{"ticker": "EP", "overview": {"cik": "887396", "ticker": "EP", "name": "EMPIRE PETROLEUM CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-10-27", "title": "ENERGY EVOLUTION MASTER FUND, LTD.", "accession": "0001072613-26-000839", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PHIL MULACEK", "accession": "0001072613-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PHIL MULACEK", "accession": "0001072613-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PHIL MULACEK", "accession": "0001072613-26-000819", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003067", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-18", "title": "FORM S-3/A(#1) DATED SEPTEMBER 18, 2026", "accession": "0001072613-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4 - PHIL MULACEK", "accession": "0001072613-26-000773", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8K DATED SEPTEMBER 10, 2026", "accession": "0001072613-26-000771", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "MASON MATSCHKE", "accession": "0001072613-26-000759", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "MATTHEW WATSON", "accession": "0001072613-26-000757", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-03", "title": "FORM S-3 DATED SEPTEMBER 3, 2026", "accession": "0001072613-26-000747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8K DATED AUGUST 17, 2026", "accession": "0001072613-26-000688", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097162", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "MICHAEL MORRISETT", "accession": "0001072613-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "ENERGY EVOLUTION MASTER FUND, LTD.", "accession": "0001072613-26-000569", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000568", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8 DATED JUNE 30, 2026", "accession": "0001072613-26-000545", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8K DATED JUNE 17, 2026", "accession": "0001072613-26-000535", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "MATTHEW WATSON", "accession": "0001072613-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "J KEVIN VANN", "accession": "0001072613-26-000525", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PHIL MULACEK", "accession": "0001072613-26-000524", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "MASON MATSCHKE", "accession": "0001072613-26-000523", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "BENJAMIN MARCHIVE", "accession": "0001072613-26-000522", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "ANDREW LEWIS", "accession": "0001072613-26-000521", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 2, "buy_sum": 380878.773, "sell_n": 1, "sell_sum": 15645.045600000001, "net": 365233.7274, "insiders": 2, "first_date": "2026-09-08", "last_date": "2026-10-15"}, "metrics": {"ticker": "EP", "has_prices": true, "as_of": "2026-10-16", "last": 3.22, "prev_close": 3.27, "change": -0.04999999999999982, "change_pct": -0.015290519877675787, "session_volume": 43622.0, "vwap_5": 3.2314341554152777, "vwap_20": 2.824140795526085, "vwap_60": 2.7753523894697167, "vwap_250": 2.892652244103885, "high_52w": 3.77, "low_52w": 2.1, "avg_volume_20": 43523.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000838", "src": "13DG", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Empire Petroleum Corp", "who_key": "EMPIRE PETROLEUM CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EMPIRE PETROLEUM CORP moves to a 28.1% activist stake in EP", "source_url": "https://www.sec.gov/Archives/edgar/data/887396/0001072613-26-000838-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "0001072613-26-000840", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Michael R. Morrisett", "who_key": "Morrisett Michael R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on EP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630275/000107261326000840/0001072613-26-000840-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "0001072613-26-000839", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Energy Evolution Master Fund, Ltd.", "who_key": "Energy Evolution Master Fund, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on EP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865291/000107261326000839/0001072613-26-000839-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "0001072613-26-000827", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Phil E. Mulacek", "who_key": "Mulacek Phil E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 312810.528, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $313K of EP", "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000827/0001072613-26-000827-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26857}, {"id": "0001072613-26-000825", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Phil E. Mulacek", "who_key": "Mulacek Phil E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68068.245, "score": 37.3, "price_sensitive": false, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs EP with $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000825/0001072613-26-000825-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36937}, {"id": "0001072613-26-000757", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Matthew E. Watson", "who_key": "Watson Matthew E.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15645.045600000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite trims EP: $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/2036799/000107261326000757/0001072613-26-000757-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80137}, {"id": "13DG-0001072613-26-000568", "src": "13DG", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Empire Petroleum Corp", "who_key": "EMPIRE PETROLEUM CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EMPIRE PETROLEUM CORP moves to a 30.7% activist stake in EP", "source_url": "https://www.sec.gov/Archives/edgar/data/887396/0001072613-26-000568-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-03-31", "mins": 311977}], "recent_buys": [{"id": "0001072613-26-000827", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Phil E. Mulacek", "who_key": "Mulacek Phil E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 312810.528, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $313K of EP", "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000827/0001072613-26-000827-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26857}, {"id": "0001072613-26-000825", "src": "INSIDERS", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Phil E. Mulacek", "who_key": "Mulacek Phil E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68068.245, "score": 37.3, "price_sensitive": false, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs EP with $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000825/0001072613-26-000825-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36937}], "institutional": [{"id": "13DG-0001072613-26-000838", "src": "13DG", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Empire Petroleum Corp", "who_key": "EMPIRE PETROLEUM CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EMPIRE PETROLEUM CORP moves to a 28.1% activist stake in EP", "source_url": "https://www.sec.gov/Archives/edgar/data/887396/0001072613-26-000838-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "13DG-0001072613-26-000568", "src": "13DG", "ticker": "EP", "cik": "887396", "company": "EMPIRE PETROLEUM CORP", "company_raw": "EMPIRE PETROLEUM CORP", "who": "Empire Petroleum Corp", "who_key": "EMPIRE PETROLEUM CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EMPIRE PETROLEUM CORP moves to a 30.7% activist stake in EP", "source_url": "https://www.sec.gov/Archives/edgar/data/887396/0001072613-26-000568-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-03-31", "mins": 311977}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Empire Petroleum Corporation Common Stock", "new_value": "EMPIRE PETROLEUM CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887396", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887396", "applied": 1, "detected_at": "2026-09-11T14:36:33.661220"}]}, "key_people": [{"who": "Phil E. Mulacek", "who_key": "Mulacek Phil E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 380878.773, "sold": 0, "net": 380878.773, "trades": 2, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 312810.528, "date": "2026-10-15", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000827/0001072613-26-000827-index.htm"}, {"action": "BUY", "amount": 68068.245, "date": "2026-10-08", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000825/0001072613-26-000825-index.htm"}], "latest": {"action": "BUY", "amount": 312810.528, "date": "2026-10-15", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670677/000107261326000827/0001072613-26-000827-index.htm"}}, {"who": "Matthew E. Watson", "who_key": "Watson Matthew E.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15645.045600000001, "net": -15645.045600000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15645.045600000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036799/000107261326000757/0001072613-26-000757-index.htm"}], "latest": {"action": "SELL", "amount": 15645.045600000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036799/000107261326000757/0001072613-26-000757-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -15645.045600000001}, {"date": "2026-10-08", "net": 68068.245}, {"date": "2026-10-15", "net": 312810.528}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "ENERGY EVOLUTION MASTER FUND, LTD.", "accession": "0001072613-26-000839", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PHIL MULACEK", "accession": "0001072613-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PHIL MULACEK", "accession": "0001072613-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PHIL MULACEK", "accession": "0001072613-26-000819", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003067", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-18", "title": "FORM S-3/A(#1) DATED SEPTEMBER 18, 2026", "accession": "0001072613-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4 - PHIL MULACEK", "accession": "0001072613-26-000773", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8K DATED SEPTEMBER 10, 2026", "accession": "0001072613-26-000771", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "MASON MATSCHKE", "accession": "0001072613-26-000759", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "MATTHEW WATSON", "accession": "0001072613-26-000757", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-03", "title": "FORM S-3 DATED SEPTEMBER 3, 2026", "accession": "0001072613-26-000747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8K DATED AUGUST 17, 2026", "accession": "0001072613-26-000688", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097162", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "MICHAEL MORRISETT", "accession": "0001072613-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "ENERGY EVOLUTION MASTER FUND, LTD.", "accession": "0001072613-26-000569", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000568", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8 DATED JUNE 30, 2026", "accession": "0001072613-26-000545", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8K DATED JUNE 17, 2026", "accession": "0001072613-26-000535", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "MATTHEW WATSON", "accession": "0001072613-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "J KEVIN VANN", "accession": "0001072613-26-000525", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PHIL MULACEK", "accession": "0001072613-26-000524", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "MASON MATSCHKE", "accession": "0001072613-26-000523", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "BENJAMIN MARCHIVE", "accession": "0001072613-26-000522", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "ANDREW LEWIS", "accession": "0001072613-26-000521", "price_sensitive": false}], "performance": {"ticker": "EP", "has_prices": true, "summary": {"n": 2, "avg": 0.036273658980081065, "win_rate": 0.5, "best": 0.08783783783783791, "worst": -0.015290519877675787, "as_of": "2026-10-16"}, "buys": [{"who": "Mulacek Phil E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 312810.528, "date": "2026-10-15", "score": 46.0, "ref_price": 3.27, "return": -0.015290519877675787}, {"who": "Mulacek Phil E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 68068.245, "date": "2026-10-08", "score": 37.3, "ref_price": 2.96, "return": 0.08783783783783791}]}, "price_series": [{"date": "2016-10-17", "close": 0.36, "volume": null}, {"date": "2016-10-18", "close": 0.36, "volume": null}, {"date": "2016-10-19", "close": 0.36, "volume": null}, {"date": "2016-10-20", "close": 0.36, "volume": null}, {"date": "2016-10-21", "close": 0.36, "volume": null}, {"date": "2016-10-24", "close": 0.36, "volume": 146.0}, {"date": "2016-10-25", "close": 0.36, "volume": null}, {"date": "2016-10-26", "close": 0.36, "volume": null}, {"date": "2016-10-27", "close": 0.36, "volume": null}, {"date": "2016-10-28", "close": 0.36, "volume": null}, {"date": "2016-10-31", "close": 0.36, "volume": 94.0}, {"date": "2016-11-01", "close": 0.36, "volume": 2083.0}, {"date": "2016-11-02", "close": 0.36, "volume": null}, {"date": "2016-11-03", "close": 0.36, "volume": null}, {"date": "2016-11-04", "close": 0.36, "volume": null}, {"date": "2016-11-07", "close": 0.36, "volume": null}, {"date": "2016-11-08", "close": 0.36, "volume": 11887.0}, {"date": "2016-11-09", "close": 0.36, "volume": null}, {"date": "2016-11-10", "close": 