volume": 36909.0}, {"date": "2021-11-09", "close": 4.1, "volume": 108367.0}, {"date": "2021-11-10", "close": 3.908, "volume": 118760.0}, {"date": "2021-11-11", "close": 4.02, "volume": 375993.0}, {"date": "2021-11-12", "close": 4.16, "volume": 104077.0}, {"date": "2021-11-15", "close": 3.9, "volume": 98917.0}, {"date": "2021-11-16", "close": 3.78, "volume": 122044.0}, {"date": "2021-11-17", "close": 3.76, "volume": 71231.0}, {"date": "2021-11-18", "close": 3.64, "volume": 77499.0}, {"date": "2021-11-19", "close": 3.86, "volume": 116340.0}, {"date": "2021-11-22", "close": 3.7, "volume": 146374.0}, {"date": "2021-11-23", "close": 3.79, "volume": 109416.0}, {"date": "2021-11-24", "close": 3.88, "volume": 26100.0}, {"date": "2021-11-26", "close": 3.7043, "volume": 85280.0}, {"date": "2021-11-29", "close": 3.82, "volume": 228567.0}, {"date": "2021-11-30", "close": 3.76, "volume": 1237360.0}, {"date": "2021-12-01", "close": 3.36, "volume": 290232.0}, {"date": "2021-12-02", "close": 3.56, "volume": 276667.0}, {"date": "2021-12-03", "close": 3.39, "volume": 83063.0}, {"date": "2021-12-06", "close": 3.55, "volume": 116637.0}, {"date": "2021-12-07", "close": 3.87, "volume": 63684.0}, {"date": "2021-12-08", "close": 4.02, "volume": 120342.0}, {"date": "2021-12-09", "close": 3.66, "volume": 39935.0}, {"date": "2021-12-10", "close": 3.66, "volume": 82552.0}, {"date": "2021-12-13", "close": 3.63, "volume": 58909.0}, {"date": "2021-12-14", "close": 3.88, "volume": 327474.0}, {"date": "2021-12-15", "close": 4.04, "volume": 265780.0}, {"date": "2021-12-16", "close": 3.95, "volume": 89852.0}, {"date": "2021-12-17", "close": 4.59, "volume": 934075.0}, {"date": "2021-12-20", "close": 4.48, "volume": 432032.0}, {"date": "2021-12-21", "close": 4.36, "volume": 152320.0}, {"date": "2021-12-22", "close": 4.1, "volume": 252873.0}, {"date": "2021-12-23", "close": 4.11, "volume": 72600.0}, {"date": "2021-12-27", "close": 4.22, "volume": 105416.0}, {"date": "2021-12-28", "close": 4.2, "volume": 56373.0}, {"date": "2021-12-29", "close": 4.16, "volume": 112998.0}, {"date": "2021-12-30", "close": 4.4, "volume": 71330.0}, {"date": "2021-12-31", "close": 4.52, "volume": 168276.0}, {"date": "2022-01-03", "close": 4.81, "volume": 220609.0}, {"date": "2022-01-04", "close": 4.66, "volume": 87173.0}, {"date": "2022-01-05", "close": 4.23, "volume": 100653.0}, {"date": "2022-01-06", "close": 4.26, "volume": 52833.0}, {"date": "2022-01-07", "close": 4.185, "volume": 71705.0}, {"date": "2022-01-10", "close": 4.16, "volume": 80258.0}, {"date": "2022-01-11", "close": 4.24, "volume": 50124.0}, {"date": "2022-01-12", "close": 4.12, "volume": 30664.0}, {"date": "2022-01-13", "close": 3.87, "volume": 70871.0}, {"date": "2022-01-14", "close": 4.07, "volume": 60690.0}, {"date": "2022-01-18", "close": 3.91, "volume": 86269.0}, {"date": "2022-01-19", "close": 4.04, "volume": 45689.0}, {"date": "2022-01-20", "close": 3.93, "volume": 67109.0}, {"date": "2022-01-21", "close": 3.87, "volume": 59624.0}, {"date": "2022-01-24", "close": 3.81, "volume": 97272.0}, {"date": "2022-01-25", "close": 3.66, "volume": 56330.0}, {"date": "2022-01-26", "close": 3.68, "volume": 38321.0}, {"date": "2022-01-27", "close": 3.6, "volume": 64562.0}, {"date": "2022-01-28", "close": 3.78, "volume": 59171.0}, {"date": "2022-01-31", "close": 3.73, "volume": 139717.0}, {"date": "2022-02-01", "close": 3.8999, "volume": 29760.0}, {"date": "2022-02-02", "close": 3.69, "volume": 58535.0}, {"date": "2022-02-03", "close": 3.62, "volume": 35982.0}, {"date": "2022-02-04", "close": 3.65, "volume": 20980.0}, {"date": "2022-02-07", "close": 3.75, "volume": 38905.0}, {"date": "2022-02-08", "close": 3.87, "volume": 49927.0}, {"date": "2022-02-09", "close": 4.04, "volume": 51504.0}, {"date": "2022-02-10", "close": 3.92, "volume": 76064.0}, {"date": "2022-02-11", "close": 3.8378, "volume": 33594.0}, {"date": "2022-02-14", "close": 3.7, "volume": 21969.0}, {"date": "2022-02-15", "close": 4.02, "volume": 59420.0}, {"date": "2022-02-16", "close": 3.94, "volume": 26403.0}, {"date": "2022-02-17", "close": 3.9, "volume": 56133.0}, {"date": "2022-02-18", "close": 3.85, "volume": 18223.0}, {"date": "2022-02-22", "close": 3.95, "volume": 24907.0}, {"date": "2022-02-23", "close": 3.77, "volume": 28332.0}, {"date": "2022-02-24", "close": 3.72, "volume": 36438.0}, {"date": "2022-02-25", "close": 3.74, "volume": 26263.0}, {"date": "2022-02-28", "close": 3.77, "volume": 26556.0}, {"date": "2022-03-01", "close": 3.75, "volume": 16875.0}, {"date": "2022-03-02", "close": 3.76, "volume": 31665.0}, {"date": "2022-03-03", "close": 3.72, "volume": 47655.0}, {"date": "2022-03-04", "close": 3.71, "volume": 9177.0}, {"date": "2022-03-07", "close": 3.49, "volume": 48160.0}, {"date": "2022-03-08", "close": 3.49, "volume": 67996.0}, {"date": "2022-03-09", "close": 3.52, "volume": 37390.0}, {"date": "2022-03-10", "close": 3.49, "volume": 23439.0}, {"date": "2022-03-11", "close": 3.45, "volume": 34653.0}, {"date": "2022-03-14", "close": 3.46, "volume": 21409.0}, {"date": "2022-03-15", "close": 3.36, "volume": 21758.0}, {"date": "2022-03-16", "close": 3.47, "volume": 27441.0}, {"date": "2022-03-17", "close": 3.49, "volume": 54141.0}, {"date": "2022-03-18", "close": 3.5, "volume": 42295.0}, {"date": "2022-03-21", "close": 3.35, "volume": 73470.0}, {"date": "2022-03-22", "close": 3.37, "volume": 15692.0}, {"date": "2022-03-23", "close": 3.32, "volume": 33677.0}, {"date": "2022-03-24", "close": 3.33, "volume": 18993.0}, {"date": "2022-03-25", "close": 3.28, "volume": 32417.0}, {"date": "2022-03-28", "close": 3.25, "volume": 38525.0}, {"date": "2022-03-29", "close": 3.32, "volume": 21853.0}, {"date": "2022-03-30", "close": 3.27, "volume": 84229.0}, {"date": "2022-03-31", "close": 3.01, "volume": 147152.0}, {"date": "2022-04-01", "close": 3.17, "volume": 30089.0}, {"date": "2022-04-04", "close": 2.8, "volume": 116540.0}, {"date": "2022-04-05", "close": 2.75, "volume": 65984.0}, {"date": "2022-04-06", "close": 2.55, "volume": 66324.0}, {"date": "2022-04-07", "close": 2.48, "volume": 41124.0}, {"date": "2022-04-08", "close": 2.49, "volume": 47444.0}, {"date": "2022-04-11", "close": 2.37, "volume": 28863.0}, {"date": "2022-04-12", "close": 2.5, "volume": 128807.0}, {"date": "2022-04-13", "close": 2.75, "volume": 961354.0}, {"date": "2022-04-14", "close": 2.57, "volume": 123072.0}, {"date": "2022-04-18", "close": 2.52, "volume": 98559.0}, {"date": "2022-04-19", "close": 2.41, "volume": 75985.0}, {"date": "2022-04-20", "close": 2.34, "volume": 45218.0}, {"date": "2022-04-21", "close": 2.4, "volume": 41310.0}, {"date": "2022-04-22", "close": 2.4, "volume": 33044.0}, {"date": "2022-04-25", "close": 2.4, "volume": 30593.0}, {"date": "2022-04-26", "close": 2.28, "volume": 74522.0}, {"date": "2022-04-27", "close": 2.31, "volume": 22568.0}, {"date": "2022-04-28", "close": 2.34, "volume": 65832.0}, {"date": "2022-04-29", "close": 2.16, "volume": 108300.0}, {"date": "2022-05-02", "close": 2.2, "volume": 13796.0}, {"date": "2022-05-03", "close": 2.2, "volume": 14306.0}, {"date": "2022-05-04", "close": 2.23, "volume": 15640.0}, {"date": "2022-05-05", "close": 1.95, "volume": 107977.0}, {"date": "2022-05-06", "close": 1.94, "volume": 79094.0}, {"date": "2022-05-09", "close": 1.85, "volume": 30673.0}, {"date": "2022-05-10", "close": 1.87, "volume": 46273.0}, {"date": "2022-05-11", "close": 1.95, "volume": 53595.0}, {"date": "2022-05-12", "close": 2.08, "volume": 18181.0}, {"date": "2022-05-13", "close": 2.2, "volume": 83126.0}, {"date": "2022-05-16", "close": 2.24, "volume": 34265.0}, {"date": "2022-05-17", "close": 2.33, "volume": 28764.0}, {"date": "2022-05-18", "close": 2.13, "volume": 46688.0}, {"date": "2022-05-19", "close": 2.13, "volume": 42923.0}, {"date": "2022-05-20", "close": 2.1, "volume": 49897.0}, {"date": "2022-05-23", "close": 2.19, "volume": 29559.0}, {"date": "2022-05-24", "close": 2.35, "volume": 109191.0}, {"date": "2022-05-25", "close": 2.26, "volume": 36798.0}, {"date": "2022-05-26", "close": 2.25, "volume": 32329.0}, {"date": "2022-05-27", "close": 2.32, "volume": 52152.0}, {"date": "2022-05-31", "close": 2.42, "volume": 49667.0}, {"date": "2022-06-01", "close": 2.47, "volume": 23358.0}, {"date": "2022-06-02", "close": 2.66, "volume": 37376.0}, {"date": "2022-06-03", "close": 2.6592, "volume": 26763.0}, {"date": "2022-06-06", "close": 2.47, "volume": 26116.0}, {"date": "2022-06-07", "close": 2.54, "volume": 27322.0}, {"date": "2022-06-08", "close": 2.54, "volume": 8348.0}, {"date": "2022-06-09", "close": 2.62, "volume": 43897.0}, {"date": "2022-06-10", "close": 2.6, "volume": 9709.0}, {"date": "2022-06-13", "close": 2.4, "volume": 52113.0}, {"date": "2022-06-14", "close": 2.42, "volume": 21488.0}, {"date": "2022-06-15", "close": 2.52, "volume": 17425.0}, {"date": "2022-06-16", "close": 2.65, "volume": 8797.0}, {"date": "2022-06-17", "close": 2.8, "volume": 60110.0}, {"date": "2022-06-21", "close": 3.0, "volume": 34630.0}, {"date": "2022-06-22", "close": 3.06, "volume": 15194.0}, {"date": "2022-06-23", "close": 3.05, "volume": 83520.0}, {"date": "2022-06-24", "close": 