0.36, "volume": null}, {"date": "2016-11-11", "close": 0.36, "volume": null}, {"date": "2016-11-14", "close": 0.3692, "volume": 657.0}, {"date": "2016-11-15", "close": 0.3692, "volume": null}, {"date": "2016-11-16", "close": 0.48, "volume": 15466.0}, {"date": "2016-11-17", "close": 0.48, "volume": 1250.0}, {"date": "2016-11-18", "close": 0.48, "volume": null}, {"date": "2016-11-21", "close": 0.44, "volume": 250.0}, {"date": "2016-11-22", "close": 0.404, "volume": 4126.0}, {"date": "2016-11-23", "close": 0.44, "volume": 177.0}, {"date": "2016-11-25", "close": 0.44, "volume": null}, {"date": "2016-11-28", "close": 0.44, "volume": 6875.0}, {"date": "2016-11-29", "close": 0.44, "volume": null}, {"date": "2016-11-30", "close": 0.44, "volume": null}, {"date": "2016-12-01", "close": 0.44, "volume": null}, {"date": "2016-12-02", "close": 0.44, "volume": 1250.0}, {"date": "2016-12-05", "close": 0.44, "volume": null}, {"date": "2016-12-06", "close": 0.44, "volume": null}, {"date": "2016-12-07", "close": 0.44, "volume": null}, {"date": "2016-12-08", "close": 0.44, "volume": null}, {"date": "2016-12-09", "close": 0.44, "volume": null}, {"date": "2016-12-12", "close": 0.423, "volume": 313.0}, {"date": "2016-12-13", "close": 0.423, "volume": null}, {"date": "2016-12-14", "close": 0.423, "volume": null}, {"date": "2016-12-15", "close": 0.44, "volume": 19800.0}, {"date": "2016-12-16", "close": 0.44, "volume": null}, {"date": "2016-12-19", "close": 0.4, "volume": 3750.0}, {"date": "2016-12-20", "close": 0.44, "volume": 2500.0}, {"date": "2016-12-21", "close": 0.44, "volume": null}, {"date": "2016-12-22", "close": 0.32, "volume": 417.0}, {"date": "2016-12-23", "close": 0.32, "volume": 259.0}, {"date": "2016-12-27", "close": 0.32, "volume": null}, {"date": "2016-12-28", "close": 0.52, "volume": 35441.0}, {"date": "2016-12-29", "close": 0.6396, "volume": 16466.0}, {"date": "2016-12-30", "close": 0.63, "volume": 18216.0}, {"date": "2017-01-03", "close": 0.6246, "volume": 3271.0}, {"date": "2017-01-04", "close": 0.6, "volume": 12635.0}, {"date": "2017-01-05", "close": 0.7075, "volume": 7349.0}, {"date": "2017-01-06", "close": 0.7984, "volume": 1535.0}, {"date": "2017-01-09", "close": 0.7984, "volume": 54.0}, {"date": "2017-01-10", "close": 0.7984, "volume": 1250.0}, {"date": "2017-01-11", "close": 0.76, "volume": 1750.0}, {"date": "2017-01-12", "close": 0.7896, "volume": 1386.0}, {"date": "2017-01-13", "close": 0.7946, "volume": 5666.0}, {"date": "2017-01-17", "close": 0.7792, "volume": 1250.0}, {"date": "2017-01-18", "close": 0.8, "volume": 6250.0}, {"date": "2017-01-19", "close": 0.86, "volume": 1048.0}, {"date": "2017-01-20", "close": 0.86, "volume": null}, {"date": "2017-01-23", "close": 0.86, "volume": null}, {"date": "2017-01-24", "close": 1.04, "volume": 2122.0}, {"date": "2017-01-25", "close": 1.3199, "volume": 632.0}, {"date": "2017-01-26", "close": 1.596, "volume": 13312.0}, {"date": "2017-01-27", "close": 1.48, "volume": 6020.0}, {"date": "2017-01-30", "close": 1.48, "volume": 750.0}, {"date": "2017-01-31", "close": 1.3508, "volume": 2550.0}, {"date": "2017-02-01", "close": 1.4, "volume": 1246.0}, {"date": "2017-02-02", "close": 1.4, "volume": 1944.0}, {"date": "2017-02-03", "close": 1.4, "volume": null}, {"date": "2017-02-06", "close": 1.4, "volume": null}, {"date": "2017-02-07", "close": 1.4, "volume": null}, {"date": "2017-02-08", "close": 1.32, "volume": 150.0}, {"date": "2017-02-09", "close": 1.4, "volume": 1375.0}, {"date": "2017-02-10", "close": 1.4, "volume": 5075.0}, {"date": "2017-02-13", "close": 1.516, "volume": 6701.0}, {"date": "2017-02-14", "close": 1.2, "volume": 5095.0}, {"date": "2017-02-15", "close": 1.16, "volume": 625.0}, {"date": "2017-02-16", "close": 1.1478, "volume": 875.0}, {"date": "2017-02-17", "close": 1.192, "volume": 1423.0}, {"date": "2017-02-21", "close": 1.2, "volume": 11332.0}, {"date": "2017-02-22", "close": 1.2, "volume": null}, {"date": "2017-02-23", "close": 1.008, "volume": 6250.0}, {"date": "2017-02-24", "close": 1.08, "volume": 564.0}, {"date": "2017-02-27", "close": 0.9742, "volume": 300.0}, {"date": "2017-02-28", "close": 1.0, "volume": 1325.0}, {"date": "2017-03-01", "close": 1.0, "volume": 104.0}, {"date": "2017-03-02", "close": 0.76, "volume": 9897.0}, {"date": "2017-03-03", "close": 0.728, "volume": 1625.0}, {"date": "2017-03-06", "close": 0.72, "volume": 150.0}, {"date": "2017-03-07", "close": 0.9596, "volume": 350.0}, {"date": "2017-03-08", "close": 0.92, "volume": 25.0}, {"date": "2017-03-09", "close": 0.92, "volume": null}, {"date": "2017-03-10", "close": 0.68, "volume": 1583.0}, {"date": "2017-03-13", "close": 0.68, "volume": null}, {"date": "2017-03-14", "close": 0.68, "volume": 750.0}, {"date": "2017-03-15", "close": 0.68, "volume": null}, {"date": "2017-03-16", "close": 0.92, "volume": 1750.0}, {"date": "2017-03-17", "close": 0.74, "volume": 6750.0}, {"date": "2017-03-20", "close": 0.74, "volume": 100.0}, {"date": "2017-03-21", "close": 0.74, "volume": null}, {"date": "2017-03-22", "close": 0.74, "volume": null}, {"date": "2017-03-23", "close": 0.74, "volume": null}, {"date": "2017-03-24", "close": 0.74, "volume": null}, {"date": "2017-03-27", "close": 0.74, "volume": null}, {"date": "2017-03-28", "close": 0.6924, "volume": 361.0}, {"date": "2017-03-29", "close": 0.6, "volume": 300.0}, {"date": "2017-03-30", "close": 0.6, "volume": 1250.0}, {"date": "2017-03-31", "close": 0.6, "volume": 4669.0}, {"date": "2017-04-03", "close": 0.6, "volume": null}, {"date": "2017-04-04", "close": 0.6, "volume": null}, {"date": "2017-04-05", "close": 0.56, "volume": 135.0}, {"date": "2017-04-06", "close": 0.56, "volume": null}, {"date": "2017-04-07", "close": 0.56, "volume": 675.0}, {"date": "2017-04-10", "close": 0.56, "volume": null}, {"date": "2017-04-11", "close": 0.56, "volume": null}, {"date": "2017-04-12", "close": 0.56, "volume": null}, {"date": "2017-04-13", "close": 0.56, "volume": null}, {"date": "2017-04-17", "close": 0.68, "volume": 3750.0}, {"date": "2017-04-18", "close": 0.6285, "volume": 188.0}, {"date": "2017-04-19", "close": 0.6285, "volume": null}, {"date": "2017-04-20", "close": 0.6285, "volume": null}, {"date": "2017-04-21", "close": 0.6285, "volume": null}, {"date": "2017-04-24", "close": 0.6285, "volume": 177.0}, {"date": "2017-04-25", "close": 0.6285, "volume": null}, {"date": "2017-04-26", "close": 0.6285, "volume": null}, {"date": "2017-04-27", "close": 0.6, "volume": 4722.0}, {"date": "2017-04-28", "close": 0.6, "volume": 1172.0}, {"date": "2017-05-01", "close": 0.64, "volume": 118.0}, {"date": "2017-05-02", "close": 0.64, "volume": null}, {"date": "2017-05-03", "close": 0.64, "volume": null}, {"date": "2017-05-04", "close": 0.6216, "volume": 625.0}, {"date": "2017-05-05", "close": 0.6216, "volume": null}, {"date": "2017-05-08", "close": 0.6216, "volume": null}, {"date": "2017-05-09", "close": 0.6216, "volume": null}, {"date": "2017-05-10", "close": 0.56, "volume": 2041.0}, {"date": "2017-05-11", "close": 0.56, "volume": null}, {"date": "2017-05-12", "close": 0.56, "volume": null}, {"date": "2017-05-15", "close": 0.56, "volume": null}, {"date": "2017-05-16", "close": 0.56, "volume": null}, {"date": "2017-05-17", "close": 0.56, "volume": null}, {"date": "2017-05-18", "close": 0.56, "volume": 728.0}, {"date": "2017-05-19", "close": 0.56, "volume": null}, {"date": "2017-05-22", "close": 0.56, "volume": 1250.0}, {"date": "2017-05-23", "close": 0.48, "volume": 2608.0}, {"date": "2017-05-24", "close": 0.48, "volume": null}, {"date": "2017-05-25", "close": 0.48, "volume": 1250.0}, {"date": "2017-05-26", "close": 0.4208, "volume": 2785.0}, {"date": "2017-05-30", "close": 0.4208, "volume": null}, {"date": "2017-05-31", "close": 0.32, "volume": 3651.0}, {"date": "2017-06-01", "close": 0.4056, "volume": 2521.0}, {"date": "2017-06-02", "close": 0.28, "volume": 334.0}, {"date": "2017-06-05", "close": 0.28, "volume": 350.0}, {"date": "2017-06-06", "close": 0.28, "volume": null}, {"date": "2017-06-07", "close": 0.4056, "volume": 3734.0}, {"date": "2017-06-08", "close": 0.4056, "volume": null}, {"date": "2017-06-09", "close": 0.4056, "volume": null}, {"date": "2017-06-12", "close": 0.4056, "volume": null}, {"date": "2017-06-13", "close": 0.4056, "volume": null}, {"date": "2017-06-14", "close": 0.4056, "volume": null}, {"date": "2017-06-15", "close": 0.4056, "volume": null}, {"date": "2017-06-16", "close": 0.4056, "volume": null}, {"date": "2017-06-19", "close": 0.4056, "volume": null}, {"date": "2017-06-20", "close": 0.4056, "volume": null}, {"date": "2017-06-21", "close": 0.24, "volume": 5262.0}, {"date": "2017-06-22", "close": 0.24, "volume": null}, {"date": "2017-06-23", "close": 0.24, "volume": null}, {"date": "2017-06-26", "close": 0.32, "volume": 2924.0}, {"date": "2017-06-27", "close": 0.32, "volume": null}, {"date": "2017-06-28", "close": 0.32, "volume": null}, {"date": "2017-06-29", "close": 0.32, "volume": 250.0}, {"date": "2017-06-30", "close": 0.32, "volume": 1077.0}, {"date": "2017-07-03", "close": 0.32, "volume": null}, {"date": "2017-07-05", "close": 0.32, "volume": null}, {"date": "2017-07-06", "close": 0.32, "volume": null}, {"date": "2017-07-07", "close": 0.32, "volume": null}, {"date": "2017-07-10", "close": 0.32, "volume": null}, {"date": "2017-07-11", "close": 0.2, "volume": 75.0}, {"date": "2017-07-12", "close": 0.2, "volume": null}, {"date": "2017-07-13", "close": 0.2, "volume": 14661.0}, {"date": "2017-07-14", "close": 0.22, "volume": 1425.0}, {"date": "2017-07-17", "close": 0.18, "volume": 4551.0}, {"date": "2017-07-18", "close": 0.18, "volume": null}, {"date": "2017-07-19", "close": 0.16, "volume": 2392.0}, {"date": "2017-07-20", "close": 0.16, "volume": null}, {"date": "2017-07-21", "close": 0.1908, "volume": 1500.0}, {"date": "2017-07-24", "close": 0.18, "volume": 7750.0}, {"date": "2017-07-25", "close": 0.18, "volume": 500.0}, {"date": "2017-07-26", "close": 0.18, "volume": null}, {"date": "2017-07-27", "close": 0.1804, "volume": 1351.0}, {"date": "2017-07-28", "close": 0.2216, "volume": 2375.0}, {"date": "2017-07-31", "close": 0.2216, "volume": null}, {"date": "2017-08-01", "close": 0.2216, "volume": null}, {"date": "2017-08-02", "close": 0.2, "volume": 375.0}, {"date": "2017-08-03", "close": 0.2, "volume": null}, {"date": "2017-08-04", "close": 0.2, "volume": null}, {"date": "2017-08-07", "close": 0.204, "volume": 475.0}, {"date": "2017-08-08", "close": 0.204, "volume": null}, {"date": "2017-08-09", "close": 0.232, "volume": 434.0}, {"date": "2017-08-10", "close": 0.232, "volume": null}, {"date": "2017-08-11", "close": 0.236, "volume": 31.0}, {"date": "2017-08-14", "close": 0.236, "volume": 104.0}, {"date": "2017-08-15", "close": 0.236, "volume": 834.0}, {"date": "2017-08-16", "close": 0.236, "volume": null}, {"date": "2017-08-17", "close": 0.236, "volume": null}, {"date": "2017-08-18", "close": 0.236, "volume": null}, {"date": "2017-08-21", "close": 0.236, "volume": 2500.0}, {"date": "2017-08-22", "close": 0.16, "volume": 67.0}, {"date": "2017-08-23", "close": 0.2, "volume": 990.0}, {"date": "2017-08-24", "close": 0.2, "volume": null}, {"date": "2017-08-25", "close": 0.2, "volume": null}, {"date": "2017-08-28", "close": 0.2, "volume": null}, {"date": "2017-08-29", "close": 0.2, "volume": null}, {"date": "2017-08-30", "close": 0.2, "volume": null}, {"date": "2017-08-31", "close": 0.2, "volume": 1250.0}, {"date": "2017-09-01", "close": 0.2, "volume": null}, {"date": "2017-09-05", "close": 0.2, "volume": null}, {"date": "2017-09-06", "close": 0.5996, "volume": 50767.0}, {"date": "2017-09-07", "close": 0.5996, "volume": 6122.0}, {"date": "2017-09-08", "close": 0.5996, "volume": 3686.0}, {"date": "2017-09-11", "close": 0.5996, "volume": 3742.0}, {"date": "2017-09-12", "close": 0.56, "volume": 1155.0}, {"date": "2017-09-13", "close": 0.76, "volume": 1526.0}, {"date": "2017-09-14", "close": 0.54, "volume": 1938.0}, {"date": "2017-09-15", "close": 0.56, "volume": 500.0}, {"date": "2017-09-18", "close": 0.564, "volume": 1216.0}, {"date": "2017-09-19", "close": 0.564, "volume": null}, {"date": "2017-09-20", "close": 0.564, "volume": null}, {"date": "2017-09-21", "close": 0.564, "volume": null}, {"date": "2017-09-22", "close": 0.564, "volume": null}, {"date": "2017-09-25", "close": 0.58, "volume": 613.0}, {"date": "2017-09-26", "close": 0.59, "volume": 243.0}, {"date": "2017-09-27", "close": 0.59, "volume": null}, {"date": "2017-09-28", "close": 0.5924, "volume": 103.0}, {"date": "2017-09-29", "close": 0.76, "volume": 250.0}, {"date": "2017-10-02", "close": 0.76, "volume": null}, {"date": "2017-10-03", "close": 0.76, "volume": 250.0}, {"date": "2017-10-04", "close": 0.76, "volume": null}, {"date": "2017-10-05", "close": 0.76, "volume": 100.0}, {"date": "2017-10-06", "close": 0.76, "volume": null}, {"date": "2017-10-09", "close": 0.7201, "volume": 928.0}, {"date": "2017-10-10", "close": 0.7201, "volume": null}, {"date": "2017-10-11", "close": 0.72, "volume": 635.0}, {"date": "2017-10-12", "close": 0.72, "volume": 184.0}, {"date": "2017-10-13", "close": 0.76, "volume": 1025.0}, {"date": "2017-10-16", "close": 0.72, "volume": 213.0}, {"date": "2017-10-17", "close": 0.72, "volume": 375.0}, {"date": "2017-10-18", "close": 0.72, "volume": null}, {"date": "2017-10-19", "close": 0.72, "volume": 1250.0}, {"date": "2017-10-20", "close": 0.6924, "volume": 1750.0}, {"date": "2017-10-23", "close": 0.6924, "volume": null}, {"date": "2017-10-24", "close": 0.6, "volume": 3106.0}, {"date": "2017-10-25", "close": 0.6, "volume": 803.0}, {"date": "2017-10-26", "close": 0.6, "volume": 2500.0}, {"date": "2017-10-27", "close": 0.6, "volume": 1250.0}, {"date": "2017-10-30", "close": 0.72, "volume": 2500.0}, {"date": "2017-10-31", "close": 0.72, "volume": 650.0}, {"date": "2017-11-01", "close": 0.72, "volume": null}, {"date": "2017-11-02", "close": 0.72, "volume": null}, {"date": "2017-11-03", "close": 0.7137, "volume": 2025.0}, {"date": "2017-11-06", "close": 0.7137, "volume": null}, {"date": "2017-11-07", "close": 0.7137, "volume": null}, {"date": "2017-11-08", "close": 0.7137, "volume": null}, {"date": "2017-11-09", "close": 0.6924, "volume": 325.0}, {"date": "2017-11-10", "close": 0.6924, "volume": null}, {"date": "2017-11-13", "close": 0.6924, "volume": null}, {"date": "2017-11-14", "close": 0.6, "volume": 834.0}, {"date": "2017-11-15", "close": 0.6, "volume": null}, {"date": "2017-11-16", "close": 0.6, "volume": null}, {"date": "2017-11-17", "close": 0.6, "volume": null}, {"date": "2017-11-20", "close": 0.6, "volume": null}, {"date": "2017-11-21", "close": 0.6, "volume": null}, {"date": "2017-11-22", "close": 0.6, "volume": null}, {"date": "2017-11-24", "close": 0.6, "volume": null}, {"date": "2017-11-27", "close": 0.6, "volume": null}, {"date": "2017-11-28", "close": 0.6, "volume": null}, {"date": "2017-11-29", "close": 0.52, "volume": 63.0}, {"date": "2017-11-30", "close": 0.72, "volume": 100.0}, {"date": "2017-12-01", "close": 0.72, "volume": null}, {"date": "2017-12-04", "close": 0.72, "volume": null}, {"date": "2017-12-05", "close": 0.674, "volume": 575.0}, {"date": "2017-12-06", "close": 0.674, "volume": null}, {"date": "2017-12-07", "close": 0.52, "volume": 23466.0}, {"date": "2017-12-08", "close": 0.52, "volume": null}, {"date": "2017-12-11", "close": 0.52, "volume": 917.0}, {"date": "2017-12-12", "close": 0.52, "volume": null}, {"date": "2017-12-13", "close": 0.52, "volume": null}, {"date": "2017-12-14", "close": 0.566, "volume": 25.0}, {"date": "2017-12-15", "close": 0.566, "volume": null}, {"date": "2017-12-18", "close": 0.52, "volume": 104.0}, {"date": "2017-12-19", "close": 0.52, "volume": null}, {"date": "2017-12-20", "close": 0.62, "volume": 189.0}, {"date": "2017-12-21", "close": 0.62, "volume": null}, {"date": "2017-12-22", "close": 0.6, "volume": 209.0}, {"date": "2017-12-26", "close": 0.6694, "volume": 1479.0}, {"date": "2017-12-27", "close": 0.6694, "volume": null}, {"date": "2017-12-28", "close": 0.66, "volume": 15604.0}, {"date": "2017-12-29", "close": 0.6308, "volume": 14274.0}, {"date": "2018-01-02", "close": 0.64, "volume": 592.0}, {"date": "2018-01-03", "close": 0.64, "volume": 3723.0}, {"date": "2018-01-04", "close": 0.64, "volume": null}, {"date": "2018-01-05", "close": 0.64, "volume": null}, {"date": "2018-01-08", "close": 0.64, "volume": null}, {"date": "2018-01-09", "close": 1.108, "volume": 250.0}, {"date": "2018-01-10", "close": 1.0, "volume": 4654.0}, {"date": "2018-01-11", "close": 1.0, "volume": 3202.0}, {"date": "2018-01-12", "close": 0.8, "volume": 500.0}, {"date": "2018-01-16", "close": 1.08, "volume": 150.0}, {"date": "2018-01-17", "close": 1.136, "volume": 2414.0}, {"date": "2018-01-18", "close": 1.136, "volume": null}, {"date": "2018-01-19", "close": 1.04, "volume": 2375.0}, {"date": "2018-01-22", "close": 1.04, "volume": 1525.0}, {"date": "2018-01-23", "close": 1.2, "volume": 1875.0}, {"date": "2018-01-24", "close": 1.16, "volume": 1875.0}, {"date": "2018-01-25", "close": 1.16, "volume": null}, {"date": "2018-01-26", "close": 1.1509, "volume": 1250.0}, {"date": "2018-01-29", "close": 1.16, "volume": 168.0}, {"date": "2018-01-30", "close": 1.16, "volume": null}, {"date": "2018-01-31", "close": 0.8804, "volume": 2875.0}, {"date": "2018-02-01", "close": 0.89, "volume": 1850.0}, {"date": "2018-02-02", "close": 0.7816, "volume": 3179.0}, {"date": "2018-02-05", "close": 0.8, "volume": 750.0}, {"date": "2018-02-06", "close": 0.8, "volume": null}, {"date": "2018-02-07", "close": 0.996, "volume": 1875.0}, {"date": "2018-02-08", "close": 0.996, "volume": null}, {"date": "2018-02-09", "close": 1.0, "volume": 1250.0}, {"date": "2018-02-12", "close": 1.0, "volume": null}, {"date": "2018-02-13", "close": 1.0, "volume": null}, {"date": "2018-02-14", "close": 1.0, "volume": 1875.0}, {"date": "2018-02-15", "close": 0.8012, "volume": 625.0}, {"date": "2018-02-16", "close": 0.806, "volume": 3875.0}, {"date": "2018-02-20", "close": 0.806, "volume": null}, {"date": "2018-02-21", "close": 0.806, "volume": null}, {"date": "2018-02-22", "close": 0.806, "volume": 7225.0}, {"date": "2018-02-23", "close": 0.76, "volume": 123.0}, {"date": "2018-02-26", "close": 0.68, "volume": 107.0}, {"date": "2018-02-27", "close": 0.56, "volume": 266.0}, {"date": "2018-02-28", "close": 0.56, "volume": null}, {"date": "2018-03-01", "close": 0.56, "volume": null}, {"date": "2018-03-02", "close": 0.56, "volume": null}, {"date": "2018-03-05", "close": 0.56, "volume": null}, {"date": "2018-03-06", "close": 0.56, "volume": null}, {"date": "2018-03-07", "close": 0.56, "volume": null}, {"date": "2018-03-08", "close": 0.56, "volume": null}, {"date": "2018-03-09", "close": 0.56, "volume": null}, {"date": "2018-03-12", "close": 0.56, "volume": null}, {"date": "2018-03-13", "close": 0.56, "volume": null}, {"date": "2018-03-14", "close": 0.56, "volume": null}, {"date": "2018-03-15", "close": 0.56, "volume": null}, {"date": "2018-03-16", "close": 0.56, "volume": null}, {"date": "2018-03-19", "close": 0.56, "volume": null}, {"date": "2018-03-20", "close": 0.56, "volume": null}, {"date": "2018-03-21", "close": 0.56, "volume": null}, {"date": "2018-03-22", "close": 0.56, "volume": null}, {"date": "2018-03-23", "close": 0.56, "volume": null}, {"date": "2018-03-26", "close": 0.56, "volume": null}, {"date": "2018-03-27", "close": 0.56, "volume": null}, {"date": "2018-03-28", "close": 0.56, "volume": null}, {"date": "2018-03-29", "close": 0.56, "volume": null}, {"date": "2018-04-02", "close": 0.56, "volume": null}, {"date": "2018-04-03", "close": 0.56, "volume": 156.0}, {"date": "2018-04-04", "close": 0.56, "volume": null}, {"date": "2018-04-05", "close": 0.56, "volume": 150.0}, {"date": "2018-04-06", "close": 0.56, "volume": null}, {"date": "2018-04-09", "close": 0.56, "volume": null}, {"date": "2018-04-10", "close": 0.52, "volume": 1000.0}, {"date": "2018-04-11", "close": 0.52, "volume": null}, {"date": "2018-04-12", "close": 0.52, "volume": 646.0}, {"date": "2018-04-13", "close": 0.52, "volume": null}, {"date": "2018-04-16", "close": 0.525, "volume": 1042.0}, {"date": "2018-04-17", "close": 0.525, "volume": null}, {"date": "2018-04-18", "close": 0.525, "volume": null}, {"date": "2018-04-19", "close": 0.525, "volume": null}, {"date": "2018-04-20", "close": 0.525, "volume": null}, {"date": "2018-04-23", "close": 0.52, "volume": 42.0}, {"date": "2018-04-24", "close": 0.52, "volume": null}, {"date": "2018-04-25", "close": 0.52, "volume": null}, {"date": "2018-04-26", "close": 0.52, "volume": null}, {"date": "2018-04-27", "close": 0.8, "volume": 250.0}, {"date": "2018-04-30", "close": 0.8, "volume": null}, {"date": "2018-05-01", "close": 0.8, "volume": null}, {"date": "2018-05-02", "close": 0.8, "volume": null}, {"date": "2018-05-03", "close": 0.8, "volume": null}, {"date": "2018-05-04", "close": 0.8, "volume": null}, {"date": "2018-05-07", "close": 0.8, "volume": null}, {"date": "2018-05-08", "close": 0.8, "volume": null}, {"date": "2018-05-09", "close": 0.8, "volume": null}, {"date": "2018-05-10", "close": 0.8, "volume": null}, {"date": "2018-05-11", "close": 0.8, "volume": null}, {"date": "2018-05-14", "close": 0.8, "volume": null}, {"date": "2018-05-15", "close": 0.52, "volume": 1324.0}, {"date": "2018-05-16", "close": 0.52, "volume": null}, {"date": "2018-05-17", "close": 1.0, "volume": 125.0}, {"date": "2018-05-18", "close": 1.0, "volume": null}, {"date": "2018-05-21", "close": 1.0, "volume": null}, {"date": "2018-05-22", "close": 0.4404, "volume": 19021.0}, {"date": "2018-05-23", "close": 0.4404, "volume": null}, {"date": "2018-05-24", "close": 0.9996, "volume": 133.0}, {"date": "2018-05-25", "close": 0.9996, "volume": null}, {"date": "2018-05-29", "close": 0.9996, "volume": null}, {"date": "2018-05-30", "close": 0.9996, "volume": null}, {"date": "2018-05-31", "close": 0.9996, "volume": null}, {"date": "2018-06-01", "close": 0.9996, "volume": 125.0}, {"date": "2018-06-04", "close": 0.9996, "volume": 25.0}, {"date": "2018-06-05", "close": 0.4404, "volume": 2250.0}, {"date": "2018-06-06", "close": 0.4404, "volume": null}, {"date": "2018-06-07", "close": 0.4404, "volume": null}, {"date": "2018-06-08", "close": 0.4404, "volume": null}, {"date": "2018-06-11", "close": 0.4404, "volume": null}, {"date": "2018-06-12", "close": 0.6, "volume": 3000.0}, {"date": "2018-06-13", "close": 0.6, "volume": 25.0}, {"date": "2018-06-14", "close": 0.6, "volume": 6775.0}, {"date": "2018-06-15", "close": 0.6, "volume": null}, {"date": "2018-06-18", "close": 0.8, "volume": 625.0}, {"date": "2018-06-19", "close": 0.8, "volume": null}, {"date": "2018-06-20", "close": 0.8, "volume": null}, {"date": "2018-06-21", "close": 0.8, "volume": 625.0}, {"date": "2018-06-22", "close": 0.56, "volume": 125.0}, {"date": "2018-06-25", "close": 0.9994, "volume": 130.0}, {"date": "2018-06-26", "close": 0.9994, "volume": null}, {"date": "2018-06-27", "close": 0.72, "volume": 1250.0}, {"date": "2018-06-28", "close": 0.72, "volume": null}, {"date": "2018-06-29", "close": 0.9196, "volume": 375.0}, {"date": "2018-07-02", "close": 0.9196, "volume": null}, {"date": "2018-07-03", "close": 0.9196, "volume": null}, {"date": "2018-07-05", "close": 0.9196, "volume": null}, {"date": "2018-07-06", "close": 0.9196, "volume": null}, {"date": "2018-07-09", "close": 0.9196, "volume": null}, {"date": "2018-07-10", "close": 0.92, "volume": 88.0}, {"date": "2018-07-11", "close": 0.92, "volume": null}, {"date": "2018-07-12", "close": 0.8, "volume": 368.0}, {"date": "2018-07-13", "close": 0.8, "volume": null}, {"date": "2018-07-16", "close": 0.8, "volume": 1420.0}, {"date": "2018-07-17", "close": 0.8, "volume": null}, {"date": "2018-07-18", "close": 0.8, "volume": null}, {"date": "2018-07-19", "close": 0.8, "volume": null}, {"date": "2018-07-20", "close": 0.8, "volume": 2175.0}, {"date": "2018-07-23", "close": 0.92, "volume": 3487.0}, {"date": "2018-07-24", "close": 1.0, "volume": 625.0}, {"date": "2018-07-25", "close": 1.176, "volume": 8982.0}, {"date": "2018-07-26", "close": 1.2, "volume": 65.0}, {"date": "2018-07-27", "close": 1.0, "volume": 625.0}, {"date": "2018-07-30", "close": 1.1996, "volume": 5159.0}, {"date": "2018-07-31", "close": 1.1996, "volume": null}, {"date": "2018-08-01", "close": 1.1996, "volume": null}, {"date": "2018-08-02", "close": 1.1996, "volume": null}, {"date": "2018-08-03", "close": 1.1996, "volume": null}, {"date": "2018-08-06", "close": 1.1996, "volume": null}, {"date": "2018-08-07", "close": 1.08, "volume": 208.0}, {"date": "2018-08-08", "close": 1.12, "volume": 1306.0}, {"date": "2018-08-09", "close": 1.6, "volume": 4211.0}, {"date": "2018-08-10", "close": 1.24, "volume": 243.0}, {"date": "2018-08-13", "close": 1.24, "volume": 2520.0}, {"date": "2018-08-14", "close": 1.32, "volume": 216.0}, {"date": "2018-08-15", "close": 1.28, "volume": 363.0}, {"date": "2018-08-16", "close": 1.08, "volume": 88.0}, {"date": "2018-08-17", "close": 1.08, "volume": 550.0}, {"date": "2018-08-20", "close": 1.08, "volume": null}, {"date": "2018-08-21", "close": 0.84, "volume": 250.0}, {"date": "2018-08-22", "close": 0.64, "volume": 3059.0}, {"date": "2018-08-23", "close": 1.08, "volume": 20325.0}, {"date": "2018-08-24", "close": 1.08, "volume": null}, {"date": "2018-08-27", "close": 1.08, "volume": 31.0}, {"date": "2018-08-28", "close": 1.0, "volume": 729.0}, {"date": "2018-08-29", "close": 1.0, "volume": null}, {"date": "2018-08-30", "close": 1.0, "volume": 146.0}, {"date": "2018-08-31", "close": 1.0, "volume": null}, {"date": "2018-09-04", "close": 1.0, "volume": null}, {"date": "2018-09-05", "close": 1.0, "volume": null}, {"date": "2018-09-06", "close": 1.0, "volume": 150.0}, {"date": "2018-09-07", "close": 1.0, "volume": null}, {"date": "2018-09-10", "close": 1.0, "volume": null}, {"date": "2018-09-11", "close": 0.76, "volume": 100.0}, {"date": "2018-09-12", "close": 1.0, "volume": 250.0}, {"date": "2018-09-13", "close": 1.0, "volume": null}, {"date": "2018-09-14", "close": 1.0, "volume": null}, {"date": "2018-09-17", "close": 1.0, "volume": null}, {"date": "2018-09-18", "close": 1.0, "volume": null}, {"date": "2018-09-19", "close": 1.0, "volume": null}, {"date": "2018-09-20", "close": 1.0, "volume": null}, {"date": "2018-09-21", "close": 0.96, "volume": 3150.0}, {"date": "2018-09-24", "close": 0.6, "volume": 2426.0}, {"date": "2018-09-25", "close": 0.68, "volume": 919.0}, {"date": "2018-09-26", "close": 0.92, "volume": 2171.0}, {"date": "2018-09-27", "close": 0.92, "volume": null}, {"date": "2018-09-28", "close": 1.0, "volume": 7892.0}, {"date": "2018-10-01", "close": 1.0, "volume": null}, {"date": "2018-10-02", "close": 1.0, "volume": null}, {"date": "2018-10-03", "close": 0.8, "volume": 375.0}, {"date": "2018-10-04", "close": 0.8, "volume": 42.0}, {"date": "2018-10-05", "close": 0.8, "volume": 377.0}, {"date": "2018-10-08", "close": 0.8, "volume": null}, {"date": "2018-10-09", "close": 0.8, "volume": null}, {"date": "2018-10-10", "close": 0.8, "volume": 7603.0}, {"date": "2018-10-11", "close": 0.84, "volume": 3410.0}, {"date": "2018-10-12", "close": 0.88, "volume": 5473.0}, {"date": "2018-10-15", "close": 0.88, "volume": null}, {"date": "2018-10-16", "close": 0.98, "volume": 3000.0}, {"date": "2018-10-17", "close": 0.88, "volume": 14565.0}, {"date": "2018-10-18", "close": 