3.22, "volume": 39092.0}, {"date": "2022-06-27", "close": 3.19, "volume": 14286.0}, {"date": "2022-06-28", "close": 3.15, "volume": 34277.0}, {"date": "2022-06-29", "close": 3.02, "volume": 16209.0}, {"date": "2022-06-30", "close": 3.05, "volume": 8576.0}, {"date": "2022-07-01", "close": 3.04, "volume": 17553.0}, {"date": "2022-07-05", "close": 3.15, "volume": 59313.0}, {"date": "2022-07-06", "close": 3.22, "volume": 24620.0}, {"date": "2022-07-07", "close": 3.4, "volume": 89345.0}, {"date": "2022-07-08", "close": 3.42, "volume": 14977.0}, {"date": "2022-07-11", "close": 3.39, "volume": 24026.0}, {"date": "2022-07-12", "close": 3.27, "volume": 15831.0}, {"date": "2022-07-13", "close": 3.16, "volume": 12465.0}, {"date": "2022-07-14", "close": 3.0, "volume": 15242.0}, {"date": "2022-07-15", "close": 3.14, "volume": 15923.0}, {"date": "2022-07-18", "close": 2.84, "volume": 103621.0}, {"date": "2022-07-19", "close": 2.94, "volume": 60498.0}, {"date": "2022-07-20", "close": 3.04, "volume": 16865.0}, {"date": "2022-07-21", "close": 3.04, "volume": 13524.0}, {"date": "2022-07-22", "close": 2.99, "volume": 15411.0}, {"date": "2022-07-25", "close": 2.92, "volume": 25525.0}, {"date": "2022-07-26", "close": 2.82, "volume": 14622.0}, {"date": "2022-07-27", "close": 2.84, "volume": 15844.0}, {"date": "2022-07-28", "close": 2.93, "volume": 167352.0}, {"date": "2022-07-29", "close": 2.88, "volume": 59069.0}, {"date": "2022-08-01", "close": 2.84, "volume": 15034.0}, {"date": "2022-08-02", "close": 2.78, "volume": 16386.0}, {"date": "2022-08-03", "close": 2.61, "volume": 23911.0}, {"date": "2022-08-04", "close": 2.685, "volume": 37964.0}, {"date": "2022-08-05", "close": 2.82, "volume": 106502.0}, {"date": "2022-08-08", "close": 2.74, "volume": 26297.0}, {"date": "2022-08-09", "close": 2.65, "volume": 17015.0}, {"date": "2022-08-10", "close": 2.68, "volume": 50291.0}, {"date": "2022-08-11", "close": 2.64, "volume": 61873.0}, {"date": "2022-08-12", "close": 2.91, "volume": 64185.0}, {"date": "2022-08-15", "close": 2.99, "volume": 54146.0}, {"date": "2022-08-16", "close": 2.99, "volume": 2392.0}, {"date": "2022-08-17", "close": 2.96, "volume": 24667.0}, {"date": "2022-08-18", "close": 2.91, "volume": 7500.0}, {"date": "2022-08-19", "close": 2.885, "volume": 6371.0}, {"date": "2022-08-22", "close": 2.8, "volume": 9959.0}, {"date": "2022-08-23", "close": 2.7, "volume": 14823.0}, {"date": "2022-08-24", "close": 2.66, "volume": 16223.0}, {"date": "2022-08-25", "close": 2.6521, "volume": 46097.0}, {"date": "2022-08-26", "close": 2.66, "volume": 8720.0}, {"date": "2022-08-29", "close": 2.68, "volume": 33121.0}, {"date": "2022-08-30", "close": 2.69, "volume": 19615.0}, {"date": "2022-08-31", "close": 2.685, "volume": 7761.0}, {"date": "2022-09-01", "close": 2.6, "volume": 7293.0}, {"date": "2022-09-02", "close": 2.6, "volume": 43815.0}, {"date": "2022-09-06", "close": 2.68, "volume": 28454.0}, {"date": "2022-09-07", "close": 2.54, "volume": 67851.0}, {"date": "2022-09-08", "close": 2.65, "volume": 20238.0}, {"date": "2022-09-09", "close": 2.6, "volume": 21925.0}, {"date": "2022-09-12", "close": 2.52, "volume": 44518.0}, {"date": "2022-09-13", "close": 2.375, "volume": 38283.0}, {"date": "2022-09-14", "close": 2.34, "volume": 45736.0}, {"date": "2022-09-15", "close": 2.37, "volume": 36688.0}, {"date": "2022-09-16", "close": 2.08, "volume": 145750.0}, {"date": "2022-09-19", "close": 1.94, "volume": 82411.0}, {"date": "2022-09-20", "close": 1.8, "volume": 66043.0}, {"date": "2022-09-21", "close": 1.82, "volume": 92804.0}, {"date": "2022-09-22", "close": 1.84, "volume": 15553.0}, {"date": "2022-09-23", "close": 1.72, "volume": 32230.0}, {"date": "2022-09-26", "close": 1.65, "volume": 34082.0}, {"date": "2022-09-27", "close": 1.72, "volume": 30300.0}, {"date": "2022-09-28", "close": 1.89, "volume": 21052.0}, {"date": "2022-09-29", "close": 1.89, "volume": 10572.0}, {"date": "2022-09-30", "close": 1.91, "volume": 20669.0}, {"date": "2022-10-03", "close": 1.92, "volume": 28367.0}, {"date": "2022-10-04", "close": 1.77, "volume": 40206.0}, {"date": "2022-10-05", "close": 1.74, "volume": 24264.0}, {"date": "2022-10-06", "close": 1.75, "volume": 33707.0}, {"date": "2022-10-07", "close": 1.84, "volume": 58930.0}, {"date": "2022-10-10", "close": 1.68, "volume": 11750.0}, {"date": "2022-10-11", "close": 1.67, "volume": 16332.0}, {"date": "2022-10-12", "close": 1.6, "volume": 14662.0}, {"date": "2022-10-13", "close": 1.74, "volume": 41104.0}, {"date": "2022-10-14", "close": 1.84, "volume": 79167.0}, {"date": "2022-10-17", "close": 2.0, "volume": 77009.0}, {"date": "2022-10-18", "close": 1.99, "volume": 13755.0}, {"date": "2022-10-19", "close": 1.99, "volume": 32524.0}, {"date": "2022-10-20", "close": 2.0, "volume": 13014.0}, {"date": "2022-10-21", "close": 1.99, "volume": 29889.0}, {"date": "2022-10-24", "close": 2.0, "volume": 18371.0}, {"date": "2022-10-25", "close": 2.08, "volume": 47938.0}, {"date": "2022-10-26", "close": 2.15, "volume": 29178.0}, {"date": "2022-10-27", "close": 2.21, "volume": 36163.0}, {"date": "2022-10-28", "close": 2.32, "volume": 28173.0}, {"date": "2022-10-31", "close": 2.26, "volume": 7075.0}, {"date": "2022-11-01", "close": 2.3, "volume": 16499.0}, {"date": "2022-11-02", "close": 2.31, "volume": 7964.0}, {"date": "2022-11-03", "close": 2.32, "volume": 10116.0}, {"date": "2022-11-04", "close": 2.18, "volume": 20663.0}, {"date": "2022-11-07", "close": 2.09, "volume": 34945.0}, {"date": "2022-11-08", "close": 2.12, "volume": 15387.0}, {"date": "2022-11-09", "close": 2.0599, "volume": 21197.0}, {"date": "2022-11-10", "close": 2.07, "volume": 16570.0}, {"date": "2022-11-11", "close": 1.89, "volume": 87564.0}, {"date": "2022-11-14", "close": 1.9, "volume": 36625.0}, {"date": "2022-11-15", "close": 1.83, "volume": 32210.0}, {"date": "2022-11-16", "close": 1.83, "volume": 26712.0}, {"date": "2022-11-17", "close": 1.8, "volume": 20661.0}, {"date": "2022-11-18", "close": 1.92, "volume": 52259.0}, {"date": "2022-11-21", "close": 1.83, "volume": 36366.0}, {"date": "2022-11-22", "close": 1.74, "volume": 94928.0}, {"date": "2022-11-23", "close": 1.74, "volume": 23130.0}, {"date": "2022-11-25", "close": 1.7, "volume": 29211.0}, {"date": "2022-11-28", "close": 1.62, "volume": 33584.0}, {"date": "2022-11-29", "close": 1.44, "volume": 124317.0}, {"date": "2022-11-30", "close": 1.49, "volume": 83024.0}, {"date": "2022-12-01", "close": 1.5, "volume": 73837.0}, {"date": "2022-12-02", "close": 1.5, "volume": 89314.0}, {"date": "2022-12-05", "close": 1.4, "volume": 117980.0}, {"date": "2022-12-06", "close": 1.38, "volume": 153771.0}, {"date": "2022-12-07", "close": 1.29, "volume": 140829.0}, {"date": "2022-12-08", "close": 1.32, "volume": 37998.0}, {"date": "2022-12-09", "close": 1.27, "volume": 33279.0}, {"date": "2022-12-12", "close": 1.27, "volume": 88332.0}, {"date": "2022-12-13", "close": 1.18, "volume": 113310.0}, {"date": "2022-12-14", "close": 1.23, "volume": 124566.0}, {"date": "2022-12-15", "close": 1.24, "volume": 99707.0}, {"date": "2022-12-16", "close": 1.22, "volume": 60380.0}, {"date": "2022-12-19", "close": 1.18, "volume": 83771.0}, {"date": "2022-12-20", "close": 1.19, "volume": 43362.0}, {"date": "2022-12-21", "close": 1.2, "volume": 171095.0}, {"date": "2022-12-22", "close": 1.28, "volume": 106922.0}, {"date": "2022-12-23", "close": 1.37, "volume": 97202.0}, {"date": "2022-12-27", "close": 1.27, "volume": 45256.0}, {"date": "2022-12-28", "close": 1.22, "volume": 51183.0}, {"date": "2022-12-29", "close": 1.25, "volume": 40123.0}, {"date": "2022-12-30", "close": 1.23, "volume": 85781.0}, {"date": "2023-01-03", "close": 1.38, "volume": 27243.0}, {"date": "2023-01-04", "close": 1.39, "volume": 10958.0}, {"date": "2023-01-05", "close": 1.32, "volume": 14468.0}, {"date": "2023-01-06", "close": 1.44, "volume": 8777.0}, {"date": "2023-01-09", "close": 1.4, "volume": 24413.0}, {"date": "2023-01-10", "close": 1.48, "volume": 26621.0}, {"date": "2023-01-11", "close": 1.44, "volume": 11265.0}, {"date": "2023-01-12", "close": 1.48, "volume": 11549.0}, {"date": "2023-01-13", "close": 1.63, "volume": 36461.0}, {"date": "2023-01-17", "close": 1.6, "volume": 26908.0}, {"date": "2023-01-18", "close": 1.47, "volume": 28914.0}, {"date": "2023-01-19", "close": 1.48, "volume": 35538.0}, {"date": "2023-01-20", "close": 1.55, "volume": 17206.0}, {"date": "2023-01-23", "close": 1.63, "volume": 58616.0}, {"date": "2023-01-24", "close": 1.6999, "volume": 34741.0}, {"date": "2023-01-25", "close": 1.69, "volume": 2670.0}, {"date": "2023-01-26", "close": 1.73, "volume": 14877.0}, {"date": "2023-01-27", "close": 1.75, "volume": 31629.0}, {"date": "2023-01-30", "close": 1.765, "volume": 17729.0}, {"date": "2023-01-31", "close": 1.77, "volume": 31658.0}, {"date": "2023-02-01", "close": 1.82, "volume": 25415.0}, {"date": "2023-02-02", "close": 1.86, "volume": 19046.0}, {"date": "2023-02-03", "close": 1.79, "volume": 45914.0}, {"date": "2023-02-06", "close": 1.72, "volume": 24922.0}, {"date": "2023-02-07", "close": 1.51, "volume": 48793.0}, {"date": "2023-02-08", "close": 1.54, "volume": 8985.0}, {"date": "2023-02-09", "close": 1.54, "volume": 10094.0}, {"date": "2023-02-10", "close": 1.58, "volume": 24818.0}, {"date": "2023-02-13", "close": 1.53, "volume": 11287.0}, {"date": "2023-02-14", "close": 1.53, "volume": 32595.0}, {"date": "2023-02-15", "close": 1.57, "volume": 20261.0}, {"date": "2023-02-16", "close": 1.58, "volume": 7380.0}, {"date": "2023-02-17", "close": 1.57, "volume": 10464.0}, {"date": "2023-02-21", "close": 1.45, "volume": 12447.0}, {"date": "2023-02-22", "close": 1.34, "volume": 37277.0}, {"date": "2023-02-23", "close": 1.29, "volume": 40093.0}, {"date": "2023-02-24", "close": 1.25, "volume": 17651.0}, {"date": "2023-02-27", "close": 1.26, "volume": 90558.0}, {"date": "2023-02-28", "close": 1.37, "volume": 12204.0}, {"date": "2023-03-01", "close": 1.5, "volume": 22680.0}, {"date": "2023-03-02", "close": 1.4243, "volume": 8596.0}, {"date": "2023-03-03", "close": 1.48, "volume": 7403.0}, {"date": "2023-03-06", "close": 1.41, "volume": 14054.0}, {"date": "2023-03-07", "close": 1.69, "volume": 60597.0}, {"date": "2023-03-08", "close": 1.74, "volume": 26465.0}, {"date": "2023-03-09", "close": 1.64, "volume": 30597.0}, {"date": "2023-03-10", "close": 1.5, "volume": 30634.0}, {"date": "2023-03-13", "close": 1.65, "volume": 17674.0}, {"date": "2023-03-14", "close": 1.47, "volume": 116945.0}, {"date": "2023-03-15", "close": 1.4, "volume": 20921.0}, {"date": "2023-03-16", "close": 1.39, "volume": 45364.0}, {"date": "2023-03-17", "close": 1.25, "volume": 33201.0}, {"date": "2023-03-20", "close": 1.33, "volume": 31939.0}, {"date": "2023-03-21", "close": 1.36, "volume": 7559.0}, {"date": "2023-03-22", "close": 1.3348, "volume": 6633.0}, {"date": "2023-03-23", "close": 1.34, "volume": 14651.0}, {"date": "2023-03-24", "close": 1.39, "volume": 24447.0}, {"date": "2023-03-27", "close": 1.41, "volume": 15888.0}, {"date": "2023-03-28", "close": 1.5, "volume": 37505.0}, {"date": "2023-03-29", "close": 1.49, "volume": 27215.0}, {"date": "2023-03-30", "close": 1.785, "volume": 155456.0}, {"date": "2023-03-31", "close": 1.78, "volume": 22879.0}, {"date": "2023-04-03", "close": 1.7085, "volume": 55971.0}, {"date": "2023-04-04", "close": 1.575, "volume": 15730.0}, {"date": "2023-04-05", "close": 1.5601, "volume": 7528.0}, {"date": "2023-04-06", "close": 1.685, "volume": 41943.0}, {"date": "2023-04-10", "close": 1.78, "volume": 84167.0}, {"date": "2023-04-11", "close": 1.92, "volume": 62357.0}, {"date": "2023-04-12", "close": 2.0, "volume": 76762.0}, {"date": "2023-04-13", "close": 1.95, "volume": 46741.0}, {"date": "2023-04-14", "close": 1.86, "volume": 212184.0}, {"date": "2023-04-17", "close": 1.8206, "volume": 17870.0}, {"date": "2023-04-18", "close": 1.64, "volume": 123360.0}, {"date": "2023-04-19", "close": 1.85, "volume": 32957.0}, {"date": "2023-04-20", "close": 1.7238, "volume": 28786.0}, {"date": "2023-04-21", "close": 1.715, "volume": 5643.0}, {"date": "2023-04-24", "close": 1.76, "volume": 28909.0}, {"date": "2023-04-25", "close": 1.81, "volume": 7128.0}, {"date": "2023-04-26", "close": 2.1, "volume": 204557.0}, {"date": "2023-04-27", "close": 2.08, "volume": 70685.0}, {"date": "2023-04-28", "close": 1.95, "volume": 75408.0}, {"date": "2023-05-01", "close": 1.92, "volume": 22898.0}, {"date": "2023-05-02", "close": 1.77, "volume": 24521.0}, {"date": "2023-05-03", "close": 1.75, "volume": 35478.0}, {"date": "2023-05-04", "close": 1.7, "volume": 7924.0}, {"date": "2023-05-05", "close": 1.65, "volume": 15618.0}, {"date": "2023-05-08", "close": 1.7478, "volume": 20700.0}, {"date": "2023-05-09", "close": 1.8, "volume": 19125.0}, {"date": "2023-05-10", "close": 1.72, "volume": 13300.0}, {"date": "2023-05-11", "close": 1.9, "volume": 35205.0}, {"date": "2023-05-12", "close": 1.94, "volume": 20024.0}, {"date": "2023-05-15", "close": 1.93, "volume": 6627.0}, {"date": "2023-05-16", "close": 2.0, "volume": 28434.0}, {"date": "2023-05-17", "close": 2.1, "volume": 23760.0}, {"date": "2023-05-18", "close": 2.07, "volume": 13909.0}, {"date": "2023-05-19", "close": 2.09, "volume": 17794.0}, {"date": "2023-05-22", "close": 2.09, "volume": 9802.0}, {"date": "2023-05-23", "close": 2.19, "volume": 31612.0}, {"date": "2023-05-24", "close": 2.17, "volume": 11776.0}, {"date": "2023-05-25", "close": 2.06, "volume": 30216.0}, {"date": "2023-05-26", "close": 2.19, "volume": 37903.0}, {"date": "2023-05-30", "close": 2.23, "volume": 31587.0}, {"date": "2023-05-31", "close": 2.28, "volume": 31698.0}, {"date": "2023-06-01", "close": 2.38, "volume": 66305.0}, {"date": "2023-06-02", "close": 2.35, "volume": 34994.0}, {"date": "2023-06-05", "close": 2.18, "volume": 20215.0}, {"date": "2023-06-06", "close": 2.17, "volume": 7905.0}, {"date": "2023-06-07", "close": 2.17, "volume": 15784.0}, {"date": "2023-06-08", "close": 2.18, "volume": 10601.0}, {"date": "2023-06-09", "close": 2.22, "volume": 19533.0}, {"date": "2023-06-12", "close": 2.17, "volume": 8348.0}, {"date": "2023-06-13", "close": 2.15, "volume": 8211.0}, {"date": "2023-06-14", "close": 2.04, "volume": 48315.0}, {"date": "2023-06-15", "close": 2.03, "volume": 12483.0}, {"date": "2023-06-16", "close": 2.2, "volume": 67162.0}, {"date": "2023-06-20", "close": 2.06, "volume": 9778.0}, {"date": "2023-06-21", "close": 2.07, "volume": 30165.0}, {"date": "2023-06-22", "close": 2.035, "volume": 1441.0}, {"date": "2023-06-23", "close": 2.08, "volume": 32981.0}, {"date": "2023-06-26", "close": 1.99, "volume": 31061.0}, {"date": "2023-06-27", "close": 1.98, "volume": 14348.0}, {"date": "2023-06-28", "close": 1.98, "volume": 16104.0}, {"date": "2023-06-29", "close": 1.98, "volume": 23084.0}, {"date": "2023-06-30", "close": 1.93, "volume": 31698.0}, {"date": "2023-07-03", "close": 1.98, "volume": 7375.0}, {"date": "2023-07-05", "close": 1.96, "volume": 15118.0}, {"date": "2023-07-06", "close": 1.86, "volume": 27244.0}, {"date": "2023-07-07", "close": 1.92, "volume": 17627.0}, {"date": "2023-07-10", "close": 1.98, "volume": 11641.0}, {"date": "2023-07-11", "close": 1.97, "volume": 27235.0}, {"date": "2023-07-12", "close": 1.87, "volume": 30386.0}, {"date": "2023-07-13", "close": 1.87, "volume": 23951.0}, {"date": "2023-07-14", "close": 1.87, "volume": 7352.0}, {"date": "2023-07-17", "close": 1.87, "volume": 20061.0}, {"date": "2023-07-18", "close": 1.95, "volume": 8485.0}, {"date": "2023-07-19", "close": 1.93, "volume": 19545.0}, {"date": "2023-07-20", "close": 1.895, "volume": 4296.0}, {"date": "2023-07-21", "close": 1.86, "volume": 17749.0}, {"date": "2023-07-24", "close": 1.9, "volume": 26038.0}, {"date": "2023-07-25", "close": 1.83, "volume": 12809.0}, {"date": "2023-07-26", "close": 1.84, "volume": 5556.0}, {"date": "2023-07-27", "close": 1.8, "volume": 24349.0}, {"date": "2023-07-28", "close": 1.78, "volume": 16634.0}, {"date": "2023-07-31", "close": 1.76, "volume": 25219.0}, {"date": "2023-08-01", "close": 1.78, "volume": 7572.0}, {"date": "2023-08-02", "close": 1.71, "volume": 12930.0}, {"date": "2023-08-03", "close": 1.76, "volume": 9485.0}, {"date": "2023-08-04", "close": 1.72, "volume": 1255.0}, {"date": "2023-08-07", "close": 1.71, "volume": 15588.0}, {"date": "2023-08-08", "close": 1.73, "volume": 15901.0}, {"date": "2023-08-09", "close": 1.8, "volume": 7088.0}, {"date": "2023-08-10", "close": 1.98, "volume": 81852.0}, {"date": "2023-08-11", "close": 1.93, "volume": 37424.0}, {"date": "2023-08-14", "close": 2.01, "volume": 36013.0}, {"date": "2023-08-15", "close": 1.8, "volume": 17441.0}, {"date": "2023-08-16", "close": 1.87, "volume": 5166.0}, {"date": "2023-08-17", "close": 1.91, "volume": 22895.0}, {"date": "2023-08-18", "close": 1.88, "volume": 19192.0}, {"date": "2023-08-21", "close": 1.86, "volume": 21355.0}, {"date": "2023-08-22", "close": 1.83, "volume": 3748.0}, {"date": "2023-08-23", "close": 1.8, "volume": 8650.0}, {"date": "2023-08-24", "close": 1.78, "volume": 35011.0}, {"date": "2023-08-25", "close": 1.78, "volume": 4579.0}, {"date": "2023-08-28", "close": 1.82, "volume": 2915.0}, {"date": "2023-08-29", "close": 1.79, "volume": 4176.0}, {"date": "2023-08-30", "close": 1.89, "volume": 15603.0}, {"date": "2023-08-31", "close": 1.89, "volume": 7905.0}, {"date": "2023-09-01", "close": 1.92, "volume": 18516.0}, {"date": "2023-09-05", "close": 1.89, "volume": 14645.0}, {"date": "2023-09-06", "close": 1.83, "volume": 26648.0}, {"date": "2023-09-07", "close": 1.83, "volume": 1931.0}, {"date": "2023-09-08", "close": 1.89, "volume": 16638.0}, {"date": "2023-09-11", "close": 1.82, "volume": 20065.0}, {"date": "2023-09-12", "close": 1.82, "volume": 5330.0}, {"date": "2023-09-13", "close": 1.82, "volume": 2627.0}, {"date": "2023-09-14", "close": 1.82, "volume": 16966.0}, {"date": "2023-09-15", "close": 1.75, "volume": 21876.0}, {"date": "2023-09-18", "close": 1.84, "volume": 14234.0}, {"date": "2023-09-19", "close": 1.9, "volume": 86219.0}, {"date": "2023-09-20", "close": 1.91, "volume": 75732.0}, {"date": "2023-09-21", "close": 1.98, "volume": 85217.0}, {"date": "2023-09-22", "close": 2.0, "volume": 42821.0}, {"date": "2023-09-25", "close": 2.08, "volume": 172965.0}, {"date": "2023-09-26", "close": 1.9, "volume": 