0.88, "volume": null}, {"date": "2018-10-19", "close": 0.88, "volume": 819.0}, {"date": "2018-10-22", "close": 0.88, "volume": null}, {"date": "2018-10-23", "close": 0.88, "volume": null}, {"date": "2018-10-24", "close": 0.88, "volume": null}, {"date": "2018-10-25", "close": 0.9596, "volume": 131.0}, {"date": "2018-10-26", "close": 0.9596, "volume": null}, {"date": "2018-10-29", "close": 0.9596, "volume": null}, {"date": "2018-10-30", "close": 0.9596, "volume": null}, {"date": "2018-10-31", "close": 0.9596, "volume": null}, {"date": "2018-11-01", "close": 0.92, "volume": 1875.0}, {"date": "2018-11-02", "close": 0.85, "volume": 1800.0}, {"date": "2018-11-05", "close": 0.764, "volume": 767.0}, {"date": "2018-11-06", "close": 0.98, "volume": 250.0}, {"date": "2018-11-07", "close": 0.98, "volume": null}, {"date": "2018-11-08", "close": 0.76, "volume": 459.0}, {"date": "2018-11-09", "close": 0.76, "volume": null}, {"date": "2018-11-12", "close": 0.98, "volume": 125.0}, {"date": "2018-11-13", "close": 0.76, "volume": 417.0}, {"date": "2018-11-14", "close": 0.76, "volume": null}, {"date": "2018-11-15", "close": 0.76, "volume": null}, {"date": "2018-11-16", "close": 0.724, "volume": 5000.0}, {"date": "2018-11-19", "close": 0.6, "volume": 50.0}, {"date": "2018-11-20", "close": 0.6, "volume": 3500.0}, {"date": "2018-11-21", "close": 0.6, "volume": null}, {"date": "2018-11-23", "close": 0.6, "volume": null}, {"date": "2018-11-26", "close": 0.96, "volume": 50.0}, {"date": "2018-11-27", "close": 0.96, "volume": null}, {"date": "2018-11-28", "close": 0.88, "volume": 8750.0}, {"date": "2018-11-29", "close": 0.88, "volume": null}, {"date": "2018-11-30", "close": 1.0, "volume": 50.0}, {"date": "2018-12-03", "close": 0.6, "volume": 962.0}, {"date": "2018-12-04", "close": 0.6, "volume": null}, {"date": "2018-12-06", "close": 0.6, "volume": null}, {"date": "2018-12-07", "close": 1.0, "volume": 50.0}, {"date": "2018-12-10", "close": 1.0, "volume": null}, {"date": "2018-12-11", "close": 1.0, "volume": null}, {"date": "2018-12-12", "close": 1.0, "volume": null}, {"date": "2018-12-13", "close": 1.0, "volume": null}, {"date": "2018-12-14", "close": 1.0, "volume": null}, {"date": "2018-12-17", "close": 0.6, "volume": 1250.0}, {"date": "2018-12-18", "close": 0.8, "volume": 25.0}, {"date": "2018-12-19", "close": 0.6, "volume": 7500.0}, {"date": "2018-12-20", "close": 0.4, "volume": 825.0}, {"date": "2018-12-21", "close": 0.8, "volume": 50.0}, {"date": "2018-12-24", "close": 0.72, "volume": 91.0}, {"date": "2018-12-26", "close": 0.72, "volume": null}, {"date": "2018-12-27", "close": 0.72, "volume": null}, {"date": "2018-12-28", "close": 0.72, "volume": null}, {"date": "2018-12-31", "close": 0.72, "volume": null}, {"date": "2019-01-02", "close": 0.72, "volume": null}, {"date": "2019-01-03", "close": 0.596, "volume": 635.0}, {"date": "2019-01-04", "close": 0.596, "volume": null}, {"date": "2019-01-07", "close": 0.596, "volume": null}, {"date": "2019-01-08", "close": 0.596, "volume": null}, {"date": "2019-01-09", "close": 0.596, "volume": null}, {"date": "2019-01-10", "close": 0.596, "volume": 75.0}, {"date": "2019-01-11", "close": 0.596, "volume": 125.0}, {"date": "2019-01-14", "close": 0.596, "volume": null}, {"date": "2019-01-15", "close": 0.596, "volume": 375.0}, {"date": "2019-01-16", "close": 0.596, "volume": null}, {"date": "2019-01-17", "close": 0.596, "volume": null}, {"date": "2019-01-18", "close": 0.52, "volume": 996.0}, {"date": "2019-01-22", "close": 0.52, "volume": null}, {"date": "2019-01-23", "close": 0.56, "volume": 375.0}, {"date": "2019-01-24", "close": 0.56, "volume": null}, {"date": "2019-01-25", "close": 0.56, "volume": null}, {"date": "2019-01-28", "close": 0.4, "volume": 750.0}, {"date": "2019-01-29", "close": 0.4, "volume": null}, {"date": "2019-01-30", "close": 0.4, "volume": null}, {"date": "2019-01-31", "close": 0.4, "volume": null}, {"date": "2019-02-01", "close": 0.48, "volume": 475.0}, {"date": "2019-02-04", "close": 0.48, "volume": null}, {"date": "2019-02-05", "close": 0.4, "volume": 636.0}, {"date": "2019-02-06", "close": 0.66, "volume": 8538.0}, {"date": "2019-02-07", "close": 0.72, "volume": 2300.0}, {"date": "2019-02-08", "close": 0.72, "volume": 250.0}, {"date": "2019-02-11", "close": 0.72, "volume": 1867.0}, {"date": "2019-02-12", "close": 0.56, "volume": 10663.0}, {"date": "2019-02-13", "close": 0.554, "volume": 375.0}, {"date": "2019-02-14", "close": 0.56, "volume": 338.0}, {"date": "2019-02-15", "close": 0.56, "volume": 44.0}, {"date": "2019-02-19", "close": 0.55, "volume": 88.0}, {"date": "2019-02-20", "close": 0.55, "volume": null}, {"date": "2019-02-21", "close": 0.55, "volume": null}, {"date": "2019-02-22", "close": 0.55, "volume": null}, {"date": "2019-02-25", "close": 0.56, "volume": 500.0}, {"date": "2019-02-26", "close": 0.56, "volume": null}, {"date": "2019-02-27", "close": 0.56, "volume": null}, {"date": "2019-02-28", "close": 0.56, "volume": 2133.0}, {"date": "2019-03-01", "close": 0.452, "volume": 425.0}, {"date": "2019-03-04", "close": 0.44, "volume": 1250.0}, {"date": "2019-03-05", "close": 0.6, "volume": 14698.0}, {"date": "2019-03-06", "close": 0.7, "volume": 1253.0}, {"date": "2019-03-07", "close": 0.8, "volume": 849.0}, {"date": "2019-03-08", "close": 0.8, "volume": null}, {"date": "2019-03-11", "close": 1.04, "volume": 2509.0}, {"date": "2019-03-12", "close": 0.94, "volume": 6563.0}, {"date": "2019-03-13", "close": 0.8, "volume": 767.0}, {"date": "2019-03-14", "close": 0.9396, "volume": 125.0}, {"date": "2019-03-15", "close": 0.9396, "volume": null}, {"date": "2019-03-18", "close": 0.9396, "volume": null}, {"date": "2019-03-19", "close": 0.8, "volume": 3183.0}, {"date": "2019-03-20", "close": 0.8, "volume": null}, {"date": "2019-03-21", "close": 0.8, "volume": null}, {"date": "2019-03-22", "close": 0.8, "volume": null}, {"date": "2019-03-25", "close": 0.8, "volume": null}, {"date": "2019-03-26", "close": 0.8, "volume": 3000.0}, {"date": "2019-03-27", "close": 0.8, "volume": null}, {"date": "2019-03-28", "close": 0.8, "volume": null}, {"date": "2019-03-29", "close": 0.8, "volume": null}, {"date": "2019-04-01", "close": 0.92, "volume": 250.0}, {"date": "2019-04-02", "close": 0.8, "volume": 75.0}, {"date": "2019-04-03", "close": 1.322, "volume": 46946.0}, {"date": "2019-04-04", "close": 1.88, "volume": 7969.0}, {"date": "2019-04-05", "close": 1.84, "volume": 3068.0}, {"date": "2019-04-08", "close": 1.56, "volume": 3010.0}, {"date": "2019-04-09", "close": 0.888, "volume": 756.0}, {"date": "2019-04-10", "close": 0.888, "volume": null}, {"date": "2019-04-11", "close": 0.888, "volume": null}, {"date": "2019-04-12", "close": 1.5, "volume": 25.0}, {"date": "2019-04-15", "close": 1.28, "volume": 478.0}, {"date": "2019-04-16", "close": 1.2, "volume": 62.0}, {"date": "2019-04-17", "close": 1.2, "volume": null}, {"date": "2019-04-18", "close": 1.2, "volume": null}, {"date": "2019-04-22", "close": 1.2, "volume": null}, {"date": "2019-04-23", "close": 1.16, "volume": 25.0}, {"date": "2019-04-24", "close": 1.16, "volume": 9481.0}, {"date": "2019-04-25", "close": 1.0, "volume": 4250.0}, {"date": "2019-04-26", "close": 1.28, "volume": 75.0}, {"date": "2019-04-29", "close": 1.28, "volume": null}, {"date": "2019-04-30", "close": 1.2, "volume": 280.0}, {"date": "2019-05-01", "close": 1.2, "volume": null}, {"date": "2019-05-02", "close": 1.2, "volume": null}, {"date": "2019-05-03", "close": 1.2, "volume": null}, {"date": "2019-05-06", "close": 1.22, "volume": 100.0}, {"date": "2019-05-07", "close": 1.22, "volume": null}, {"date": "2019-05-08", "close": 1.16, "volume": 1425.0}, {"date": "2019-05-09", "close": 1.16, "volume": null}, {"date": "2019-05-10", "close": 1.04, "volume": 64.0}, {"date": "2019-05-13", "close": 1.04, "volume": 42.0}, {"date": "2019-05-14", "close": 1.04, "volume": null}, {"date": "2019-05-15", "close": 1.16, "volume": 625.0}, {"date": "2019-05-16", "close": 1.16, "volume": 2500.0}, {"date": "2019-05-17", "close": 1.04, "volume": 1378.0}, {"date": "2019-05-20", "close": 1.16, "volume": 57.0}, {"date": "2019-05-21", "close": 1.04, "volume": 2648.0}, {"date": "2019-05-22", "close": 1.04, "volume": null}, {"date": "2019-05-23", "close": 0.88, "volume": 12823.0}, {"date": "2019-05-24", "close": 0.88, "volume": null}, {"date": "2019-05-28", "close": 0.88, "volume": null}, {"date": "2019-05-29", "close": 0.88, "volume": null}, {"date": "2019-05-30", "close": 0.84, "volume": 38.0}, {"date": "2019-05-31", "close": 0.84, "volume": null}, {"date": "2019-06-03", "close": 1.16, "volume": 125.0}, {"date": "2019-06-04", "close": 1.16, "volume": null}, {"date": "2019-06-05", "close": 1.16, "volume": null}, {"date": "2019-06-06", "close": 1.16, "volume": null}, {"date": "2019-06-07", "close": 1.16, "volume": null}, {"date": "2019-06-10", "close": 1.16, "volume": null}, {"date": "2019-06-11", "close": 1.2, "volume": 750.0}, {"date": "2019-06-12", "close": 1.1, "volume": 1716.0}, {"date": "2019-06-13", "close": 1.1, "volume": 5625.0}, {"date": "2019-06-14", "close": 1.1, "volume": null}, {"date": "2019-06-17", "close": 1.1, "volume": null}, {"date": "2019-06-18", "close": 0.84, "volume": 13000.0}, {"date": "2019-06-19", "close": 0.84, "volume": null}, {"date": "2019-06-20", "close": 1.12, "volume": 1375.0}, {"date": "2019-06-21", "close": 1.12, "volume": null}, {"date": "2019-06-24", "close": 1.12, "volume": null}, {"date": "2019-06-25", "close": 1.12, "volume": null}, {"date": "2019-06-26", "close": 1.155, "volume": 250.0}, {"date": "2019-06-27", "close": 1.155, "volume": null}, {"date": "2019-06-28", "close": 1.112, "volume": 1363.0}, {"date": "2019-07-01", "close": 1.08, "volume": 1250.0}, {"date": "2019-07-02", "close": 1.08, "volume": null}, {"date": "2019-07-03", "close": 1.044, "volume": 819.0}, {"date": "2019-07-05", "close": 1.044, "volume": null}, {"date": "2019-07-08", "close": 1.044, "volume": null}, {"date": "2019-07-09", "close": 1.044, "volume": null}, {"date": "2019-07-10", "close": 1.16, "volume": 125.0}, {"date": "2019-07-11", "close": 1.0, "volume": 2580.0}, {"date": "2019-07-12", "close": 1.0, "volume": null}, {"date": "2019-07-15", "close": 1.0, "volume": null}, {"date": "2019-07-16", "close": 1.0, "volume": null}, {"date": "2019-07-17", "close": 1.12, "volume": 1451.0}, {"date": "2019-07-18", "close": 1.12, "volume": null}, {"date": "2019-07-19", "close": 1.0, "volume": 1503.0}, {"date": "2019-07-22", "close": 1.0, "volume": null}, {"date": "2019-07-23", "close": 1.0, "volume": null}, {"date": "2019-07-24", "close": 1.0, "volume": null}, {"date": "2019-07-25", "close": 1.0, "volume": null}, {"date": "2019-07-26", "close": 1.0, "volume": null}, {"date": "2019-07-29", "close": 0.648, "volume": 5380.0}, {"date": "2019-07-30", "close": 1.1, "volume": 1652.0}, {"date": "2019-07-31", "close": 1.1, "volume": null}, {"date": "2019-08-01", "close": 1.1, "volume": null}, {"date": "2019-08-02", "close": 1.36, "volume": 4643.0}, {"date": "2019-08-05", "close": 1.36, "volume": null}, {"date": "2019-08-06", "close": 1.36, "volume": null}, {"date": "2019-08-07", "close": 1.36, "volume": null}, {"date": "2019-08-08", "close": 1.36, "volume": null}, {"date": "2019-08-09", "close": 1.388, "volume": 225.0}, {"date": "2019-08-12", "close": 1.388, "volume": null}, {"date": "2019-08-13", "close": 1.2, "volume": 594.0}, {"date": "2019-08-14", "close": 1.2, "volume": null}, {"date": "2019-08-15", "close": 1.2, "volume": null}, {"date": "2019-08-16", "close": 1.2, "volume": null}, {"date": "2019-08-19", "close": 1.2, "volume": null}, {"date": "2019-08-20", "close": 1.2, "volume": null}, {"date": "2019-08-21", "close": 1.2, "volume": null}, {"date": "2019-08-22", "close": 1.04, "volume": 1250.0}, {"date": "2019-08-23", "close": 1.04, "volume": null}, {"date": "2019-08-26", "close": 1.2, "volume": 75.0}, {"date": "2019-08-27", "close": 1.2, "volume": null}, {"date": "2019-08-28", "close": 1.2, "volume": null}, {"date": "2019-08-29", "close": 1.2, "volume": null}, {"date": "2019-08-30", "close": 1.2, "volume": null}, {"date": "2019-09-03", "close": 1.2, "volume": null}, {"date": "2019-09-04", "close": 1.2, "volume": null}, {"date": "2019-09-05", "close": 0.52, "volume": 17761.0}, {"date": "2019-09-06", "close": 0.52, "volume": null}, {"date": "2019-09-09", "close": 0.52, "volume": null}, {"date": "2019-09-10", "close": 0.7696, "volume": 25.0}, {"date": "2019-09-11", "close": 0.8, "volume": 500.0}, {"date": "2019-09-12", "close": 0.6, "volume": 750.0}, {"date": "2019-09-13", "close": 0.6, "volume": null}, {"date": "2019-09-16", "close": 0.604, "volume": 888.0}, {"date": "2019-09-17", "close": 0.604, "volume": null}, {"date": "2019-09-18", "close": 0.604, "volume": null}, {"date": "2019-09-19", "close": 0.604, "volume": null}, {"date": "2019-09-20", "close": 0.604, "volume": null}, {"date": "2019-09-23", "close": 0.64, "volume": 772.0}, {"date": "2019-09-24", "close": 0.64, "volume": null}, {"date": "2019-09-25", "close": 0.8, "volume": 25.0}, {"date": "2019-09-26", "close": 0.8, "volume": null}, {"date": "2019-09-27", "close": 0.8, "volume": null}, {"date": "2019-09-30", "close": 0.8, "volume": null}, {"date": "2019-10-01", "close": 0.6, "volume": 9200.0}, {"date": "2019-10-02", "close": 0.6, "volume": null}, {"date": "2019-10-03", "close": 0.6, "volume": null}, {"date": "2019-10-04", "close": 0.6, "volume": null}, {"date": "2019-10-07", "close": 0.6, "volume": null}, {"date": "2019-10-08", "close": 0.6, "volume": null}, {"date": "2019-10-09", "close": 0.796, "volume": 250.0}, {"date": "2019-10-10", "close": 0.796, "volume": null}, {"date": "2019-10-11", "close": 0.796, "volume": null}, {"date": "2019-10-14", "close": 