107337.0}, {"date": "2023-09-27", "close": 1.92, "volume": 13478.0}, {"date": "2023-09-28", "close": 1.88, "volume": 16267.0}, {"date": "2023-09-29", "close": 1.92, "volume": 10570.0}, {"date": "2023-10-02", "close": 1.92, "volume": 7509.0}, {"date": "2023-10-03", "close": 1.89, "volume": 11349.0}, {"date": "2023-10-04", "close": 2.02, "volume": 59581.0}, {"date": "2023-10-05", "close": 2.02, "volume": 53240.0}, {"date": "2023-10-06", "close": 2.04, "volume": 25078.0}, {"date": "2023-10-09", "close": 1.95, "volume": 20192.0}, {"date": "2023-10-10", "close": 1.96, "volume": 11414.0}, {"date": "2023-10-11", "close": 1.92, "volume": 18523.0}, {"date": "2023-10-12", "close": 1.88, "volume": 10267.0}, {"date": "2023-10-13", "close": 1.88, "volume": 2255.0}, {"date": "2023-10-16", "close": 1.91, "volume": 9377.0}, {"date": "2023-10-17", "close": 1.92, "volume": 25332.0}, {"date": "2023-10-18", "close": 1.79, "volume": 21473.0}, {"date": "2023-10-19", "close": 1.75, "volume": 10991.0}, {"date": "2023-10-20", "close": 1.65, "volume": 20936.0}, {"date": "2023-10-23", "close": 1.66, "volume": 10548.0}, {"date": "2023-10-24", "close": 1.67, "volume": 20233.0}, {"date": "2023-10-25", "close": 1.61, "volume": 25701.0}, {"date": "2023-10-26", "close": 1.5499, "volume": 21083.0}, {"date": "2023-10-27", "close": 1.53, "volume": 26077.0}, {"date": "2023-10-30", "close": 1.61, "volume": 17370.0}, {"date": "2023-10-31", "close": 1.62, "volume": 9040.0}, {"date": "2023-11-01", "close": 1.59, "volume": 2854.0}, {"date": "2023-11-02", "close": 1.62, "volume": 19836.0}, {"date": "2023-11-03", "close": 1.68, "volume": 27200.0}, {"date": "2023-11-06", "close": 1.67, "volume": 10377.0}, {"date": "2023-11-07", "close": 1.69, "volume": 13492.0}, {"date": "2023-11-08", "close": 1.68, "volume": 17769.0}, {"date": "2023-11-09", "close": 1.6, "volume": 7897.0}, {"date": "2023-11-10", "close": 1.66, "volume": 10398.0}, {"date": "2023-11-13", "close": 1.71, "volume": 23598.0}, {"date": "2023-11-14", "close": 1.67, "volume": 35548.0}, {"date": "2023-11-15", "close": 1.7, "volume": 12676.0}, {"date": "2023-11-16", "close": 1.71, "volume": 13900.0}, {"date": "2023-11-17", "close": 1.71, "volume": 9683.0}, {"date": "2023-11-20", "close": 1.81, "volume": 64575.0}, {"date": "2023-11-21", "close": 1.82, "volume": 11214.0}, {"date": "2023-11-22", "close": 1.82, "volume": 6511.0}, {"date": "2023-11-24", "close": 1.88, "volume": 32885.0}, {"date": "2023-11-27", "close": 1.81, "volume": 42158.0}, {"date": "2023-11-28", "close": 1.765, "volume": 46941.0}, {"date": "2023-11-29", "close": 1.71, "volume": 28569.0}, {"date": "2023-11-30", "close": 1.69, "volume": 15167.0}, {"date": "2023-12-01", "close": 1.77, "volume": 47513.0}, {"date": "2023-12-04", "close": 1.73, "volume": 28567.0}, {"date": "2023-12-05", "close": 1.71, "volume": 40124.0}, {"date": "2023-12-06", "close": 1.6, "volume": 106492.0}, {"date": "2023-12-07", "close": 1.645, "volume": 31373.0}, {"date": "2023-12-08", "close": 1.62, "volume": 14862.0}, {"date": "2023-12-11", "close": 1.58, "volume": 5869.0}, {"date": "2023-12-12", "close": 1.56, "volume": 22709.0}, {"date": "2023-12-13", "close": 1.52, "volume": 19394.0}, {"date": "2023-12-14", "close": 1.6, "volume": 30827.0}, {"date": "2023-12-15", "close": 1.59, "volume": 33871.0}, {"date": "2023-12-18", "close": 1.55, "volume": 19607.0}, {"date": "2023-12-19", "close": 1.58, "volume": 39077.0}, {"date": "2023-12-20", "close": 1.56, "volume": 21406.0}, {"date": "2023-12-21", "close": 1.55, "volume": 48757.0}, {"date": "2023-12-22", "close": 1.565, "volume": 52054.0}, {"date": "2023-12-26", "close": 1.58, "volume": 59180.0}, {"date": "2023-12-27", "close": 1.59, "volume": 20295.0}, {"date": "2023-12-28", "close": 1.57, "volume": 11164.0}, {"date": "2023-12-29", "close": 1.61, "volume": 34439.0}, {"date": "2024-01-02", "close": 1.59, "volume": 24488.0}, {"date": "2024-01-03", "close": 1.6, "volume": 6983.0}, {"date": "2024-01-04", "close": 1.58, "volume": 5043.0}, {"date": "2024-01-05", "close": 1.535, "volume": 41124.0}, {"date": "2024-01-08", "close": 1.58, "volume": 18030.0}, {"date": "2024-01-09", "close": 1.58, "volume": 4808.0}, {"date": "2024-01-10", "close": 1.56, "volume": 5337.0}, {"date": "2024-01-11", "close": 1.56, "volume": 4561.0}, {"date": "2024-01-12", "close": 1.57, "volume": 10761.0}, {"date": "2024-01-16", "close": 1.52, "volume": 6060.0}, {"date": "2024-01-17", "close": 1.47, "volume": 39347.0}, {"date": "2024-01-18", "close": 1.55, "volume": 34425.0}, {"date": "2024-01-19", "close": 1.56, "volume": 6097.0}, {"date": "2024-01-22", "close": 1.5, "volume": 51211.0}, {"date": "2024-01-23", "close": 1.47, "volume": 7412.0}, {"date": "2024-01-24", "close": 1.51, "volume": 2174.0}, {"date": "2024-01-25", "close": 1.45, "volume": 20488.0}, {"date": "2024-01-26", "close": 1.38, "volume": 14801.0}, {"date": "2024-01-29", "close": 1.34, "volume": 15260.0}, {"date": "2024-01-30", "close": 1.31, "volume": 45556.0}, {"date": "2024-01-31", "close": 1.3, "volume": 57613.0}, {"date": "2024-02-01", "close": 1.38, "volume": 3519.0}, {"date": "2024-02-02", "close": 1.42, "volume": 24358.0}, {"date": "2024-02-05", "close": 1.43, "volume": 7320.0}, {"date": "2024-02-06", "close": 1.49, "volume": 26196.0}, {"date": "2024-02-07", "close": 1.43, "volume": 5960.0}, {"date": "2024-02-08", "close": 1.38, "volume": 31466.0}, {"date": "2024-02-09", "close": 1.38, "volume": 19005.0}, {"date": "2024-02-12", "close": 1.34, "volume": 8521.0}, {"date": "2024-02-13", "close": 1.3, "volume": 4681.0}, {"date": "2024-02-14", "close": 1.29, "volume": 15244.0}, {"date": "2024-02-15", "close": 1.31, "volume": 19217.0}, {"date": "2024-02-16", "close": 1.32, "volume": 22664.0}, {"date": "2024-02-20", "close": 1.35, "volume": 31303.0}, {"date": "2024-02-21", "close": 1.51, "volume": 140758.0}, {"date": "2024-02-22", "close": 1.45, "volume": 48619.0}, {"date": "2024-02-23", "close": 1.38, "volume": 30643.0}, {"date": "2024-02-26", "close": 1.43, "volume": 10116.0}, {"date": "2024-02-27", "close": 1.42, "volume": 1768.0}, {"date": "2024-02-28", "close": 1.41, "volume": 6355.0}, {"date": "2024-02-29", "close": 1.35, "volume": 4445.0}, {"date": "2024-03-01", "close": 1.4, "volume": 27745.0}, {"date": "2024-03-04", "close": 1.42, "volume": 3100.0}, {"date": "2024-03-05", "close": 1.41, "volume": 4788.0}, {"date": "2024-03-06", "close": 1.39, "volume": 4224.0}, {"date": "2024-03-07", "close": 1.39, "volume": 1708.0}, {"date": "2024-03-08", "close": 1.38, "volume": 8435.0}, {"date": "2024-03-11", "close": 1.46, "volume": 51811.0}, {"date": "2024-03-12", "close": 1.48, "volume": 40733.0}, {"date": "2024-03-13", "close": 1.6, "volume": 50132.0}, {"date": "2024-03-14", "close": 1.52, "volume": 37260.0}, {"date": "2024-03-15", "close": 1.5, "volume": 59514.0}, {"date": "2024-03-18", "close": 1.58, "volume": 19030.0}, {"date": "2024-03-19", "close": 1.59, "volume": 39319.0}, {"date": "2024-03-20", "close": 1.67, "volume": 9658.0}, {"date": "2024-03-21", "close": 1.63, "volume": 21791.0}, {"date": "2024-03-22", "close": 1.6, "volume": 5876.0}, {"date": "2024-03-25", "close": 1.64, "volume": 28144.0}, {"date": "2024-03-26", "close": 1.58, "volume": 12137.0}, {"date": "2024-03-27", "close": 1.63, "volume": 7612.0}, {"date": "2024-03-28", "close": 1.67, "volume": 29930.0}, {"date": "2024-04-01", "close": 1.67, "volume": 31274.0}, {"date": "2024-04-02", "close": 1.75, "volume": 64001.0}, {"date": "2024-04-03", "close": 1.8, "volume": 19362.0}, {"date": "2024-04-04", "close": 1.86, "volume": 36238.0}, {"date": "2024-04-05", "close": 1.81, "volume": 34448.0}, {"date": "2024-04-08", "close": 1.87, "volume": 9805.0}, {"date": "2024-04-09", "close": 1.91, "volume": 25151.0}, {"date": "2024-04-10", "close": 1.81, "volume": 17790.0}, {"date": "2024-04-11", "close": 1.835, "volume": 3353.0}, {"date": "2024-04-12", "close": 1.76, "volume": 21447.0}, {"date": "2024-04-15", "close": 1.67, "volume": 26231.0}, {"date": "2024-04-16", "close": 1.8, "volume": 5510.0}, {"date": "2024-04-17", "close": 1.68, "volume": 16514.0}, {"date": "2024-04-18", "close": 1.59, "volume": 36590.0}, {"date": "2024-04-19", "close": 1.59, "volume": 14344.0}, {"date": "2024-04-22", "close": 1.53, "volume": 8474.0}, {"date": "2024-04-23", "close": 1.49, "volume": 8780.0}, {"date": "2024-04-24", "close": 1.5, "volume": 3393.0}, {"date": "2024-04-25", "close": 1.49, "volume": 3277.0}, {"date": "2024-04-26", "close": 1.49, "volume": 12724.0}, {"date": "2024-04-29", "close": 1.3901, "volume": 46274.0}, {"date": "2024-04-30", "close": 1.43, "volume": 16315.0}, {"date": "2024-05-01", "close": 1.47, "volume": 12330.0}, {"date": "2024-05-02", "close": 1.5, "volume": 4728.0}, {"date": "2024-05-03", "close": 1.43, "volume": 19994.0}, {"date": "2024-05-06", "close": 1.46, "volume": 23518.0}, {"date": "2024-05-07", "close": 1.41, "volume": 30305.0}, {"date": "2024-05-08", "close": 1.43, "volume": 21267.0}, {"date": "2024-05-09", "close": 1.4885, "volume": 15446.0}, {"date": "2024-05-10", "close": 1.4499, "volume": 19239.0}, {"date": "2024-05-13", "close": 1.53, "volume": 