0.796, "volume": null}, {"date": "2019-10-15", "close": 0.796, "volume": null}, {"date": "2019-10-16", "close": 0.796, "volume": null}, {"date": "2019-10-17", "close": 0.796, "volume": null}, {"date": "2019-10-18", "close": 0.796, "volume": null}, {"date": "2019-10-21", "close": 0.796, "volume": null}, {"date": "2019-10-22", "close": 0.796, "volume": null}, {"date": "2019-10-23", "close": 0.796, "volume": null}, {"date": "2019-10-24", "close": 0.796, "volume": null}, {"date": "2019-10-25", "close": 0.796, "volume": null}, {"date": "2019-10-28", "close": 0.796, "volume": null}, {"date": "2019-10-29", "close": 0.756, "volume": 750.0}, {"date": "2019-10-30", "close": 0.756, "volume": null}, {"date": "2019-10-31", "close": 0.756, "volume": null}, {"date": "2019-11-01", "close": 0.738, "volume": 63.0}, {"date": "2019-11-04", "close": 0.738, "volume": null}, {"date": "2019-11-05", "close": 0.738, "volume": null}, {"date": "2019-11-06", "close": 0.6, "volume": 173.0}, {"date": "2019-11-07", "close": 0.76, "volume": 788.0}, {"date": "2019-11-08", "close": 0.76, "volume": null}, {"date": "2019-11-11", "close": 0.76, "volume": null}, {"date": "2019-11-12", "close": 0.76, "volume": null}, {"date": "2019-11-13", "close": 0.6, "volume": 1250.0}, {"date": "2019-11-14", "close": 0.756, "volume": 50.0}, {"date": "2019-11-15", "close": 0.756, "volume": null}, {"date": "2019-11-18", "close": 0.756, "volume": null}, {"date": "2019-11-19", "close": 0.756, "volume": null}, {"date": "2019-11-20", "close": 0.756, "volume": null}, {"date": "2019-11-21", "close": 0.756, "volume": null}, {"date": "2019-11-22", "close": 0.756, "volume": 1250.0}, {"date": "2019-11-25", "close": 0.756, "volume": null}, {"date": "2019-11-26", "close": 0.756, "volume": null}, {"date": "2019-11-27", "close": 0.756, "volume": null}, {"date": "2019-11-29", "close": 0.68, "volume": 208.0}, {"date": "2019-12-02", "close": 0.68, "volume": null}, {"date": "2019-12-03", "close": 0.68, "volume": null}, {"date": "2019-12-04", "close": 0.68, "volume": null}, {"date": "2019-12-05", "close": 0.68, "volume": null}, {"date": "2019-12-06", "close": 0.64, "volume": 1250.0}, {"date": "2019-12-09", "close": 0.64, "volume": null}, {"date": "2019-12-10", "close": 0.64, "volume": null}, {"date": "2019-12-11", "close": 0.44, "volume": 1250.0}, {"date": "2019-12-12", "close": 0.44, "volume": null}, {"date": "2019-12-13", "close": 0.68, "volume": 50.0}, {"date": "2019-12-16", "close": 0.68, "volume": 50.0}, {"date": "2019-12-17", "close": 0.68, "volume": 75.0}, {"date": "2019-12-18", "close": 0.58, "volume": 75.0}, {"date": "2019-12-19", "close": 0.484, "volume": 48.0}, {"date": "2019-12-20", "close": 0.68, "volume": 25.0}, {"date": "2019-12-23", "close": 0.68, "volume": null}, {"date": "2019-12-24", "close": 0.484, "volume": 28.0}, {"date": "2019-12-26", "close": 0.484, "volume": 1275.0}, {"date": "2019-12-27", "close": 0.6, "volume": 147.0}, {"date": "2019-12-30", "close": 0.6, "volume": 1250.0}, {"date": "2019-12-31", "close": 0.68, "volume": 250.0}, {"date": "2020-01-02", "close": 0.6, "volume": 2000.0}, {"date": "2020-01-03", "close": 0.6, "volume": 1125.0}, {"date": "2020-01-06", "close": 0.6, "volume": null}, {"date": "2020-01-07", "close": 0.5208, "volume": 1549.0}, {"date": "2020-01-08", "close": 0.6, "volume": 1188.0}, {"date": "2020-01-09", "close": 0.6, "volume": null}, {"date": "2020-01-10", "close": 0.48, "volume": 4643.0}, {"date": "2020-01-13", "close": 0.6, "volume": 3538.0}, {"date": "2020-01-14", "close": 0.6, "volume": 2375.0}, {"date": "2020-01-15", "close": 0.6, "volume": 1750.0}, {"date": "2020-01-16", "close": 0.6, "volume": 900.0}, {"date": "2020-01-17", "close": 0.6, "volume": 1244.0}, {"date": "2020-01-21", "close": 0.776, "volume": 1325.0}, {"date": "2020-01-22", "close": 0.776, "volume": null}, {"date": "2020-01-23", "close": 0.776, "volume": null}, {"date": "2020-01-24", "close": 0.76, "volume": 306.0}, {"date": "2020-01-27", "close": 0.7596, "volume": 1350.0}, {"date": "2020-01-28", "close": 0.7596, "volume": null}, {"date": "2020-01-29", "close": 0.7596, "volume": null}, {"date": "2020-01-30", "close": 0.6624, "volume": 140.0}, {"date": "2020-01-31", "close": 0.756, "volume": 1744.0}, {"date": "2020-02-03", "close": 0.756, "volume": null}, {"date": "2020-02-04", "close": 0.756, "volume": 2157.0}, {"date": "2020-02-05", "close": 0.756, "volume": null}, {"date": "2020-02-06", "close": 0.756, "volume": null}, {"date": "2020-02-07", "close": 0.756, "volume": null}, {"date": "2020-02-10", "close": 0.756, "volume": null}, {"date": "2020-02-11", "close": 0.756, "volume": null}, {"date": "2020-02-12", "close": 0.68, "volume": 2213.0}, {"date": "2020-02-13", "close": 0.736, "volume": 50.0}, {"date": "2020-02-14", "close": 0.7596, "volume": 1256.0}, {"date": "2020-02-18", "close": 0.7596, "volume": null}, {"date": "2020-02-19", "close": 0.7596, "volume": null}, {"date": "2020-02-20", "close": 0.7596, "volume": null}, {"date": "2020-02-21", "close": 0.68, "volume": 1250.0}, {"date": "2020-02-24", "close": 0.736, "volume": 382.0}, {"date": "2020-02-25", "close": 0.736, "volume": null}, {"date": "2020-02-26", "close": 0.736, "volume": null}, {"date": "2020-02-27", "close": 0.736, "volume": null}, {"date": "2020-02-28", "close": 0.8, "volume": 225.0}, {"date": "2020-03-02", "close": 0.8, "volume": null}, {"date": "2020-03-03", "close": 0.8, "volume": null}, {"date": "2020-03-04", "close": 0.952, "volume": 1100.0}, {"date": "2020-03-05", "close": 0.8, "volume": 500.0}, {"date": "2020-03-06", "close": 0.8, "volume": 125.0}, {"date": "2020-03-09", "close": 0.76, "volume": 350.0}, {"date": "2020-03-10", "close": 0.76, "volume": 250.0}, {"date": "2020-03-11", "close": 0.76, "volume": 375.0}, {"date": "2020-03-12", "close": 0.5828, "volume": 6110.0}, {"date": "2020-03-13", "close": 0.5828, "volume": null}, {"date": "2020-03-16", "close": 0.4808, "volume": 1275.0}, {"date": "2020-03-17", "close": 0.64, "volume": 25.0}, {"date": "2020-03-18", "close": 0.56, "volume": 99.0}, {"date": "2020-03-19", "close": 0.56, "volume": null}, {"date": "2020-03-20", "close": 0.5596, "volume": 156.0}, {"date": "2020-03-23", "close": 0.5, "volume": 723.0}, {"date": "2020-03-24", "close": 0.552, "volume": 125.0}, {"date": "2020-03-25", "close": 0.552, "volume": 125.0}, {"date": "2020-03-26", "close": 0.552, "volume": 100.0}, {"date": "2020-03-27", "close": 0.552, "volume": 75.0}, {"date": "2020-03-30", "close": 0.552, "volume": null}, {"date": "2020-03-31", "close": 0.472, "volume": 371.0}, {"date": "2020-04-01", "close": 0.4, "volume": 695.0}, {"date": "2020-04-02", "close": 0.4, "volume": 3950.0}, {"date": "2020-04-03", "close": 0.4, "volume": null}, {"date": "2020-04-06", "close": 0.56, "volume": 125.0}, {"date": "2020-04-07", "close": 0.435, "volume": 5125.0}, {"date": "2020-04-08", "close": 0.476, "volume": 3625.0}, {"date": "2020-04-09", "close": 0.636, "volume": 250.0}, {"date": "2020-04-13", "close": 0.636, "volume": null}, {"date": "2020-04-14", "close": 0.636, "volume": null}, {"date": "2020-04-15", "close": 0.324, "volume": 208.0}, {"date": "2020-04-16", "close": 0.632, "volume": 173.0}, {"date": "2020-04-17", "close": 0.568, "volume": 125.0}, {"date": "2020-04-20", "close": 0.568, "volume": 75.0}, {"date": "2020-04-21", "close": 0.4, "volume": 1521.0}, {"date": "2020-04-22", "close": 0.4, "volume": null}, {"date": "2020-04-23", "close": 0.49, "volume": 800.0}, {"date": "2020-04-24", "close": 0.52, "volume": 961.0}, {"date": "2020-04-27", "close": 0.44, "volume": 3444.0}, {"date": "2020-04-28", "close": 0.56, "volume": 1600.0}, {"date": "2020-04-29", "close": 0.4, "volume": 38.0}, {"date": "2020-04-30", "close": 0.4, "volume": null}, {"date": "2020-05-01", "close": 0.56, "volume": 25.0}, {"date": "2020-05-04", "close": 0.56, "volume": null}, {"date": "2020-05-05", "close": 0.56, "volume": null}, {"date": "2020-05-06", "close": 0.41, "volume": 45.0}, {"date": "2020-05-07", "close": 0.504, "volume": 75.0}, {"date": "2020-05-08", "close": 0.47, "volume": 1438.0}, {"date": "2020-05-11", "close": 0.47, "volume": null}, {"date": "2020-05-12", "close": 0.4756, "volume": 75.0}, {"date": "2020-05-13", "close": 0.4756, "volume": null}, {"date": "2020-05-14", "close": 0.4, "volume": 50.0}, {"date": "2020-05-15", "close": 0.465, "volume": 388.0}, {"date": "2020-05-18", "close": 0.5, "volume": 5825.0}, {"date": "2020-05-19", "close": 0.4, "volume": 2525.0}, {"date": "2020-05-20", "close": 0.46, "volume": 3486.0}, {"date": "2020-05-21", "close": 0.46, "volume": 1188.0}, {"date": "2020-05-22", "close": 0.46, "volume": 579.0}, {"date": "2020-05-26", "close": 0.46, "volume": 500.0}, {"date": "2020-05-27", "close": 0.46, "volume": 275.0}, {"date": "2020-05-28", "close": 0.46, "volume": 175.0}, {"date": "2020-05-29", "close": 0.46, "volume": 125.0}, {"date": "2020-06-01", "close": 0.46, "volume": 125.0}, {"date": "2020-06-02", "close": 0.46, "volume": 150.0}, {"date": "2020-06-03", "close": 0.46, "volume": 5646.0}, {"date": "2020-06-04", "close": 0.46, "volume": null}, {"date": "2020-06-05", "close": 0.5, "volume": 1477.0}, {"date": "2020-06-08", "close": 0.6796, "volume": 3340.0}, {"date": "2020-06-09", "close": 0.8, "volume": 3875.0}, {"date": "2020-06-10", "close": 0.68, "volume": 1492.0}, {"date": "2020-06-11", "close": 0.8, "volume": 1411.0}, {"date": "2020-06-12", "close": 0.795, "volume": 179.0}, {"date": "2020-06-15", "close": 0.76, "volume": 250.0}, {"date": "2020-06-16", "close": 0.8, "volume": 1575.0}, {"date": "2020-06-17", "close": 0.76, "volume": 3413.0}, {"date": "2020-06-18", "close": 0.7596, "volume": 2500.0}, {"date": "2020-06-19", "close": 0.6878, "volume": 42.0}, {"date": "2020-06-22", "close": 0.679, "volume": 7350.0}, {"date": "2020-06-23", "close": 0.76, "volume": 5187.0}, {"date": "2020-06-24", "close": 0.872, "volume": 313.0}, {"date": "2020-06-25", "close": 0.872, "volume": 75.0}, {"date": "2020-06-26", "close": 0.872, "volume": 50.0}, {"date": "2020-06-29", "close": 0.82, "volume": 225.0}, {"date": "2020-06-30", "close": 0.82, "volume": null}, {"date": "2020-07-01", "close": 0.82, "volume": null}, {"date": "2020-07-02", "close": 0.872, "volume": 1154.0}, {"date": "2020-07-06", "close": 0.872, "volume": 650.0}, {"date": "2020-07-07", "close": 0.8, "volume": 2275.0}, {"date": "2020-07-08", "close": 0.8, "volume": null}, {"date": "2020-07-09", "close": 1.0, "volume": 4050.0}, {"date": "2020-07-10", "close": 0.9, "volume": 375.0}, {"date": "2020-07-13", "close": 0.9, "volume": null}, {"date": "2020-07-14", "close": 0.9, "volume": null}, {"date": "2020-07-15", "close": 0.88, "volume": 754.0}, {"date": "2020-07-16", "close": 0.88, "volume": 3301.0}, {"date": "2020-07-17", "close": 0.88, "volume": null}, {"date": "2020-07-20", "close": 0.8, "volume": 1025.0}, {"date": "2020-07-21", "close": 0.8, "volume": 806.0}, {"date": "2020-07-22", "close": 0.8, "volume": null}, {"date": "2020-07-23", "close": 1.18, "volume": 389.0}, {"date": "2020-07-24", "close": 1.19, "volume": 116.0}, {"date": "2020-07-27", "close": 1.19, "volume": null}, {"date": "2020-07-28", "close": 1.18, "volume": 960.0}, {"date": "2020-07-29", "close": 1.18, "volume": 100.0}, {"date": "2020-07-30", "close": 1.18, "volume": null}, {"date": "2020-07-31", "close": 1.18, "volume": null}, {"date": "2020-08-03", "close": 1.18, "volume": null}, {"date": "2020-08-04", "close": 1.176, "volume": 2629.0}, {"date": "2020-08-05", "close": 1.176, "volume": null}, {"date": "2020-08-06", "close": 0.92, "volume": 4708.0}, {"date": "2020-08-07", "close": 1.176, "volume": 32.0}, {"date": "2020-08-10", "close": 1.176, "volume": null}, {"date": "2020-08-11", "close": 1.54, "volume": 36573.0}, {"date": "2020-08-12", "close": 1.52, "volume": 8054.0}, {"date": "2020-08-13", "close": 1.5564, "volume": 11543.0}, {"date": "2020-08-14", "close": 1.48, "volume": 45.0}, {"date": "2020-08-17", "close": 1.48, "volume": 22216.0}, {"date": "2020-08-18", "close": 1.4, "volume": 3975.0}, {"date": "2020-08-19", "close": 1.52, "volume": 3915.0}, {"date": "2020-08-20", "close": 1.48, "volume": 6608.0}, {"date": "2020-08-21", "close": 1.52, "volume": 12995.0}, {"date": "2020-08-24", "close": 1.545, "volume": 100.0}, {"date": "2020-08-25", "close": 1.56, "volume": 63.0}, {"date": "2020-08-26", "close": 1.5792, "volume": 2600.0}, {"date": "2020-08-27", "close": 1.5792, "volume": null}, {"date": "2020-08-28", "close": 1.54, "volume": 38.0}, {"date": "2020-08-31", "close": 1.54, "volume": 400.0}, {"date": "2020-09-01", "close": 1.54, "volume": 25.0}, {"date": "2020-09-02", "close": 1.55, "volume": 25.0}, {"date": "2020-09-03", "close": 1.55, "volume": null}, {"date": "2020-09-04", "close": 1.55, "volume": 40.0}, {"date": "2020-09-08", "close": 1.55, "volume": null}, {"date": "2020-09-09", "close": 1.88, "volume": 1781.0}, {"date": "2020-09-10", "close": 1.64, "volume": 125.0}, {"date": "2020-09-11", "close": 1.64, "volume": null}, {"date": "2020-09-14", "close": 1.5204, "volume": 375.0}, {"date": "2020-09-15", "close": 1.52, "volume": 275.0}, {"date": "2020-09-16", "close": 1.52, "volume": null}, {"date": "2020-09-17", "close": 1.52, "volume": null}, {"date": "2020-09-18", "close": 1.532, "volume": 185.0}, {"date": "2020-09-21", "close": 1.532, "volume": null}, {"date": "2020-09-22", "close": 1.48, "volume": 675.0}, {"date": "2020-09-23", "close": 1.48, "volume": null}, {"date": "2020-09-24", "close": 1.56, "volume": 498.0}, {"date": "2020-09-25", "close": 1.56, "volume": null}, {"date": "2020-09-28", "close": 1.44, "volume": 770.0}, {"date": "2020-09-29", "close": 1.44, "volume": null}, {"date": "2020-09-30", "close": 