40894.0}, {"date": "2024-05-14", "close": 1.49, "volume": 27664.0}, {"date": "2024-05-15", "close": 1.57, "volume": 103813.0}, {"date": "2024-05-16", "close": 1.66, "volume": 41142.0}, {"date": "2024-05-17", "close": 1.65, "volume": 33615.0}, {"date": "2024-05-20", "close": 1.6139, "volume": 11159.0}, {"date": "2024-05-21", "close": 1.6694, "volume": 75747.0}, {"date": "2024-05-22", "close": 1.84, "volume": 191275.0}, {"date": "2024-05-23", "close": 1.7, "volume": 132826.0}, {"date": "2024-05-24", "close": 1.95, "volume": 273064.0}, {"date": "2024-05-28", "close": 1.96, "volume": 160916.0}, {"date": "2024-05-29", "close": 2.15, "volume": 249321.0}, {"date": "2024-05-30", "close": 2.27, "volume": 355195.0}, {"date": "2024-05-31", "close": 2.18, "volume": 96643.0}, {"date": "2024-06-03", "close": 2.15, "volume": 112996.0}, {"date": "2024-06-04", "close": 2.1492, "volume": 50530.0}, {"date": "2024-06-05", "close": 2.25, "volume": 208052.0}, {"date": "2024-06-06", "close": 2.2, "volume": 1755654.0}, {"date": "2024-06-07", "close": 2.02, "volume": 282988.0}, {"date": "2024-06-10", "close": 2.1, "volume": 96090.0}, {"date": "2024-06-11", "close": 2.23, "volume": 125793.0}, {"date": "2024-06-12", "close": 2.06, "volume": 110866.0}, {"date": "2024-06-13", "close": 2.18, "volume": 105371.0}, {"date": "2024-06-14", "close": 2.08, "volume": 79936.0}, {"date": "2024-06-17", "close": 1.97, "volume": 53143.0}, {"date": "2024-06-18", "close": 1.76, "volume": 144751.0}, {"date": "2024-06-20", "close": 1.805, "volume": 47864.0}, {"date": "2024-06-21", "close": 1.76, "volume": 77164.0}, {"date": "2024-06-24", "close": 1.59, "volume": 89361.0}, {"date": "2024-06-25", "close": 1.55, "volume": 51853.0}, {"date": "2024-06-26", "close": 1.7, "volume": 36707.0}, {"date": "2024-06-27", "close": 1.58, "volume": 80292.0}, {"date": "2024-06-28", "close": 1.48, "volume": 173009.0}, {"date": "2024-07-01", "close": 1.53, "volume": 215750.0}, {"date": "2024-07-02", "close": 1.45, "volume": 43587.0}, {"date": "2024-07-03", "close": 1.48, "volume": 59146.0}, {"date": "2024-07-05", "close": 1.44, "volume": 54555.0}, {"date": "2024-07-08", "close": 1.4, "volume": 69765.0}, {"date": "2024-07-09", "close": 1.38, "volume": 30466.0}, {"date": "2024-07-10", "close": 1.37, "volume": 81028.0}, {"date": "2024-07-11", "close": 1.37, "volume": 20889.0}, {"date": "2024-07-12", "close": 1.49, "volume": 23487.0}, {"date": "2024-07-15", "close": 1.42, "volume": 64755.0}, {"date": "2024-07-16", "close": 1.52, "volume": 78707.0}, {"date": "2024-07-17", "close": 1.43, "volume": 25628.0}, {"date": "2024-07-18", "close": 1.39, "volume": 15929.0}, {"date": "2024-07-19", "close": 1.39, "volume": 10800.0}, {"date": "2024-07-22", "close": 1.43, "volume": 8164.0}, {"date": "2024-07-23", "close": 1.39, "volume": 9027.0}, {"date": "2024-07-24", "close": 1.38, "volume": 8993.0}, {"date": "2024-07-25", "close": 1.41, "volume": 69262.0}, {"date": "2024-07-26", "close": 1.55, "volume": 129804.0}, {"date": "2024-07-29", "close": 1.43, "volume": 45340.0}, {"date": "2024-07-30", "close": 1.38, "volume": 19300.0}, {"date": "2024-07-31", "close": 1.41, "volume": 5658.0}, {"date": "2024-08-01", "close": 1.35, "volume": 61870.0}, {"date": "2024-08-02", "close": 1.35, "volume": 40327.0}, {"date": "2024-08-05", "close": 1.33, "volume": 24318.0}, {"date": "2024-08-06", "close": 1.33, "volume": 19325.0}, {"date": "2024-08-07", "close": 1.35, "volume": 16479.0}, {"date": "2024-08-08", "close": 1.39, "volume": 18138.0}, {"date": "2024-08-09", "close": 1.33, "volume": 10753.0}, {"date": "2024-08-12", "close": 1.3, "volume": 56196.0}, {"date": "2024-08-13", "close": 1.35, "volume": 40833.0}, {"date": "2024-08-14", "close": 1.36, "volume": 33655.0}, {"date": "2024-08-15", "close": 1.32, "volume": 149798.0}, {"date": "2024-08-16", "close": 1.32, "volume": 52486.0}, {"date": "2024-08-19", "close": 1.34, "volume": 14310.0}, {"date": "2024-08-20", "close": 1.3201, "volume": 3297.0}, {"date": "2024-08-21", "close": 1.32, "volume": 41324.0}, {"date": "2024-08-22", "close": 1.37, "volume": 30629.0}, {"date": "2024-08-23", "close": 1.4499, "volume": 69370.0}, {"date": "2024-08-26", "close": 1.44, "volume": 17539.0}, {"date": "2024-08-27", "close": 1.49, "volume": 8792.0}, {"date": "2024-08-28", "close": 1.36, "volume": 8224.0}, {"date": "2024-08-29", "close": 1.37, "volume": 12271.0}, {"date": "2024-08-30", "close": 1.34, "volume": 32605.0}, {"date": "2024-09-03", "close": 1.31, "volume": 38355.0}, {"date": "2024-09-04", "close": 1.27, "volume": 26257.0}, {"date": "2024-09-05", "close": 1.27, "volume": 10045.0}, {"date": "2024-09-06", "close": 1.26, "volume": 18696.0}, {"date": "2024-09-09", "close": 1.24, "volume": 14664.0}, {"date": "2024-09-10", "close": 1.3, "volume": 25549.0}, {"date": "2024-09-11", "close": 1.25, "volume": 18710.0}, {"date": "2024-09-12", "close": 1.24, "volume": 5582.0}, {"date": "2024-09-13", "close": 1.24, "volume": 11542.0}, {"date": "2024-09-16", "close": 1.23, "volume": 8044.0}, {"date": "2024-09-17", "close": 1.25, "volume": 9274.0}, {"date": "2024-09-18", "close": 1.16, "volume": 39487.0}, {"date": "2024-09-19", "close": 1.19, "volume": 17322.0}, {"date": "2024-09-20", "close": 1.25, "volume": 25925.0}, {"date": "2024-09-23", "close": 1.2, "volume": 12937.0}, {"date": "2024-09-24", "close": 1.1, "volume": 32654.0}, {"date": "2024-09-25", "close": 1.13, "volume": 67062.0}, {"date": "2024-09-26", "close": 1.085, "volume": 24899.0}, {"date": "2024-09-27", "close": 1.1, "volume": 20536.0}, {"date": "2024-09-30", "close": 1.04, "volume": 67913.0}, {"date": "2024-10-01", "close": 1.03, "volume": 105455.0}, {"date": "2024-10-02", "close": 1.03, "volume": 7627.0}, {"date": "2024-10-03", "close": 0.985, "volume": 16343.0}, {"date": "2024-10-04", "close": 1.0, "volume": 22725.0}, {"date": "2024-10-07", "close": 1.09, "volume": 36512.0}, {"date": "2024-10-08", "close": 1.18, "volume": 33439.0}, {"date": "2024-10-09", "close": 1.13, "volume": 20884.0}, {"date": "2024-10-10", "close": 1.1508, "volume": 10289.0}, {"date": "2024-10-11", "close": 1.12, "volume": 94672.0}, {"date": "2024-10-14", "close": 1.05, "volume": 41279.0}, {"date": "2024-10-15", "close": 1.08, "volume": 15274.0}, {"date": "2024-10-16", "close": 1.16, "volume": 4661.0}, {"date": "2024-10-17", "close": 1.13, "volume": 22175.0}, {"date": "2024-10-18", "close": 1.1609, "volume": 5600.0}, {"date": "2024-10-21", "close": 1.11, "volume": 23803.0}, {"date": "2024-10-22", "close": 1.13, "volume": 15419.0}, {"date": "2024-10-23", "close": 1.1, "volume": 11892.0}, {"date": "2024-10-24", "close": 1.108, "volume": 13501.0}, {"date": "2024-10-25", "close": 1.06, "volume": 11778.0}, {"date": "2024-10-28", "close": 1.0889, "volume": 22438.0}, {"date": "2024-10-29", "close": 1.07, "volume": 11982.0}, {"date": "2024-10-30", "close": 1.05, "volume": 8739.0}, {"date": "2024-10-31", "close": 1.06, "volume": 12211.0}, {"date": "2024-11-01", "close": 1.06, "volume": 5047.0}, {"date": "2024-11-04", "close": 1.05, "volume": 15101.0}, {"date": "2024-11-05", "close": 1.05, "volume": 25917.0}, {"date": "2024-11-06", "close": 1.06, "volume": 14607.0}, {"date": "2024-11-07", "close": 1.09, "volume": 16200.0}, {"date": "2024-11-08", "close": 1.14, "volume": 13399.0}, {"date": "2024-11-11", "close": 1.05, "volume": 26089.0}, {"date": "2024-11-12", "close": 1.14, "volume": 32794.0}, {"date": "2024-11-13", "close": 1.12, "volume": 23330.0}, {"date": "2024-11-14", "close": 1.14, "volume": 34662.0}, {"date": "2024-11-15", "close": 1.1299, "volume": 35547.0}, {"date": "2024-11-18", "close": 1.17, "volume": 27247.0}, {"date": "2024-11-19", "close": 1.22, "volume": 21381.0}, {"date": "2024-11-20", "close": 1.49, "volume": 467033.0}, {"date": "2024-11-21", "close": 1.67, "volume": 171413.0}, {"date": "2024-11-22", "close": 1.93, "volume": 227212.0}, {"date": "2024-11-25", "close": 1.91, "volume": 106779.0}, {"date": "2024-11-26", "close": 1.73, "volume": 47683.0}, {"date": "2024-11-27", "close": 1.87, "volume": 76575.0}, {"date": "2024-11-29", "close": 1.71, "volume": 30665.0}, {"date": "2024-12-02", "close": 1.7, "volume": 70626.0}, {"date": "2024-12-03", "close": 1.7, "volume": 9324.0}, {"date": "2024-12-04", "close": 1.64, "volume": 14617.0}, {"date": "2024-12-05", "close": 1.49, "volume": 12633.0}, {"date": "2024-12-06", "close": 1.58, "volume": 16841.0}, {"date": "2024-12-09", "close": 1.65, "volume": 32345.0}, {"date": "2024-12-10", "close": 1.59, "volume": 24131.0}, {"date": "2024-12-11", "close": 1.65, "volume": 33024.0}, {"date": "2024-12-12", "close": 1.62, "volume": 19212.0}, {"date": "2024-12-13", "close": 1.63, "volume": 34183.0}, {"date": "2024-12-16", "close": 1.49, "volume": 58254.0}, {"date": "2024-12-17", "close": 1.45, "volume": 15435.0}, {"date": "2024-12-18", "close": 1.97, "volume": 725830.0}, {"date": "2024-12-19", "close": 1.905, "volume": 422304.0}, {"date": "2024-12-20", "close": 1.75, "volume": 266197.0}, {"date": "2024-12-23", "close": 1.79, "volume": 117097.0}, {"date": "2024-12-24", "close": 1.74, "volume": 88001.0}, {"date": "2024-12-26", "close": 1.77, "volume": 