1.44, "volume": null}, {"date": "2020-10-01", "close": 1.4, "volume": 1750.0}, {"date": "2020-10-02", "close": 1.4, "volume": null}, {"date": "2020-10-05", "close": 1.52, "volume": 5273.0}, {"date": "2020-10-06", "close": 1.4, "volume": 5548.0}, {"date": "2020-10-07", "close": 1.4, "volume": 1125.0}, {"date": "2020-10-08", "close": 1.4, "volume": 5619.0}, {"date": "2020-10-09", "close": 1.4, "volume": null}, {"date": "2020-10-12", "close": 1.4, "volume": 3125.0}, {"date": "2020-10-13", "close": 1.4, "volume": 1125.0}, {"date": "2020-10-14", "close": 1.4, "volume": null}, {"date": "2020-10-15", "close": 1.4, "volume": null}, {"date": "2020-10-16", "close": 1.4, "volume": 500.0}, {"date": "2020-10-19", "close": 1.4016, "volume": 140.0}, {"date": "2020-10-20", "close": 1.4, "volume": 1354.0}, {"date": "2020-10-21", "close": 1.4, "volume": 3379.0}, {"date": "2020-10-22", "close": 1.52, "volume": 25.0}, {"date": "2020-10-23", "close": 1.52, "volume": null}, {"date": "2020-10-26", "close": 1.4, "volume": 250.0}, {"date": "2020-10-27", "close": 1.469, "volume": 1709.0}, {"date": "2020-10-28", "close": 1.469, "volume": null}, {"date": "2020-10-29", "close": 1.56, "volume": 25.0}, {"date": "2020-10-30", "close": 1.56, "volume": null}, {"date": "2020-11-02", "close": 1.56, "volume": null}, {"date": "2020-11-03", "close": 1.56, "volume": null}, {"date": "2020-11-04", "close": 1.56, "volume": null}, {"date": "2020-11-05", "close": 1.56, "volume": null}, {"date": "2020-11-06", "close": 1.42, "volume": 804.0}, {"date": "2020-11-09", "close": 1.52, "volume": 25.0}, {"date": "2020-11-10", "close": 1.42, "volume": 169.0}, {"date": "2020-11-11", "close": 1.42, "volume": null}, {"date": "2020-11-12", "close": 1.42, "volume": null}, {"date": "2020-11-13", "close": 1.42, "volume": 1625.0}, {"date": "2020-11-16", "close": 1.52, "volume": 25.0}, {"date": "2020-11-17", "close": 1.52, "volume": 250.0}, {"date": "2020-11-18", "close": 1.56, "volume": 750.0}, {"date": "2020-11-19", "close": 1.56, "volume": null}, {"date": "2020-11-20", "close": 1.42, "volume": 250.0}, {"date": "2020-11-23", "close": 1.42, "volume": 525.0}, {"date": "2020-11-24", "close": 1.42, "volume": null}, {"date": "2020-11-25", "close": 1.48, "volume": 10789.0}, {"date": "2020-11-27", "close": 1.48, "volume": 25.0}, {"date": "2020-11-30", "close": 1.48, "volume": null}, {"date": "2020-12-01", "close": 1.48, "volume": 938.0}, {"date": "2020-12-02", "close": 1.44, "volume": 750.0}, {"date": "2020-12-03", "close": 1.44, "volume": null}, {"date": "2020-12-04", "close": 1.4, "volume": 25.0}, {"date": "2020-12-07", "close": 1.52, "volume": 25.0}, {"date": "2020-12-08", "close": 1.48, "volume": 25.0}, {"date": "2020-12-09", "close": 1.42, "volume": 178.0}, {"date": "2020-12-10", "close": 1.42, "volume": null}, {"date": "2020-12-11", "close": 1.4, "volume": 475.0}, {"date": "2020-12-14", "close": 1.48, "volume": 2500.0}, {"date": "2020-12-15", "close": 1.48, "volume": null}, {"date": "2020-12-16", "close": 1.36, "volume": 625.0}, {"date": "2020-12-17", "close": 1.4, "volume": 1718.0}, {"date": "2020-12-18", "close": 1.4, "volume": 900.0}, {"date": "2020-12-21", "close": 1.4, "volume": null}, {"date": "2020-12-22", "close": 1.4, "volume": 1537.0}, {"date": "2020-12-23", "close": 1.4, "volume": null}, {"date": "2020-12-24", "close": 1.48, "volume": 250.0}, {"date": "2020-12-28", "close": 1.48, "volume": null}, {"date": "2020-12-29", "close": 1.32, "volume": 216.0}, {"date": "2020-12-30", "close": 1.56, "volume": 25.0}, {"date": "2020-12-31", "close": 1.56, "volume": null}, {"date": "2021-01-04", "close": 1.32, "volume": 5003.0}, {"date": "2021-01-05", "close": 1.56, "volume": 28.0}, {"date": "2021-01-06", "close": 1.56, "volume": null}, {"date": "2021-01-07", "close": 1.88, "volume": 113.0}, {"date": "2021-01-08", "close": 1.88, "volume": 6250.0}, {"date": "2021-01-11", "close": 1.6, "volume": 3238.0}, {"date": "2021-01-12", "close": 1.628, "volume": 5728.0}, {"date": "2021-01-13", "close": 1.628, "volume": null}, {"date": "2021-01-14", "close": 1.628, "volume": 34.0}, {"date": "2021-01-15", "close": 1.628, "volume": null}, {"date": "2021-01-19", "close": 1.628, "volume": 3750.0}, {"date": "2021-01-20", "close": 1.6, "volume": 5417.0}, {"date": "2021-01-21", "close": 1.68, "volume": 629.0}, {"date": "2021-01-22", "close": 1.652, "volume": 410.0}, {"date": "2021-01-25", "close": 1.652, "volume": null}, {"date": "2021-01-26", "close": 1.64, "volume": 25.0}, {"date": "2021-01-27", "close": 1.64, "volume": null}, {"date": "2021-01-28", "close": 1.6, "volume": 4621.0}, {"date": "2021-01-29", "close": 1.73, "volume": 3103.0}, {"date": "2021-02-01", "close": 1.76, "volume": 318.0}, {"date": "2021-02-02", "close": 1.76, "volume": null}, {"date": "2021-02-03", "close": 1.76, "volume": null}, {"date": "2021-02-04", "close": 1.74, "volume": 325.0}, {"date": "2021-02-05", "close": 1.76, "volume": 350.0}, {"date": "2021-02-08", "close": 1.8, "volume": 34.0}, {"date": "2021-02-09", "close": 1.76, "volume": 25.0}, {"date": "2021-02-10", "close": 1.8, "volume": 600.0}, {"date": "2021-02-11", "close": 1.6, "volume": 250.0}, {"date": "2021-02-12", "close": 1.73, "volume": 38.0}, {"date": "2021-02-16", "close": 1.666, "volume": 3616.0}, {"date": "2021-02-17", "close": 1.652, "volume": 125.0}, {"date": "2021-02-18", "close": 1.652, "volume": 500.0}, {"date": "2021-02-19", "close": 1.84, "volume": 3310.0}, {"date": "2021-02-22", "close": 1.652, "volume": 3400.0}, {"date": "2021-02-23", "close": 1.73, "volume": 2299.0}, {"date": "2021-02-24", "close": 1.88, "volume": 7010.0}, {"date": "2021-02-25", "close": 1.88, "volume": 125.0}, {"date": "2021-02-26", "close": 2.0, "volume": 363.0}, {"date": "2021-03-01", "close": 2.0, "volume": null}, {"date": "2021-03-02", "close": 1.6, "volume": 353.0}, {"date": "2021-03-03", "close": 1.6, "volume": null}, {"date": "2021-03-04", "close": 1.6, "volume": null}, {"date": "2021-03-05", "close": 2.08, "volume": 413.0}, {"date": "2021-03-08", "close": 2.0, "volume": 300.0}, {"date": "2021-03-09", "close": 1.6, "volume": 175.0}, {"date": "2021-03-10", "close": 1.6, "volume": null}, {"date": "2021-03-11", "close": 1.8, "volume": 105.0}, {"date": "2021-03-12", "close": 2.0, "volume": 1970.0}, {"date": "2021-03-15", "close": 4.84, "volume": 71128.0}, {"date": "2021-03-16", "close": 4.8, "volume": 20038.0}, {"date": "2021-03-17", "close": 5.0, "volume": 22364.0}, {"date": "2021-03-18", "close": 4.72, "volume": 9738.0}, {"date": "2021-03-19", "close": 4.72, "volume": 6411.0}, {"date": "2021-03-22", "close": 4.92, "volume": 6019.0}, {"date": "2021-03-23", "close": 4.9, "volume": 16797.0}, {"date": "2021-03-24", "close": 5.2, "volume": 11071.0}, {"date": "2021-03-25", "close": 5.8, "volume": 23119.0}, {"date": "2021-03-26", "close": 6.72, "volume": 13765.0}, {"date": "2021-03-29", "close": 6.4, "volume": 12460.0}, {"date": "2021-03-30", "close": 6.6, "volume": 3951.0}, {"date": "2021-03-31", "close": 6.48, "volume": 1827.0}, {"date": "2021-04-01", "close": 6.68, "volume": 5450.0}, {"date": "2021-04-05", "close": 6.92, "volume": 11819.0}, {"date": "2021-04-06", "close": 7.28, "volume": 9154.0}, {"date": "2021-04-07", "close": 7.04, "volume": 7283.0}, {"date": "2021-04-08", "close": 7.24, "volume": 723.0}, {"date": "2021-04-09", "close": 7.24, "volume": 7420.0}, {"date": "2021-04-12", "close": 7.0, "volume": 5810.0}, {"date": "2021-04-13", "close": 7.52, "volume": 7686.0}, {"date": "2021-04-14", "close": 7.48, "volume": 5959.0}, {"date": "2021-04-15", "close": 7.48, "volume": 9256.0}, {"date": "2021-04-16", "close": 7.44, "volume": 13285.0}, {"date": "2021-04-19", "close": 7.56, "volume": 1906.0}, {"date": "2021-04-20", "close": 7.6, "volume": 1600.0}, {"date": "2021-04-21", "close": 7.52, "volume": 5227.0}, {"date": "2021-04-22", "close": 7.66, "volume": 2341.0}, {"date": "2021-04-23", "close": 7.8, "volume": 3354.0}, {"date": "2021-04-26", "close": 7.76, "volume": 1144.0}, {"date": "2021-04-27", "close": 7.6, "volume": 2424.0}, {"date": "2021-04-28", "close": 7.68, "volume": 5083.0}, {"date": "2021-04-29", "close": 7.64, "volume": 7442.0}, {"date": "2021-04-30", "close": 7.6, "volume": 3249.0}, {"date": "2021-05-03", "close": 7.38, "volume": 2738.0}, {"date": "2021-05-04", "close": 6.72, "volume": 1895.0}, {"date": "2021-05-05", "close": 7.6, "volume": 4162.0}, {"date": "2021-05-06", "close": 7.6, "volume": 2019.0}, {"date": "2021-05-07", "close": 7.56, "volume": 2805.0}, {"date": "2021-05-10", "close": 7.56, "volume": 388.0}, {"date": "2021-05-11", "close": 7.56, "volume": 125.0}, {"date": "2021-05-12", "close": 6.8, "volume": 1441.0}, {"date": "2021-05-13", "close": 7.4, "volume": 75.0}, {"date": "2021-05-14", "close": 7.4, "volume": null}, {"date": "2021-05-17", "close": 7.8, "volume": 2694.0}, {"date": "2021-05-18", "close": 8.28, "volume": 5756.0}, {"date": "2021-05-19", "close": 8.52, "volume": 3502.0}, {"date": "2021-05-20", "close": 8.8, "volume": 3890.0}, {"date": "2021-05-21", "close": 8.8, "volume": null}, {"date": "2021-05-24", "close": 8.72, "volume": 488.0}, {"date": "2021-05-25", "close": 8.56, "volume": 2096.0}, {"date": "2021-05-26", "close": 8.6, "volume": 1054.0}, {"date": "2021-05-27", "close": 8.2, "volume": 708.0}, {"date": "2021-05-28", "close": 8.53, "volume": 555.0}, {"date": "2021-06-01", "close": 8.52, "volume": 1041.0}, {"date": "2021-06-02", "close": 8.64, "volume": 1014.0}, {"date": "2021-06-03", "close": 8.64, "volume": 2541.0}, {"date": "2021-06-04", "close": 8.36, "volume": 2082.0}, {"date": "2021-06-07", "close": 8.4, "volume": 1847.0}, {"date": "2021-06-08", "close": 8.68, "volume": 3386.0}, {"date": "2021-06-09", "close": 8.44, "volume": 857.0}, {"date": "2021-06-10", "close": 8.2, "volume": 2887.0}, {"date": "2021-06-11", "close": 8.6, "volume": 1272.0}, {"date": "2021-06-14", "close": 8.54, "volume": 1275.0}, {"date": "2021-06-15", "close": 8.32, "volume": 1185.0}, {"date": "2021-06-16", "close": 8.24, "volume": 3238.0}, {"date": "2021-06-17", "close": 8.16, "volume": 48.0}, {"date": "2021-06-18", "close": 7.96, "volume": 863.0}, {"date": "2021-06-21", "close": 7.56, "volume": 2358.0}, {"date": "2021-06-22", "close": 7.6, "volume": 220.0}, {"date": "2021-06-23", "close": 7.72, "volume": 1762.0}, {"date": "2021-06-24", "close": 7.6, "volume": 1144.0}, {"date": "2021-06-25", "close": 6.92, "volume": 1433.0}, {"date": "2021-06-28", "close": 6.96, "volume": 262.0}, {"date": "2021-06-29", "close": 7.0, "volume": 928.0}, {"date": "2021-06-30", "close": 7.12, "volume": 425.0}, {"date": "2021-07-01", "close": 6.96, "volume": 334.0}, {"date": "2021-07-02", "close": 7.08, "volume": 1120.0}, {"date": "2021-07-06", "close": 7.08, "volume": 1528.0}, {"date": "2021-07-07", "close": 6.04, "volume": 626.0}, {"date": "2021-07-08", "close": 6.76, "volume": 268.0}, {"date": "2021-07-09", "close": 6.96, "volume": 646.0}, {"date": "2021-07-12", "close": 6.96, "volume": null}, {"date": "2021-07-13", "close": 7.0, "volume": 290.0}, {"date": "2021-07-14", "close": 6.92, "volume": 127.0}, {"date": "2021-07-15", "close": 7.0, "volume": 121.0}, {"date": "2021-07-16", "close": 7.0, "volume": 265.0}, {"date": "2021-07-19", "close": 6.0, "volume": 1977.0}, {"date": "2021-07-20", "close": 6.84, "volume": 848.0}, {"date": "2021-07-21", "close": 6.94, "volume": 2131.0}, {"date": "2021-07-22", "close": 6.84, "volume": 2603.0}, {"date": "2021-07-23", "close": 6.2, "volume": 106.0}, {"date": "2021-07-26", "close": 6.24, "volume": 719.0}, {"date": "2021-07-27", "close": 6.24, "volume": 3353.0}, {"date": "2021-07-28", "close": 6.32, "volume": 1047.0}, {"date": "2021-07-29", "close": 6.4, "volume": 475.0}, {"date": "2021-07-30", "close": 6.6, "volume": 6408.0}, {"date": "2021-08-02", "close": 6.6, "volume": 7182.0}, {"date": "2021-08-03", "close": 6.8, "volume": 754.0}, {"date": "2021-08-04", "close": 6.48, "volume": 2553.0}, {"date": "2021-08-05", "close": 6.6, "volume": 339.0}, {"date": "2021-08-06", "close": 6.48, "volume": 9712.0}, {"date": "2021-08-09", "close": 6.24, "volume": 4790.0}, {"date": "2021-08-10", "close": 6.0, "volume": 2439.0}, {"date": "2021-08-11", "close": 6.6, "volume": 1379.0}, {"date": "2021-08-12", "close": 6.6, "volume": 48.0}, {"date": "2021-08-13", "close": 6.6, "volume": null}, {"date": "2021-08-16", "close": 6.6, "volume": null}, {"date": "2021-08-17", "close": 6.4, "volume": 1034.0}, {"date": "2021-08-18", "close": 6.32, "volume": 384.0}, {"date": "2021-08-19", "close": 6.08, "volume": 375.0}, {"date": "2021-08-20", "close": 6.08, "volume": 2857.0}, {"date": "2021-08-23", "close": 5.84, "volume": 1156.0}, {"date": "2021-08-24", "close": 5.84, "volume": 225.0}, {"date": "2021-08-25", "close": 5.84, "volume": null}, {"date": "2021-08-26", "close": 6.4, "volume": 841.0}, {"date": "2021-08-27", "close": 6.12, "volume": 39.0}, {"date": "2021-08-30", "close": 6.12, "volume": null}, {"date": "2021-08-31", "close": 6.4, "volume": 1615.0}, {"date": "2021-09-01", "close": 5.8, "volume": 4077.0}, {"date": "2021-09-02", "close": 5.84, "volume": 575.0}, {"date": "2021-09-03", "close": 6.0, "volume": 169.0}, {"date": "2021-09-07", "close": 6.2, "volume": 1021.0}, {"date": "2021-09-08", "close": 6.24, "volume": 1724.0}, {"date": "2021-09-09", "close": 6.2004, "volume": 698.0}, {"date": "2021-09-10", "close": 6.2, "volume": 393.0}, {"date": "2021-09-13", "close": 6.4, "volume": 3427.0}, {"date": "2021-09-14", "close": 6.4, "volume": 1015.0}, {"date": "2021-09-15", "close": 6.4, "volume": 388.0}, {"date": "2021-09-16", "close": 6.4, "volume": null}, {"date": "2021-09-17", "close": 6.0, "volume": 1229.0}, {"date": "2021-09-20", "close": 