83807.0}, {"date": "2024-12-27", "close": 1.96, "volume": 424071.0}, {"date": "2024-12-30", "close": 1.78, "volume": 310742.0}, {"date": "2024-12-31", "close": 1.75, "volume": 266316.0}, {"date": "2025-01-02", "close": 1.74, "volume": 39612.0}, {"date": "2025-01-03", "close": 1.84, "volume": 132252.0}, {"date": "2025-01-06", "close": 1.96, "volume": 331266.0}, {"date": "2025-01-07", "close": 1.94, "volume": 336504.0}, {"date": "2025-01-08", "close": 1.725, "volume": 172507.0}, {"date": "2025-01-10", "close": 1.65, "volume": 72233.0}, {"date": "2025-01-13", "close": 1.65, "volume": 91268.0}, {"date": "2025-01-14", "close": 1.57, "volume": 83026.0}, {"date": "2025-01-15", "close": 1.56, "volume": 130788.0}, {"date": "2025-01-16", "close": 1.49, "volume": 148605.0}, {"date": "2025-01-17", "close": 1.5, "volume": 24562.0}, {"date": "2025-01-21", "close": 1.56, "volume": 70720.0}, {"date": "2025-01-22", "close": 1.56, "volume": 23210.0}, {"date": "2025-01-23", "close": 1.54, "volume": 25519.0}, {"date": "2025-01-24", "close": 1.47, "volume": 51374.0}, {"date": "2025-01-27", "close": 1.49, "volume": 50211.0}, {"date": "2025-01-28", "close": 1.53, "volume": 32391.0}, {"date": "2025-01-29", "close": 1.47, "volume": 23252.0}, {"date": "2025-01-30", "close": 1.49, "volume": 22412.0}, {"date": "2025-01-31", "close": 1.49, "volume": 26454.0}, {"date": "2025-02-03", "close": 1.46, "volume": 105466.0}, {"date": "2025-02-04", "close": 1.45, "volume": 39631.0}, {"date": "2025-02-05", "close": 1.51, "volume": 41397.0}, {"date": "2025-02-06", "close": 1.52, "volume": 24554.0}, {"date": "2025-02-07", "close": 1.64, "volume": 60453.0}, {"date": "2025-02-10", "close": 1.64, "volume": 36922.0}, {"date": "2025-02-11", "close": 1.62, "volume": 13628.0}, {"date": "2025-02-12", "close": 1.58, "volume": 22184.0}, {"date": "2025-02-13", "close": 1.69, "volume": 28055.0}, {"date": "2025-02-14", "close": 1.69, "volume": 11968.0}, {"date": "2025-02-18", "close": 1.52, "volume": 51101.0}, {"date": "2025-02-19", "close": 1.41, "volume": 56953.0}, {"date": "2025-02-20", "close": 1.5, "volume": 114366.0}, {"date": "2025-02-21", "close": 1.47, "volume": 22527.0}, {"date": "2025-02-24", "close": 1.38, "volume": 85904.0}, {"date": "2025-02-25", "close": 1.43, "volume": 26067.0}, {"date": "2025-02-26", "close": 1.35, "volume": 12800.0}, {"date": "2025-02-27", "close": 1.44, "volume": 17722.0}, {"date": "2025-02-28", "close": 1.47, "volume": 8327.0}, {"date": "2025-03-03", "close": 1.4, "volume": 24720.0}, {"date": "2025-03-04", "close": 1.41, "volume": 15762.0}, {"date": "2025-03-05", "close": 1.45, "volume": 31063.0}, {"date": "2025-03-06", "close": 1.5, "volume": 114840.0}, {"date": "2025-03-07", "close": 1.45, "volume": 37659.0}, {"date": "2025-03-10", "close": 1.39, "volume": 27182.0}, {"date": "2025-03-11", "close": 1.4, "volume": 13518.0}, {"date": "2025-03-12", "close": 1.41, "volume": 10313.0}, {"date": "2025-03-13", "close": 1.42, "volume": 11961.0}, {"date": "2025-03-14", "close": 1.38, "volume": 91668.0}, {"date": "2025-03-17", "close": 1.4, "volume": 179894.0}, {"date": "2025-03-18", "close": 1.38, "volume": 296590.0}, {"date": "2025-03-19", "close": 1.4264, "volume": 63439.0}, {"date": "2025-03-20", "close": 1.4, "volume": 13138.0}, {"date": "2025-03-21", "close": 1.41, "volume": 19881.0}, {"date": "2025-03-24", "close": 1.37, "volume": 19324.0}, {"date": "2025-03-25", "close": 1.38, "volume": 103406.0}, {"date": "2025-03-26", "close": 1.33, "volume": 38543.0}, {"date": "2025-03-27", "close": 1.35, "volume": 74545.0}, {"date": "2025-03-28", "close": 1.37, "volume": 23642.0}, {"date": "2025-03-31", "close": 1.35, "volume": 9037.0}, {"date": "2025-04-01", "close": 1.38, "volume": 24973.0}, {"date": "2025-04-02", "close": 1.4, "volume": 8723.0}, {"date": "2025-04-03", "close": 1.34, "volume": 36256.0}, {"date": "2025-04-04", "close": 1.25, "volume": 90661.0}, {"date": "2025-04-07", "close": 1.22, "volume": 19170.0}, {"date": "2025-04-08", "close": 1.2, "volume": 15991.0}, {"date": "2025-04-09", "close": 1.25, "volume": 10490.0}, {"date": "2025-04-10", "close": 1.2, "volume": 4309.0}, {"date": "2025-04-11", "close": 1.238, "volume": 8054.0}, {"date": "2025-04-14", "close": 1.21, "volume": 23721.0}, {"date": "2025-04-15", "close": 1.23, "volume": 5425.0}, {"date": "2025-04-16", "close": 1.24, "volume": 71840.0}, {"date": "2025-04-17", "close": 1.23, "volume": 14065.0}, {"date": "2025-04-21", "close": 1.25, "volume": 8044.0}, {"date": "2025-04-22", "close": 1.21, "volume": 10193.0}, {"date": "2025-04-23", "close": 1.21, "volume": 8436.0}, {"date": "2025-04-24", "close": 1.21, "volume": 61229.0}, {"date": "2025-04-25", "close": 1.18, "volume": 12939.0}, {"date": "2025-04-28", "close": 1.18, "volume": 55677.0}, {"date": "2025-04-29", "close": 1.23, "volume": 25206.0}, {"date": "2025-04-30", "close": 1.22, "volume": 33563.0}, {"date": "2025-05-01", "close": 1.205, "volume": 19704.0}, {"date": "2025-05-02", "close": 1.1992, "volume": 63245.0}, {"date": "2025-05-05", "close": 1.18, "volume": 86085.0}, {"date": "2025-05-06", "close": 1.12, "volume": 102339.0}, {"date": "2025-05-07", "close": 1.09, "volume": 49984.0}, {"date": "2025-05-08", "close": 1.08, "volume": 48373.0}, {"date": "2025-05-09", "close": 1.07, "volume": 27910.0}, {"date": "2025-05-12", "close": 1.1, "volume": 18981.0}, {"date": "2025-05-13", "close": 1.06, "volume": 15770.0}, {"date": "2025-05-14", "close": 1.04, "volume": 34947.0}, {"date": "2025-05-15", "close": 0.995, "volume": 53197.0}, {"date": "2025-05-16", "close": 1.04, "volume": 94224.0}, {"date": "2025-05-19", "close": 1.06, "volume": 15600.0}, {"date": "2025-05-20", "close": 1.06, "volume": 15167.0}, {"date": "2025-05-21", "close": 1.03, "volume": 30689.0}, {"date": "2025-05-22", "close": 1.05, "volume": 41661.0}, {"date": "2025-05-23", "close": 0.9958, "volume": 26173.0}, {"date": "2025-05-27", "close": 0.94, "volume": 54026.0}, {"date": "2025-05-28", "close": 1.005, "volume": 11781.0}, {"date": "2025-05-29", "close": 1.035, "volume": 124339.0}, {"date": "2025-05-30", "close": 1.037, "volume": 13558.0}, {"date": "2025-06-02", "close": 1.02, "volume": 26179.0}, {"date": "2025-06-03", "close": 1.005, "volume": 29164.0}, {"date": "2025-06-04", "close": 0.97, "volume": 61481.0}, {"date": "2025-06-05", "close": 0.97, "volume": 13035.0}, {"date": "2025-06-06", "close": 0.99, "volume": 33232.0}, {"date": "2025-06-09", "close": 0.9823, "volume": 32878.0}, {"date": "2025-06-10", "close": 0.99, "volume": 7215.0}, {"date": "2025-06-11", "close": 1.0, "volume": 8474.0}, {"date": "2025-06-12", "close": 0.9442, "volume": 31533.0}, {"date": "2025-06-13", "close": 0.94, "volume": 36110.0}, {"date": "2025-06-16", "close": 0.93, "volume": 28413.0}, {"date": "2025-06-17", "close": 0.92, "volume": 20633.0}, {"date": "2025-06-18", "close": 0.99, "volume": 60160.0}, {"date": "2025-06-20", "close": 0.912, "volume": 118923.0}, {"date": "2025-06-23", "close": 0.938, "volume": 21759.0}, {"date": "2025-06-24", "close": 0.9858, "volume": 51830.0}, {"date": "2025-06-25", "close": 0.9831, "volume": 46468.0}, {"date": "2025-06-26", "close": 0.995, "volume": 36732.0}, {"date": "2025-06-27", "close": 0.9989, "volume": 126273.0}, {"date": "2025-06-30", "close": 0.99, "volume": 29696.0}, {"date": "2025-07-01", "close": 0.97, "volume": 7502.0}, {"date": "2025-07-02", "close": 0.94, "volume": 330972.0}, {"date": "2025-07-03", "close": 0.94, "volume": 112279.0}, {"date": "2025-07-07", "close": 0.9155, "volume": 73572.0}, {"date": "2025-07-08", "close": 0.933, "volume": 50440.0}, {"date": "2025-07-09", "close": 0.96, "volume": 29116.0}, {"date": "2025-07-10", "close": 0.9999, "volume": 46884.0}, {"date": "2025-07-11", "close": 0.9892, "volume": 19104.0}, {"date": "2025-07-14", "close": 0.97, "volume": 36849.0}, {"date": "2025-07-15", "close": 0.9802, "volume": 18124.0}, {"date": "2025-07-16", "close": 0.975, "volume": 28084.0}, {"date": "2025-07-17", "close": 0.98, "volume": 29447.0}, {"date": "2025-07-18", "close": 0.9738, "volume": 28171.0}, {"date": "2025-07-21", "close": 1.0, "volume": 53151.0}, {"date": "2025-07-22", "close": 0.98, "volume": 332317.0}, {"date": "2025-07-23", "close": 1.1, "volume": 1971784.0}, {"date": "2025-07-24", "close": 1.12, "volume": 549286.0}, {"date": "2025-07-25", "close": 1.1, "volume": 73184.0}, {"date": "2025-07-28", "close": 1.11, "volume": 168939.0}, {"date": "2025-07-29", "close": 1.175, "volume": 95990.0}, {"date": "2025-07-30", "close": 1.13, "volume": 112879.0}, {"date": "2025-07-31", "close": 1.06, "volume": 367401.0}, {"date": "2025-08-01", "close": 1.005, "volume": 145647.0}, {"date": "2025-08-04", "close": 1.01, "volume": 70856.0}, {"date": "2025-08-05", "close": 0.9802, "volume": 41332.0}, {"date": "2025-08-06", "close": 0.9851, "volume": 46093.0}, {"date": "2025-08-07", "close": 0.9499, "volume": 73954.0}, {"date": "2025-08-08", "close": 0.937, "volume": 91857.0}, {"date": "2025-08-11", "close": 0.8099, "volume": 350319.0}, {"date": "2025-08-12", "close": 0.85, "volume": 56611.0}, {"date": "2025-08-13", "close": 0.82, "volume": 