6.32, "volume": 3065.0}, {"date": "2021-09-21", "close": 6.4, "volume": 942.0}, {"date": "2021-09-22", "close": 6.4, "volume": 409.0}, {"date": "2021-09-23", "close": 6.3, "volume": 336.0}, {"date": "2021-09-24", "close": 6.32, "volume": 1883.0}, {"date": "2021-09-27", "close": 6.4, "volume": 2596.0}, {"date": "2021-09-28", "close": 7.32, "volume": 3027.0}, {"date": "2021-09-29", "close": 8.48, "volume": 14191.0}, {"date": "2021-09-30", "close": 8.2, "volume": 777.0}, {"date": "2021-10-01", "close": 8.07, "volume": 1590.0}, {"date": "2021-10-04", "close": 8.68, "volume": 13921.0}, {"date": "2021-10-05", "close": 8.8, "volume": 6012.0}, {"date": "2021-10-06", "close": 9.16, "volume": 8155.0}, {"date": "2021-10-07", "close": 8.2, "volume": 1558.0}, {"date": "2021-10-08", "close": 8.68, "volume": 794.0}, {"date": "2021-10-11", "close": 9.12, "volume": 3688.0}, {"date": "2021-10-12", "close": 9.2, "volume": 4754.0}, {"date": "2021-10-13", "close": 9.48, "volume": 2860.0}, {"date": "2021-10-14", "close": 8.2, "volume": 1761.0}, {"date": "2021-10-15", "close": 9.08, "volume": 1572.0}, {"date": "2021-10-18", "close": 9.44, "volume": 1586.0}, {"date": "2021-10-19", "close": 9.2, "volume": 510.0}, {"date": "2021-10-20", "close": 9.4, "volume": 3620.0}, {"date": "2021-10-21", "close": 9.48, "volume": 7931.0}, {"date": "2021-10-22", "close": 9.48, "volume": 6237.0}, {"date": "2021-10-25", "close": 9.72, "volume": 1939.0}, {"date": "2021-10-26", "close": 9.48, "volume": 290.0}, {"date": "2021-10-27", "close": 9.72, "volume": 383.0}, {"date": "2021-10-28", "close": 10.0, "volume": 45.0}, {"date": "2021-10-29", "close": 10.52, "volume": 6648.0}, {"date": "2021-11-01", "close": 11.2, "volume": 5324.0}, {"date": "2021-11-02", "close": 11.0, "volume": 5360.0}, {"date": "2021-11-03", "close": 10.8, "volume": 2297.0}, {"date": "2021-11-04", "close": 10.68, "volume": 502.0}, {"date": "2021-11-05", "close": 11.16, "volume": 840.0}, {"date": "2021-11-08", "close": 11.2, "volume": 366.0}, {"date": "2021-11-09", "close": 12.36, "volume": 14335.0}, {"date": "2021-11-10", "close": 12.36, "volume": 4486.0}, {"date": "2021-11-11", "close": 12.28, "volume": 2130.0}, {"date": "2021-11-12", "close": 15.4, "volume": 4735.0}, {"date": "2021-11-15", "close": 15.2, "volume": 5783.0}, {"date": "2021-11-16", "close": 14.88, "volume": 1008.0}, {"date": "2021-11-17", "close": 15.92, "volume": 2443.0}, {"date": "2021-11-18", "close": 14.0, "volume": 10453.0}, {"date": "2021-11-19", "close": 12.8, "volume": 2076.0}, {"date": "2021-11-22", "close": 12.72, "volume": 660.0}, {"date": "2021-11-23", "close": 12.72, "volume": 400.0}, {"date": "2021-11-24", "close": 13.0, "volume": 2328.0}, {"date": "2021-11-26", "close": 12.2, "volume": 376.0}, {"date": "2021-11-29", "close": 12.8, "volume": 5706.0}, {"date": "2021-11-30", "close": 14.24, "volume": 7610.0}, {"date": "2021-12-01", "close": 12.8, "volume": 9429.0}, {"date": "2021-12-02", "close": 12.8, "volume": 701.0}, {"date": "2021-12-03", "close": 12.8, "volume": null}, {"date": "2021-12-06", "close": 12.2, "volume": 1378.0}, {"date": "2021-12-07", "close": 12.2, "volume": 665.0}, {"date": "2021-12-08", "close": 12.13, "volume": 350.0}, {"date": "2021-12-09", "close": 11.76, "volume": 2615.0}, {"date": "2021-12-10", "close": 12.12, "volume": 598.0}, {"date": "2021-12-13", "close": 12.8, "volume": 1115.0}, {"date": "2021-12-14", "close": 12.8, "volume": 256.0}, {"date": "2021-12-15", "close": 12.0, "volume": 785.0}, {"date": "2021-12-16", "close": 12.0, "volume": 675.0}, {"date": "2021-12-17", "close": 12.0, "volume": 375.0}, {"date": "2021-12-20", "close": 11.96, "volume": 456.0}, {"date": "2021-12-21", "close": 11.96, "volume": 75.0}, {"date": "2021-12-22", "close": 11.4, "volume": 1725.0}, {"date": "2021-12-23", "close": 10.76, "volume": 1000.0}, {"date": "2021-12-27", "close": 10.4, "volume": 4055.0}, {"date": "2021-12-28", "close": 11.2, "volume": 2739.0}, {"date": "2021-12-29", "close": 11.4, "volume": 639.0}, {"date": "2021-12-30", "close": 11.6, "volume": 1017.0}, {"date": "2021-12-31", "close": 12.07, "volume": 293.0}, {"date": "2022-01-03", "close": 12.4, "volume": 2298.0}, {"date": "2022-01-04", "close": 12.0, "volume": 979.0}, {"date": "2022-01-05", "close": 12.0, "volume": 613.0}, {"date": "2022-01-06", "close": 12.0, "volume": 1014.0}, {"date": "2022-01-07", "close": 11.9996, "volume": 195.0}, {"date": "2022-01-10", "close": 12.0, "volume": 4461.0}, {"date": "2022-01-11", "close": 11.88, "volume": 138.0}, {"date": "2022-01-12", "close": 11.96, "volume": 1810.0}, {"date": "2022-01-13", "close": 11.6, "volume": 191.0}, {"date": "2022-01-14", "close": 12.0, "volume": 1171.0}, {"date": "2022-01-18", "close": 12.0, "volume": 41.0}, {"date": "2022-01-19", "close": 11.7, "volume": 2050.0}, {"date": "2022-01-20", "close": 11.84, "volume": 1826.0}, {"date": "2022-01-21", "close": 11.72, "volume": 2094.0}, {"date": "2022-01-24", "close": 11.8, "volume": 2477.0}, {"date": "2022-01-25", "close": 11.8, "volume": null}, {"date": "2022-01-26", "close": 11.8, "volume": 1361.0}, {"date": "2022-01-27", "close": 11.8, "volume": 118.0}, {"date": "2022-01-28", "close": 11.8, "volume": 3311.0}, {"date": "2022-01-31", "close": 11.6, "volume": 3068.0}, {"date": "2022-02-01", "close": 11.8, "volume": 2325.0}, {"date": "2022-02-02", "close": 11.8, "volume": 1123.0}, {"date": "2022-02-03", "close": 11.6, "volume": 1750.0}, {"date": "2022-02-04", "close": 11.8, "volume": 933.0}, {"date": "2022-02-07", "close": 11.0, "volume": 828.0}, {"date": "2022-02-08", "close": 11.4, "volume": 271.0}, {"date": "2022-02-09", "close": 11.8, "volume": 2608.0}, {"date": "2022-02-10", "close": 11.84, "volume": 789.0}, {"date": "2022-02-11", "close": 11.8396, "volume": 1063.0}, {"date": "2022-02-14", "close": 11.84, "volume": 1370.0}, {"date": "2022-02-15", "close": 11.84, "volume": 2475.0}, {"date": "2022-02-16", "close": 11.84, "volume": 2157.0}, {"date": "2022-02-17", "close": 11.12, "volume": 639.0}, {"date": "2022-02-18", "close": 11.8, "volume": 549.0}, {"date": "2022-02-22", "close": 11.4, "volume": 2839.0}, {"date": "2022-02-23", "close": 11.4, "volume": 27.0}, {"date": "2022-02-24", "close": 11.8, "volume": 2854.0}, {"date": "2022-02-25", "close": 11.8, "volume": null}, {"date": "2022-02-28", "close": 11.8, "volume": 848.0}, {"date": "2022-03-01", "close": 11.84, "volume": 558.0}, {"date": "2022-03-02", "close": 11.6, "volume": 389.0}, {"date": "2022-03-03", "close": 12.2, "volume": 16577.0}, {"date": "2022-03-04", "close": 12.24, "volume": 5916.0}, {"date": "2022-03-07", "close": 13.6, "volume": 48583.0}, {"date": "2022-03-08", "close": 17.75, "volume": 72388.0}, {"date": "2022-03-09", "close": 16.3, "volume": 28107.0}, {"date": "2022-03-10", "close": 18.0, "volume": 12936.0}, {"date": "2022-03-11", "close": 17.7, "volume": 34516.0}, {"date": "2022-03-14", "close": 14.1, "volume": 31637.0}, {"date": "2022-03-15", "close": 14.75, "volume": 16945.0}, {"date": "2022-03-16", "close": 15.2378, "volume": 2644.0}, {"date": "2022-03-17", "close": 15.75, "volume": 10563.0}, {"date": "2022-03-18", "close": 17.92, "volume": 26366.0}, {"date": "2022-03-21", "close": 18.0, "volume": 15618.0}, {"date": "2022-03-22", "close": 18.2, "volume": 9320.0}, {"date": "2022-03-23", "close": 18.46, "volume": 12110.0}, {"date": "2022-03-24", "close": 18.5, "volume": 20036.0}, {"date": "2022-03-25", "close": 18.61, "volume": 10692.0}, {"date": "2022-03-28", "close": 18.48, "volume": 17979.0}, {"date": "2022-03-29", "close": 18.81, "volume": 9202.0}, {"date": "2022-03-30", "close": 18.8, "volume": 9049.0}, {"date": "2022-03-31", "close": 18.79, "volume": 5713.0}, {"date": "2022-04-01", "close": 19.7, "volume": 55205.0}, {"date": "2022-04-04", "close": 20.5, "volume": 16637.0}, {"date": "2022-04-05", "close": 21.25, "volume": 47251.0}, {"date": "2022-04-06", "close": 21.5, "volume": 50221.0}, {"date": "2022-04-07", "close": 22.0, "volume": 43152.0}, {"date": "2022-04-08", "close": 22.04, "volume": 29301.0}, {"date": "2022-04-11", "close": 20.85, "volume": 44788.0}, {"date": "2022-04-12", "close": 22.0, "volume": 28584.0}, {"date": "2022-04-13", "close": 22.17, "volume": 35180.0}, {"date": "2022-04-14", "close": 22.64, "volume": 24593.0}, {"date": "2022-04-18", "close": 22.95, "volume": 15202.0}, {"date": "2022-04-19", "close": 22.97, "volume": 42280.0}, {"date": "2022-04-20", "close": 22.8, "volume": 41274.0}, {"date": "2022-04-21", "close": 22.97, "volume": 18410.0}, {"date": "2022-04-22", "close": 22.66, "volume": 28452.0}, {"date": "2022-04-25", "close": 22.0, "volume": 63246.0}, {"date": "2022-04-26", "close": 22.0, "volume": 16623.0}, {"date": "2022-04-27", "close": 22.3, "volume": 52584.0}, {"date": "2022-04-28", "close": 23.0, "volume": 38367.0}, {"date": "2022-04-29", "close": 23.8, "volume": 60199.0}, {"date": "2022-05-02", "close": 23.72, "volume": 28567.0}, {"date": "2022-05-03", "close": 24.5, "volume": 54950.0}, {"date": "2022-05-04", "close": 24.8, "volume": 73246.0}, {"date": "2022-05-05", "close": 24.55, "volume": 38893.0}, {"date": "2022-05-06", "close": 24.7, "volume": 38262.0}, {"date": "2022-05-09", "close": 19.46, "volume": 58459.0}, {"date": "2022-05-10", "close": 20.27, "volume": 56878.0}, {"date": "2022-05-11", "close": 21.55, "volume": 59484.0}, {"date": "2022-05-12", "close": 21.05, "volume": 62596.0}, {"date": "2022-05-13", "close": 21.9, "volume": 53483.0}, {"date": "2022-05-16", "close": 21.83, "volume": 28348.0}, {"date": "2022-05-17", "close": 22.9, "volume": 78255.0}, {"date": "2022-05-18", "close": 21.55, "volume": 89342.0}, {"date": "2022-05-19", "close": 20.47, "volume": 55978.0}, {"date": "2022-05-20", "close": 20.68, "volume": 84594.0}, {"date": "2022-05-23", "close": 20.4, "volume": 60369.0}, {"date": "2022-05-24", "close": 20.6, "volume": 34652.0}, {"date": "2022-05-25", "close": 20.6, "volume": 32200.0}, {"date": "2022-05-26", "close": 20.99, "volume": 45171.0}, {"date": "2022-05-27", "close": 20.84, "volume": 42883.0}, {"date": "2022-05-31", "close": 20.98, "volume": 85869.0}, {"date": "2022-06-01", "close": 21.04, "volume": 87647.0}, {"date": "2022-06-02", "close": 20.95, "volume": 68316.0}, {"date": "2022-06-03", "close": 21.13, "volume": 51822.0}, {"date": "2022-06-06", "close": 20.42, "volume": 132000.0}, {"date": "2022-06-07", "close": 19.14, "volume": 138660.0}, {"date": "2022-06-08", "close": 19.92, "volume": 77285.0}, {"date": "2022-06-09", "close": 19.28, "volume": 53390.0}, {"date": "2022-06-10", "close": 19.4, "volume": 51133.0}, {"date": "2022-06-13", "close": 16.05, "volume": 124552.0}, {"date": "2022-06-14", "close": 15.64, "volume": 99148.0}, {"date": "2022-06-15", "close": 16.62, "volume": 210214.0}, {"date": "2022-06-16", "close": 17.32, "volume": 208090.0}, {"date": "2022-06-17", "close": 15.61, "volume": 478080.0}, {"date": "2022-06-21", "close": 15.88, "volume": 161685.0}, {"date": "2022-06-22", "close": 14.01, "volume": 168456.0}, {"date": "2022-06-23", "close": 12.87, "volume": 129915.0}, {"date": "2022-06-24", "close": 12.18, "volume": 867041.0}, {"date": "2022-06-27", "close": 10.83, "volume": 144084.0}, {"date": "2022-06-28", "close": 10.82, "volume": 85449.0}, {"date": "2022-06-29", "close": 10.94, "volume": 99196.0}, {"date": "2022-06-30", "close": 11.87, "volume": 123856.0}, {"date": "2022-07-01", "close": 10.43, "volume": 116403.0}, {"date": "2022-07-05", "close": 10.19, "volume": 223581.0}, {"date": "2022-07-06", "close": 10.87, "volume": 133098.0}, {"date": "2022-07-07", "close": 10.14, "volume": 165555.0}, {"date": "2022-07-08", "close": 10.16, "volume": 66743.0}, {"date": "2022-07-11", "close": 9.9, "volume": 73024.0}, {"date": "2022-07-12", "close": 10.06, "volume": 65642.0}, {"date": "2022-07-13", "close": 9.63, "volume": 93529.0}, {"date": "2022-07-14", "close": 9.1, "volume": 68127.0}, {"date": "2022-07-15", "close": 9.29, "volume": 32107.0}, {"date": "2022-07-18", "close": 9.4, "volume": 30747.0}, {"date": "2022-07-19", "close": 9.03, "volume": 43656.0}, {"date": "2022-07-20", "close": 9.6, "volume": 39303.0}, {"date": "2022-07-21", "close": 10.25, "volume": 48929.0}, {"date": "2022-07-22", "close": 9.65, "volume": 57466.0}, {"date": "2022-07-25", "close": 9.06, "volume": 73149.0}, {"date": "2022-07-26", "close": 10.39, "volume": 88703.0}, {"date": "2022-07-27", "close": 10.16, "volume": 35349.0}, {"date": "2022-07-28", "close": 10.49, "volume": 45588.0}, {"date": "2022-07-29", "close": 11.0, "volume": 39430.0}, {"date": "2022-08-01", "close": 10.75, "volume": 41356.0}, {"date": "2022-08-02", "close": 11.5, "volume": 46925.0}, {"date": "2022-08-03", "close": 12.71, "volume": 43581.0}, {"date": "2022-08-04", "close": 11.94, "volume": 50049.0}, {"date": "2022-08-05", "close": 12.37, "volume": 27625.0}, {"date": "2022-08-08", "close": 12.63, "volume": 28831.0}, {"date": "2022-08-09", "close": 13.0, "volume": 29904.0}, {"date": "2022-08-10", "close": 14.07, "volume": 45838.0}, {"date": "2022-08-11", "close": 14.03, "volume": 47856.0}, {"date": "2022-08-12", "close": 14.75, "volume": 30563.0}, {"date": "2022-08-15", "close": 14.04, "volume": 64658.0}, {"date": "2022-08-16", "close": 15.0, "volume": 47716.0}, {"date": "2022-08-17", "close": 14.8, "volume": 32119.0}, {"date": "2022-08-18", "close": 14.9, "volume": 41009.0}, {"date": "2022-08-19", "close": 14.83, "volume": 33483.0}, {"date": "2022-08-22", "close": 14.9, "volume": 54230.0}, {"date": "2022-08-23", "close": 14.68, "volume": 46025.0}, {"date": "2022-08-24", "close": 14.72, "volume": 42480.0}, {"date": "2022-08-25", "close": 14.93, "volume": 48529.0}, {"date": "2022-08-26", "close": 14.68, "volume": 