113337.0}, {"date": "2025-08-14", "close": 0.8, "volume": 191054.0}, {"date": "2025-08-15", "close": 0.7483, "volume": 179777.0}, {"date": "2025-08-18", "close": 0.7951, "volume": 106444.0}, {"date": "2025-08-19", "close": 0.7902, "volume": 23284.0}, {"date": "2025-08-20", "close": 0.81, "volume": 308146.0}, {"date": "2025-08-21", "close": 0.781, "volume": 31626.0}, {"date": "2025-08-22", "close": 0.85, "volume": 253904.0}, {"date": "2025-08-25", "close": 0.87, "volume": 147179.0}, {"date": "2025-08-26", "close": 0.9047, "volume": 157883.0}, {"date": "2025-08-27", "close": 0.931, "volume": 186440.0}, {"date": "2025-08-28", "close": 0.9074, "volume": 16448.0}, {"date": "2025-08-29", "close": 0.9213, "volume": 47698.0}, {"date": "2025-09-02", "close": 0.9517, "volume": 71027.0}, {"date": "2025-09-03", "close": 0.9792, "volume": 111460.0}, {"date": "2025-09-04", "close": 0.9569, "volume": 58739.0}, {"date": "2025-09-05", "close": 0.91, "volume": 135146.0}, {"date": "2025-09-08", "close": 0.9651, "volume": 362277.0}, {"date": "2025-09-09", "close": 0.9808, "volume": 92124.0}, {"date": "2025-09-10", "close": 0.9799, "volume": 92236.0}, {"date": "2025-09-11", "close": 0.9897, "volume": 97703.0}, {"date": "2025-09-12", "close": 0.9669, "volume": 47629.0}, {"date": "2025-09-15", "close": 0.9655, "volume": 71912.0}, {"date": "2025-09-16", "close": 0.9908, "volume": 177697.0}, {"date": "2025-09-17", "close": 1.0, "volume": 270630.0}, {"date": "2025-09-18", "close": 0.9816, "volume": 113371.0}, {"date": "2025-09-19", "close": 1.07, "volume": 276237.0}, {"date": "2025-09-22", "close": 1.03, "volume": 113742.0}, {"date": "2025-09-23", "close": 1.08, "volume": 230431.0}, {"date": "2025-09-24", "close": 1.1475, "volume": 124481.0}, {"date": "2025-09-25", "close": 1.17, "volume": 80198.0}, {"date": "2025-09-26", "close": 1.1, "volume": 76462.0}, {"date": "2025-09-29", "close": 1.165, "volume": 150532.0}, {"date": "2025-09-30", "close": 1.18, "volume": 94813.0}, {"date": "2025-10-01", "close": 1.3, "volume": 414562.0}, {"date": "2025-10-02", "close": 1.22, "volume": 105970.0}, {"date": "2025-10-03", "close": 1.16, "volume": 102382.0}, {"date": "2025-10-06", "close": 1.18, "volume": 115497.0}, {"date": "2025-10-07", "close": 1.14, "volume": 88081.0}, {"date": "2025-10-08", "close": 1.13, "volume": 54529.0}, {"date": "2025-10-09", "close": 1.13, "volume": 77270.0}, {"date": "2025-10-10", "close": 1.05, "volume": 60344.0}, {"date": "2025-10-13", "close": 1.07, "volume": 165357.0}, {"date": "2025-10-14", "close": 1.05, "volume": 155473.0}, {"date": "2025-10-15", "close": 1.03, "volume": 76640.0}, {"date": "2025-10-16", "close": 1.05, "volume": 67449.0}, {"date": "2025-10-17", "close": 1.07, "volume": 43490.0}, {"date": "2025-10-20", "close": 1.13, "volume": 48158.0}, {"date": "2025-10-21", "close": 1.11, "volume": 32226.0}, {"date": "2025-10-22", "close": 1.1, "volume": 74703.0}, {"date": "2025-10-23", "close": 1.18, "volume": 111812.0}, {"date": "2025-10-24", "close": 1.14, "volume": 127653.0}, {"date": "2025-10-27", "close": 1.18, "volume": 101338.0}, {"date": "2025-10-28", "close": 1.13, "volume": 109959.0}, {"date": "2025-10-29", "close": 1.1, "volume": 75994.0}, {"date": "2025-10-30", "close": 1.17, "volume": 28222.0}, {"date": "2025-10-31", "close": 1.13, "volume": 54787.0}, {"date": "2025-11-03", "close": 1.08, "volume": 25882.0}, {"date": "2025-11-04", "close": 1.05, "volume": 11908.0}, {"date": "2025-11-05", "close": 1.04, "volume": 25926.0}, {"date": "2025-11-06", "close": 0.98, "volume": 37937.0}, {"date": "2025-11-07", "close": 0.9347, "volume": 241251.0}, {"date": "2025-11-10", "close": 0.9993, "volume": 296193.0}, {"date": "2025-11-11", "close": 0.9775, "volume": 184964.0}, {"date": "2025-11-12", "close": 0.9414, "volume": 235868.0}, {"date": "2025-11-13", "close": 0.905, "volume": 86807.0}, {"date": "2025-11-14", "close": 0.9124, "volume": 105072.0}, {"date": "2025-11-17", "close": 0.89, "volume": 118506.0}, {"date": "2025-11-18", "close": 0.902, "volume": 64050.0}, {"date": "2025-11-19", "close": 0.9283, "volume": 160977.0}, {"date": "2025-11-20", "close": 0.9251, "volume": 224625.0}, {"date": "2025-11-21", "close": 0.92, "volume": 175248.0}, {"date": "2025-11-24", "close": 0.91, "volume": 220784.0}, {"date": "2025-11-25", "close": 0.9534, "volume": 355118.0}, {"date": "2025-11-26", "close": 0.935, "volume": 166260.0}, {"date": "2025-11-28", "close": 0.9469, "volume": 96570.0}, {"date": "2025-12-01", "close": 0.93, "volume": 7197718.0}, {"date": "2025-12-02", "close": 0.9053, "volume": 244982.0}, {"date": "2025-12-03", "close": 0.9423, "volume": 335191.0}, {"date": "2025-12-04", "close": 0.9999, "volume": 244068.0}, {"date": "2025-12-05", "close": 0.95, "volume": 87642.0}, {"date": "2025-12-08", "close": 0.99, "volume": 160858.0}, {"date": "2025-12-09", "close": 1.0, "volume": 105577.0}, {"date": "2025-12-10", "close": 0.99, "volume": 112827.0}, {"date": "2025-12-11", "close": 0.9236, "volume": 385159.0}, {"date": "2025-12-12", "close": 0.9106, "volume": 31416.0}, {"date": "2025-12-15", "close": 0.8264, "volume": 273354.0}, {"date": "2025-12-16", "close": 0.9092, "volume": 79170.0}, {"date": "2025-12-17", "close": 0.8969, "volume": 33364.0}, {"date": "2025-12-18", "close": 0.9098, "volume": 79781.0}, {"date": "2025-12-19", "close": 0.9998, "volume": 237730.0}, {"date": "2025-12-22", "close": 0.9998, "volume": 105262.0}, {"date": "2025-12-23", "close": 0.9874, "volume": 47218.0}, {"date": "2025-12-24", "close": 0.9845, "volume": 54122.0}, {"date": "2025-12-26", "close": 0.9519, "volume": 57284.0}, {"date": "2025-12-29", "close": 0.8899, "volume": 136638.0}, {"date": "2025-12-30", "close": 0.8768, "volume": 171429.0}, {"date": "2025-12-31", "close": 0.94, "volume": 184072.0}, {"date": "2026-01-02", "close": 0.9399, "volume": 134732.0}, {"date": "2026-01-05", "close": 0.9101, "volume": 42146.0}, {"date": "2026-01-06", "close": 0.93, "volume": 47394.0}, {"date": "2026-01-07", "close": 0.9698, "volume": 22314.0}, {"date": "2026-01-08", "close": 0.9682, "volume": 52027.0}, {"date": "2026-01-09", "close": 0.95, "volume": 39688.0}, {"date": "2026-01-12", "close": 0.9272, "volume": 10802.0}, {"date": "2026-01-13", "close": 0.872, "volume": 72902.0}, {"date": "2026-01-14", "close": 0.8796, "volume": 27235.0}, {"date": "2026-01-15", "close": 0.89, "volume": 33700.0}, {"date": "2026-01-16", "close": 0.8701, "volume": 14963.0}, {"date": "2026-01-20", "close": 0.8855, "volume": 26054.0}, {"date": "2026-01-21", "close": 0.8882, "volume": 13192.0}, {"date": "2026-01-22", "close": 0.912, "volume": 20396.0}, {"date": "2026-01-23", "close": 0.9, "volume": 21830.0}, {"date": "2026-01-26", "close": 0.8787, "volume": 20615.0}, {"date": "2026-01-27", "close": 0.8842, "volume": 20698.0}, {"date": "2026-01-28", "close": 0.879, "volume": 48242.0}, {"date": "2026-01-29", "close": 0.905, "volume": 36356.0}, {"date": "2026-01-30", "close": 0.871, "volume": 40113.0}, {"date": "2026-02-02", "close": 0.861, "volume": 27722.0}, {"date": "2026-02-03", "close": 0.85, "volume": 86726.0}, {"date": "2026-02-04", "close": 0.8472, "volume": 64717.0}, {"date": "2026-02-05", "close": 0.8495, "volume": 14896.0}, {"date": "2026-02-06", "close": 0.8517, "volume": 33607.0}, {"date": "2026-02-09", "close": 0.833, "volume": 21455.0}, {"date": "2026-02-10", "close": 0.8329, "volume": 10984.0}, {"date": "2026-02-11", "close": 0.7955, "volume": 36183.0}, {"date": "2026-02-12", "close": 0.825, "volume": 9470.0}, {"date": "2026-02-13", "close": 0.83, "volume": 92272.0}, {"date": "2026-02-17", "close": 0.805, "volume": 28407.0}, {"date": "2026-02-18", "close": 0.8115, "volume": 131094.0}, {"date": "2026-02-19", "close": 0.8019, "volume": 21888.0}, {"date": "2026-02-20", "close": 0.795, "volume": 4864.0}, {"date": "2026-02-23", "close": 0.8, "volume": 19055.0}, {"date": "2026-02-24", "close": 0.818, "volume": 52964.0}, {"date": "2026-02-25", "close": 0.8396, "volume": 13510.0}, {"date": "2026-02-26", "close": 0.7802, "volume": 41670.0}, {"date": "2026-02-27", "close": 0.779, "volume": 73479.0}, {"date": "2026-03-02", "close": 0.7659, "volume": 103154.0}, {"date": "2026-03-03", "close": 0.7892, "volume": 12849.0}, {"date": "2026-03-04", "close": 0.824, "volume": 264007.0}, {"date": "2026-03-05", "close": 0.7601, "volume": 73125.0}, {"date": "2026-03-06", "close": 0.7676, "volume": 44806.0}, {"date": "2026-03-09", "close": 0.8, "volume": 310302.0}, {"date": "2026-03-10", "close": 0.83, "volume": 70494.0}, {"date": "2026-03-11", "close": 0.801, "volume": 22723.0}, {"date": "2026-03-12", "close": 0.7644, "volume": 64063.0}, {"date": "2026-03-13", "close": 0.76, "volume": 36075.0}, {"date": "2026-03-16", "close": 0.8094, "volume": 141918.0}, {"date": "2026-03-17", "close": 0.8021, "volume": 126731.0}, {"date": "2026-03-18", "close": 0.78, "volume": 20792.0}, {"date": "2026-03-19", "close": 0.7983, "volume": 25277.0}, {"date": "2026-03-20", "close": 0.94, "volume": 356472.0}, {"date": "2026-03-23", "close": 0.86, "volume": 96263.0}, {"date": "2026-03-24", "close": 0.8445, "volume": 38883.0}, {"date": "2026-03-25", "close": 0.8725, "volume": 101195.0}, {"date": "2026-03-26", "close": 0.7012, "volume": 238997.0}, {"date": "2026-03-27", "close": 0.6787, "volume": 207216.0}, {"date": "2026-03-30", "close": 0.7299, "volume": 81926.0}, {"date": "2026-03-31", "close": 0.82, "volume": 246157.0}, {"date": "2026-04-01", "close": 0.8521, "volume": 39938.0}, {"date": "2026-04-02", "close": 0.89, "volume": 33296.0}, {"date": "2026-04-06", "close": 0.8651, "volume": 36318.0}, {"date": "2026-04-07", "close": 0.8795, "volume": 6781.0}, {"date": "2026-04-08", "close": 0.8927, "volume": 12113.0}, {"date": "2026-04-09", "close": 0.8758, "volume": 7358.0}, {"date": "2026-04-10", "close": 0.8908, "volume": 35499.0}, {"date": "2026-04-13", "close": 0.8593, "volume": 22543.0}, {"date": "2026-04-14", "close": 0.87, "volume": 58607.0}, {"date": "2026-04-15", "close": 0.8753, "volume": 32902.0}, {"date": "2026-04-16", "close": 0.877, "volume": 51568.0}, {"date": "2026-04-17", "close": 0.875, "volume": 56473.0}, {"date": "2026-04-20", "close": 0.879, "volume": 7806.0}, {"date": "2026-04-21", "close": 0.8365, "volume": 87391.0}, {"date": "2026-04-22", "close": 0.83, "volume": 102098.0}, {"date": "2026-04-23", "close": 0.866, "volume": 34860.0}, {"date": "2026-04-24", "close": 0.86, "volume": 22461.0}, {"date": "2026-04-27", "close": 0.82, "volume": 33829.0}, {"date": "2026-04-28", "close": 0.8101, "volume": 27685.0}, {"date": "2026-04-29", "close": 0.7577, "volume": 364873.0}, {"date": "2026-04-30", "close": 0.7845, "volume": 4088.0}, {"date": "2026-05-01", "close": 0.79, "volume": 12919.0}, {"date": "2026-05-04", "close": 0.751, "volume": 21997.0}, {"date": "2026-05-05", "close": 0.7701, "volume": 20848.0}, {"date": "2026-05-06", "close": 0.7601, "volume": 17122.0}, {"date": "2026-05-07", "close": 0.745, "volume": 9731.0}, {"date": "2026-05-08", "close": 0.7665, "volume": 348063.0}, {"date": "2026-05-11", "close": 0.7242, "volume": 108549.0}, {"date": "2026-05-12", "close": 0.7228, "volume": 43280.0}, {"date": "2026-05-13", "close": 0.7105, "volume": 124868.0}, {"date": "2026-05-14", "close": 0.69, "volume": 74112.0}, {"date": "2026-05-15", "close": 0.722, "volume": 44418.0}, {"date": "2026-05-18", "close": 0.7201, "volume": 161414.0}, {"date": "2026-05-19", "close": 0.721, "volume": 66077.0}, {"date": "2026-05-20", "close": 0.7376, "volume": 12497.0}, {"date": "2026-05-21", "close": 0.74, "volume": 22212.0}, {"date": "2026-05-22", "close": 0.7592, "volume": 216919.0}, {"date": "2026-05-26", "close": 0.755, "volume": 104498.0}, {"date": "2026-05-27", "close": 0.7599, "volume": 26748.0}, {"date": "2026-05-28", "close": 0.71, "volume": 8681034.0}, {"date": "2026-05-29", "close": 0.808, "volume": 811501.0}, {"date": "2026-06-01", "close": 0.776, "volume": 299418.0}, {"date": "2026-06-02", "close": 0.6897, "volume": 514918.0}, {"date": "2026-06-03", "close": 0.701, "volume": 143606.0}, {"date": "2026-06-04", "close": 0.7234, "volume": 70976.0}, {"date": "2026-06-05", "close": 0.7106, "volume": 81285.0}, {"date": "2026-06-08", "close": 0.699, "volume": 65828.0}, {"date": "2026-06-09", "close": 0.6754, "volume": 142903.0}, {"date": "2026-06-10", "close": 0.7299, "volume": 166684.0}, {"date": "2026-06-11", "close": 0.6823, "volume": 253084.0}, {"date": "2026-06-12", "close": 0.682, "volume": 103653.0}, {"date": "2026-06-15", "close": 0.7959, "volume": 263544.0}, {"date": "2026-06-16", "close": 0.7792, "volume": 130719.0}, {"date": "2026-06-17", "close": 0.8486, "volume": 168416.0}, {"date": "2026-06-18", "close": 0.782, "volume": 217456.0}, {"date": "2026-06-22", "close": 0.7849, "volume": 80565.0}, {"date": "2026-06-23", "close": 0.806, "volume": 79495.0}, {"date": "2026-06-24", "close": 0.731, "volume": 71934.0}, {"date": "2026-06-25", "close": 0.741, "volume": 572163.0}, {"date": "2026-06-26", "close": 0.801, "volume": 395426.0}, {"date": "2026-06-29", "close": 0.88, "volume": 124306.0}, {"date": "2026-06-30", "close": 0.896, "volume": 147583.0}, {"date": "2026-07-01", "close": 1.02, "volume": 310178.0}, {"date": "2026-07-02", "close": 0.9405, "volume": 97423.0}, {"date": "2026-07-06", "close": 0.9676, "volume": 45096.0}, {"date": "2026-07-07", "close": 1.06, "volume": 1120174.0}, {"date": "2026-07-08", "close": 0.9969, "volume": 213104.0}, {"date": "2026-07-09", "close": 1.07, "volume": 156954.0}, {"date": "2026-07-10", "close": 1.06, "volume": 95732.0}, {"date": "2026-07-13", "close": 1.02, "volume": 218317.0}, {"date": "2026-07-14", "close": 1.21, "volume": 771943.0}, {"date": "2026-07-15", "close": 1.22, "volume": 254811.0}, {"date": "2026-07-16", "close": 1.19, "volume": 104749.0}, {"date": "2026-07-17", "close": 1.26, "volume": 136136.0}, {"date": "2026-07-20", "close": 1.21, "volume": 54746.0}, {"date": "2026-07-21", "close": 1.47, "volume": 726178.0}, {"date": "2026-07-22", "close": 1.3, "volume": 344110.0}, {"date": "2026-07-23", "close": 1.21, "volume": 270418.0}, {"date": "2026-07-24", "close": 1.19, "volume": 105181.0}, {"date": "2026-07-27", "close": 1.13, "volume": 112720.0}, {"date": "2026-07-28", "close": 1.06, "volume": 353306.0}, {"date": "2026-07-29", "close": 1.06, "volume": 80762.0}, {"date": "2026-07-30", "close": 1.07, "volume": 154736.0}, {"date": "2026-07-31", "close": 1.05, "volume": 122809.0}, {"date": "2026-08-03", "close": 1.06, "volume": 53662.0}, {"date": "2026-08-04", "close": 1.08, "volume": 83163.0}, {"date": "2026-08-05", "close": 0.9695, "volume": 477159.0}, {"date": "2026-08-06", "close": 1.02, "volume": 149872.0}, {"date": "2026-08-07", "close": 1.0, "volume": 88989.0}, {"date": "2026-08-10", "close": 0.9952, "volume": 125284.0}, {"date": "2026-08-11", "close": 1.05, "volume": 203668.0}, {"date": "2026-08-12", "close": 0.88, "volume": 429311.0}, {"date": "2026-08-13", "close": 0.7701, "volume": 319063.0}, {"date": "2026-08-14", "close": 0.7751, "volume": 164342.0}, {"date": "2026-08-17", "close": 0.7803, "volume": 345787.0}, {"date": "2026-08-18", "close": 0.7641, "volume": 164722.0}, {"date": "2026-08-19", "close": 0.7389, "volume": 75836.0}, {"date": "2026-08-20", "close": 0.7, "volume": 57165.0}, {"date": "2026-08-21", "close": 0.69, "volume": 116183.0}, {"date": "2026-08-24", "close": 0.6793, "volume": 67455.0}, {"date": "2026-08-25", "close": 0.691, "volume": 57829.0}, {"date": "2026-08-26", "close": 0.6601, "volume": 80790.0}, {"date": "2026-08-27", "close": 0.6391, "volume": 179902.0}, {"date": "2026-08-28", "close": 0.6141, "volume": 276696.0}, {"date": "2026-08-31", "close": 0.5551, "volume": 261913.0}, {"date": "2026-09-01", "close": 0.5321, "volume": 398488.0}, {"date": "2026-09-02", "close": 0.5242, "volume": 124860.0}, {"date": "2026-09-03", "close": 0.5007, "volume": 309224.0}, {"date": "2026-09-04", "close": 0.5202, "volume": 126939.0}, {"date": "2026-09-08", "close": 0.5201, "volume": 155649.0}, {"date": "2026-09-09", "close": 0.5139, "volume": 57689.0}, {"date": "2026-09-10", "close": 0.4898, "volume": 89904.0}, {"date": "2026-09-11", "close": 0.484, "volume": 148459.0}, {"date": "2026-09-14", "close": 0.4244, "volume": 492821.0}, {"date": "2026-09-15", "close": 0.4278, "volume": 377843.0}, {"date": "2026-09-16", "close": 0.4026, "volume": 558851.0}, {"date": "2026-09-17", "close": 0.4237, "volume": 173426.0}, {"date": "2026-09-18", "close": 0.415, "volume": 281692.0}, {"date": "2026-09-21", "close": 0.401, "volume": 90322.0}, {"date": "2026-09-22", "close": 0.4, "volume": 194895.0}, {"date": "2026-09-23", "close": 0.4149, "volume": 251326.0}, {"date": "2026-09-24", "close": 0.4352, "volume": 122465.0}, {"date": "2026-09-25", "close": 0.416, "volume": 141748.0}, {"date": "2026-09-28", "close": 0.465, "volume": 307615.0}, {"date": "2026-09-29", "close": 0.466, "volume": 117059.0}, {"date": "2026-09-30", "close": 0.4446, "volume": 86809.0}, {"date": "2026-10-01", "close": 0.4296, "volume": 82645.0}, {"date": "2026-10-02", "close": 0.4558, "volume": 142201.0}, {"date": "2026-10-05", "close": 0.454, "volume": 142861.0}, {"date": "2026-10-06", "close": 0.4533, "volume": 30374.0}, {"date": "2026-10-07", "close": 0.4565, "volume": 123959.0}, {"date": "2026-10-08", "close": 0.4444, "volume": 120857.0}, {"date": "2026-10-09", "close": 0.4441, "volume": 12973.0}, {"date": "2026-10-12", "close": 0.4211, "volume": 33870.0}, {"date": "2026-10-13", "close": 0.4253, "volume": 47361.0}, {"date": "2026-10-14", "close": 0.4102, "volume": 36020.0}, {"date": "2026-10-15", "close": 0.4194, "volume": 509139.0}, {"date": "2026-10-16", "close": 0.4111, "volume": 78278.0}, {"date": "2026-10-19", "close": 0.3809, "volume": 191216.0}, {"date": "2026-10-20", "close": 0.3851, "volume": 57685.0}, {"date": "2026-10-21", "close": 0.4, "volume": 67305.0}, {"date": "2026-10-22", "close": 0.402, "volume": 44353.0}, {"date": "2026-10-23", "close": 0.399, "volume": 40826.0}, {"date": "2026-10-26", "close": 0.416, "volume": 87988.0}, {"date": "2026-10-27", "close": 0.3929, "volume": 159935.0}, {"date": "2026-10-28", "close": 0.3941, "volume": 19716.0}, {"date": "2026-10-29", "close": 0.361, "volume": 79378.0}, {"date": "2026-10-30", "close": 0.3802, "volume": 113466.0}], "refreshing": true}