19584.0}, {"date": "2022-08-29", "close": 14.41, "volume": 28451.0}, {"date": "2022-08-30", "close": 14.7, "volume": 54642.0}, {"date": "2022-08-31", "close": 14.76, "volume": 50963.0}, {"date": "2022-09-01", "close": 14.89, "volume": 27886.0}, {"date": "2022-09-02", "close": 14.88, "volume": 35515.0}, {"date": "2022-09-06", "close": 14.44, "volume": 58735.0}, {"date": "2022-09-07", "close": 14.72, "volume": 63668.0}, {"date": "2022-09-08", "close": 14.63, "volume": 41259.0}, {"date": "2022-09-09", "close": 14.68, "volume": 30735.0}, {"date": "2022-09-12", "close": 14.07, "volume": 29667.0}, {"date": "2022-09-13", "close": 14.03, "volume": 45708.0}, {"date": "2022-09-14", "close": 13.65, "volume": 56238.0}, {"date": "2022-09-15", "close": 12.2, "volume": 61623.0}, {"date": "2022-09-16", "close": 12.01, "volume": 408396.0}, {"date": "2022-09-19", "close": 12.05, "volume": 237513.0}, {"date": "2022-09-20", "close": 12.29, "volume": 49922.0}, {"date": "2022-09-21", "close": 13.01, "volume": 30481.0}, {"date": "2022-09-22", "close": 13.38, "volume": 31920.0}, {"date": "2022-09-23", "close": 12.81, "volume": 34623.0}, {"date": "2022-09-26", "close": 12.19, "volume": 24905.0}, {"date": "2022-09-27", "close": 13.01, "volume": 34827.0}, {"date": "2022-09-28", "close": 13.15, "volume": 23021.0}, {"date": "2022-09-29", "close": 13.26, "volume": 24940.0}, {"date": "2022-09-30", "close": 13.15, "volume": 39537.0}, {"date": "2022-10-03", "close": 13.4, "volume": 45795.0}, {"date": "2022-10-04", "close": 13.77, "volume": 45165.0}, {"date": "2022-10-05", "close": 13.84, "volume": 37203.0}, {"date": "2022-10-06", "close": 14.06, "volume": 39558.0}, {"date": "2022-10-07", "close": 14.17, "volume": 43089.0}, {"date": "2022-10-10", "close": 14.54, "volume": 35932.0}, {"date": "2022-10-11", "close": 14.36, "volume": 27362.0}, {"date": "2022-10-12", "close": 14.53, "volume": 29460.0}, {"date": "2022-10-13", "close": 14.72, "volume": 32356.0}, {"date": "2022-10-14", "close": 14.72, "volume": 20047.0}, {"date": "2022-10-17", "close": 14.87, "volume": 33748.0}, {"date": "2022-10-18", "close": 14.94, "volume": 20448.0}, {"date": "2022-10-19", "close": 15.09, "volume": 36345.0}, {"date": "2022-10-20", "close": 15.35, "volume": 40206.0}, {"date": "2022-10-21", "close": 15.5, "volume": 34587.0}, {"date": "2022-10-24", "close": 15.77, "volume": 63464.0}, {"date": "2022-10-25", "close": 16.0, "volume": 39849.0}, {"date": "2022-10-26", "close": 16.09, "volume": 20286.0}, {"date": "2022-10-27", "close": 16.01, "volume": 35741.0}, {"date": "2022-10-28", "close": 16.02, "volume": 40482.0}, {"date": "2022-10-31", "close": 16.0, "volume": 39247.0}, {"date": "2022-11-01", "close": 16.2, "volume": 39033.0}, {"date": "2022-11-02", "close": 16.35, "volume": 48435.0}, {"date": "2022-11-03", "close": 16.65, "volume": 35826.0}, {"date": "2022-11-04", "close": 16.85, "volume": 33074.0}, {"date": "2022-11-07", "close": 16.92, "volume": 28000.0}, {"date": "2022-11-08", "close": 16.83, "volume": 23635.0}, {"date": "2022-11-09", "close": 14.86, "volume": 62793.0}, {"date": "2022-11-10", "close": 15.29, "volume": 37949.0}, {"date": "2022-11-11", "close": 15.05, "volume": 50718.0}, {"date": "2022-11-14", "close": 14.3, "volume": 31185.0}, {"date": "2022-11-15", "close": 14.3, "volume": 43627.0}, {"date": "2022-11-16", "close": 14.52, "volume": 23646.0}, {"date": "2022-11-17", "close": 14.78, "volume": 22314.0}, {"date": "2022-11-18", "close": 14.9, "volume": 23883.0}, {"date": "2022-11-21", "close": 13.51, "volume": 30834.0}, {"date": "2022-11-22", "close": 13.97, "volume": 30118.0}, {"date": "2022-11-23", "close": 13.85, "volume": 28587.0}, {"date": "2022-11-25", "close": 13.84, "volume": 14465.0}, {"date": "2022-11-28", "close": 13.35, "volume": 13488.0}, {"date": "2022-11-29", "close": 13.44, "volume": 20294.0}, {"date": "2022-11-30", "close": 13.72, "volume": 23064.0}, {"date": "2022-12-01", "close": 13.16, "volume": 17660.0}, {"date": "2022-12-02", "close": 13.2, "volume": 7983.0}, {"date": "2022-12-05", "close": 12.64, "volume": 26476.0}, {"date": "2022-12-06", "close": 12.09, "volume": 23133.0}, {"date": "2022-12-07", "close": 11.66, "volume": 22244.0}, {"date": "2022-12-08", "close": 11.46, "volume": 15546.0}, {"date": "2022-12-09", "close": 11.33, "volume": 15742.0}, {"date": "2022-12-12", "close": 11.65, "volume": 14911.0}, {"date": "2022-12-13", "close": 12.23, "volume": 17301.0}, {"date": "2022-12-14", "close": 12.2, "volume": 15596.0}, {"date": "2022-12-15", "close": 11.19, "volume": 22701.0}, {"date": "2022-12-16", "close": 11.0, "volume": 47748.0}, {"date": "2022-12-19", "close": 10.27, "volume": 118166.0}, {"date": "2022-12-20", "close": 11.01, "volume": 12229.0}, {"date": "2022-12-21", "close": 11.68, "volume": 29516.0}, {"date": "2022-12-22", "close": 11.74, "volume": 17712.0}, {"date": "2022-12-23", "close": 12.14, "volume": 31715.0}, {"date": "2022-12-27", "close": 11.75, "volume": 9492.0}, {"date": "2022-12-28", "close": 11.7, "volume": 9163.0}, {"date": "2022-12-29", "close": 11.69, "volume": 8008.0}, {"date": "2022-12-30", "close": 12.3, "volume": 15241.0}, {"date": "2023-01-03", "close": 11.06, "volume": 16987.0}, {"date": "2023-01-04", "close": 11.35, "volume": 27684.0}, {"date": "2023-01-05", "close": 11.85, "volume": 10865.0}, {"date": "2023-01-06", "close": 12.04, "volume": 21194.0}, {"date": "2023-01-09", "close": 11.85, "volume": 9048.0}, {"date": "2023-01-10", "close": 12.25, "volume": 14396.0}, {"date": "2023-01-11", "close": 12.3, "volume": 17076.0}, {"date": "2023-01-12", "close": 12.35, "volume": 13157.0}, {"date": "2023-01-13", "close": 12.37, "volume": 11838.0}, {"date": "2023-01-17", "close": 13.0, "volume": 56935.0}, {"date": "2023-01-18", "close": 12.63, "volume": 24756.0}, {"date": "2023-01-19", "close": 12.28, "volume": 15107.0}, {"date": "2023-01-20", "close": 13.0, "volume": 15998.0}, {"date": "2023-01-23", "close": 12.85, "volume": 21504.0}, {"date": "2023-01-24", "close": 12.68, "volume": 4448.0}, {"date": "2023-01-25", "close": 13.21, "volume": 22570.0}, {"date": "2023-01-26", "close": 13.26, "volume": 11330.0}, {"date": "2023-01-27", "close": 13.25, "volume": 10126.0}, {"date": "2023-01-30", "close": 12.93, "volume": 16687.0}, {"date": "2023-01-31", "close": 13.19, "volume": 17450.0}, {"date": "2023-02-01", "close": 13.18, "volume": 20906.0}, {"date": "2023-02-02", "close": 13.33, "volume": 10062.0}, {"date": "2023-02-03", "close": 13.18, "volume": 13554.0}, {"date": "2023-02-06", "close": 13.05, "volume": 8443.0}, {"date": "2023-02-07", "close": 13.25, "volume": 10966.0}, {"date": "2023-02-08", "close": 13.1, "volume": 13581.0}, {"date": "2023-02-09", "close": 12.59, "volume": 17015.0}, {"date": "2023-02-10", "close": 12.57, "volume": 13909.0}, {"date": "2023-02-13", "close": 12.71, "volume": 6394.0}, {"date": "2023-02-14", "close": 12.68, "volume": 7677.0}, {"date": "2023-02-15", "close": 12.99, "volume": 5941.0}, {"date": "2023-02-16", "close": 13.17, "volume": 13967.0}, {"date": "2023-02-17", "close": 13.2, "volume": 14664.0}, {"date": "2023-02-21", "close": 12.85, "volume": 13501.0}, {"date": "2023-02-22", "close": 12.75, "volume": 8740.0}, {"date": "2023-02-23", "close": 13.0, "volume": 10289.0}, {"date": "2023-02-24", "close": 12.97, "volume": 13020.0}, {"date": "2023-02-27", "close": 12.96, "volume": 9612.0}, {"date": "2023-02-28", "close": 13.0, "volume": 13990.0}, {"date": "2023-03-01", "close": 13.13, "volume": 14359.0}, {"date": "2023-03-02", "close": 12.86, "volume": 30018.0}, {"date": "2023-03-03", "close": 12.26, "volume": 27817.0}, {"date": "2023-03-06", "close": 11.97, "volume": 18539.0}, {"date": "2023-03-07", "close": 12.43, "volume": 15561.0}, {"date": "2023-03-08", "close": 12.97, "volume": 17714.0}, {"date": "2023-03-09", "close": 12.6, "volume": 16064.0}, {"date": "2023-03-10", "close": 12.81, "volume": 24109.0}, {"date": "2023-03-13", "close": 12.65, "volume": 28666.0}, {"date": "2023-03-14", "close": 12.52, "volume": 21340.0}, {"date": "2023-03-15", "close": 12.2, "volume": 28567.0}, {"date": "2023-03-16", "close": 12.25, "volume": 14349.0}, {"date": "2023-03-17", "close": 12.89, "volume": 137286.0}, {"date": "2023-03-20", "close": 13.17, "volume": 40025.0}, {"date": "2023-03-21", "close": 13.4, "volume": 37898.0}, {"date": "2023-03-22", "close": 12.08, "volume": 51205.0}, {"date": "2023-03-23", "close": 12.4, "volume": 23121.0}, {"date": "2023-03-24", "close": 12.45, "volume": 17757.0}, {"date": "2023-03-27", "close": 12.36, "volume": 17213.0}, {"date": "2023-03-28", "close": 12.26, "volume": 11499.0}, {"date": "2023-03-29", "close": 12.39, "volume": 11408.0}, {"date": "2023-03-30", "close": 12.37, "volume": 16482.0}, {"date": "2023-03-31", "close": 12.41, "volume": 20393.0}, {"date": "2023-04-03", "close": 12.36, "volume": 14682.0}, {"date": "2023-04-04", "close": 13.25, "volume": 36132.0}, {"date": "2023-04-05", "close": 12.79, "volume": 18770.0}, {"date": "2023-04-06", "close": 12.81, "volume": 6429.0}, {"date": "2023-04-10", "close": 12.86, "volume": 15332.0}, {"date": "2023-04-11", "close": 12.7, "volume": 15514.0}, {"date": "2023-04-12", "close": 12.72, "volume": 18052.0}, {"date": "2023-04-13", "close": 12.6, "volume": 18917.0}, {"date": "2023-04-14", "close": 12.69, "volume": 19184.0}, {"date": "2023-04-17", "close": 12.25, "volume": 10222.0}, {"date": "2023-04-18", "close": 12.3, "volume": 25199.0}, {"date": "2023-04-19", "close": 11.51, "volume": 39826.0}, {"date": "2023-04-20", "close": 11.59, "volume": 12952.0}, {"date": "2023-04-21", "close": 11.29, "volume": 12948.0}, {"date": "2023-04-24", "close": 11.24, "volume": 8392.0}, {"date": "2023-04-25", "close": 11.01, "volume": 24705.0}, {"date": "2023-04-26", "close": 10.83, "volume": 20129.0}, {"date": "2023-04-27", "close": 11.0, "volume": 5772.0}, {"date": "2023-04-28", "close": 10.85, "volume": 5627.0}, {"date": "2023-05-01", "close": 10.47, "volume": 7811.0}, {"date": "2023-05-02", "close": 9.7, "volume": 111760.0}, {"date": "2023-05-03", "close": 9.95, "volume": 23592.0}, {"date": "2023-05-04", "close": 9.26, "volume": 21830.0}, {"date": "2023-05-05", "close": 9.16, "volume": 20337.0}, {"date": "2023-05-08", "close": 9.11, "volume": 21159.0}, {"date": "2023-05-09", "close": 9.28, "volume": 8676.0}, {"date": "2023-05-10", "close": 9.27, "volume": 8053.0}, {"date": "2023-05-11", "close": 9.3, "volume": 13022.0}, {"date": "2023-05-12", "close": 9.76, "volume": 6314.0}, {"date": "2023-05-15", "close": 10.51, "volume": 8799.0}, {"date": "2023-05-16", "close": 9.79, "volume": 2728.0}, {"date": "2023-05-17", "close": 10.06, "volume": 10884.0}, {"date": "2023-05-18", "close": 11.5, "volume": 19332.0}, {"date": "2023-05-19", "close": 11.64, "volume": 11670.0}, {"date": "2023-05-22", "close": 10.48, "volume": 36743.0}, {"date": "2023-05-23", "close": 10.37, "volume": 7834.0}, {"date": "2023-05-24", "close": 9.76, "volume": 67607.0}, {"date": "2023-05-25", "close": 9.11, "volume": 11810.0}, {"date": "2023-05-26", "close": 9.29, "volume": 18582.0}, {"date": "2023-05-30", "close": 8.89, "volume": 16498.0}, {"date": "2023-05-31", "close": 9.46, "volume": 50299.0}, {"date": "2023-06-01", "close": 9.85, "volume": 41726.0}, {"date": "2023-06-02", "close": 10.5, "volume": 16652.0}, {"date": "2023-06-05", "close": 10.45, "volume": 11451.0}, {"date": "2023-06-06", "close": 11.05, "volume": 29106.0}, {"date": "2023-06-07", "close": 11.41, "volume": 27442.0}, {"date": "2023-06-08", "close": 11.83, "volume": 14030.0}, {"date": "2023-06-09", "close": 11.73, "volume": 11463.0}, {"date": "2023-06-12", "close": 11.01, "volume": 19594.0}, {"date": "2023-06-13", "close": 11.07, "volume": 18332.0}, {"date": "2023-06-14", "close": 11.03, "volume": 12287.0}, {"date": "2023-06-15", "close": 10.57, "volume": 29909.0}, {"date": "2023-06-16", "close": 10.08, "volume": 38701.0}, {"date": "2023-06-20", "close": 9.85, "volume": 10291.0}, {"date": "2023-06-21", "close": 9.82, "volume": 7564.0}, {"date": "2023-06-22", "close": 8.89, "volume": 32136.0}, {"date": "2023-06-23", "close": 9.0, "volume": 216806.0}, {"date": "2023-06-26", "close": 8.64, "volume": 20988.0}, {"date": "2023-06-27", "close": 8.35, "volume": 22139.0}, {"date": "2023-06-28", "close": 8.43, "volume": 13388.0}, {"date": "2023-06-29", "close": 8.49, "volume": 19592.0}, {"date": "2023-06-30", "close": 9.1, "volume": 12350.0}, {"date": "2023-07-03", "close": 8.75, "volume": 4387.0}, {"date": "2023-07-05", "close": 8.6, "volume": 31680.0}, {"date": "2023-07-06", "close": 8.79, "volume": 18087.0}, {"date": "2023-07-07", "close": 9.25, "volume": 42714.0}, {"date": "2023-07-10", "close": 8.93, "volume": 11212.0}, {"date": "2023-07-11", "close": 8.79, "volume": 10286.0}, {"date": "2023-07-12", "close": 8.79, "volume": 9662.0}, {"date": "2023-07-13", "close": 8.7, "volume": 30879.0}, {"date": "2023-07-14", "close": 8.5, "volume": 16746.0}, {"date": "2023-07-17", "close": 8.6, "volume": 10406.0}, {"date": "2023-07-18", "close": 8.84, "volume": 7061.0}, {"date": "2023-07-19", "close": 9.21, "volume": 132829.0}, {"date": "2023-07-20", "close": 9.6, "volume": 116452.0}, {"date": "2023-07-21", "close": 9.43, "volume": 40170.0}, {"date": "2023-07-24", "close": 9.09, "volume": 16385.0}, {"date": "2023-07-25", "close": 9.23, "volume": 12424.0}, {"date": "2023-07-26", "close": 9.15, "volume": 12260.0}, {"date": "2023-07-27", "close": 8.95, "volume": 21009.0}, {"date": "2023-07-28", "close": 8.99, "volume": 20185.0}, {"date": "2023-07-31", "close": 9.0, "volume": 18039.0}, {"date": "2023-08-01", "close": 9.47, "volume": 16862.0}, {"date": "2023-08-02", "close": 9.14, "volume": 11134.0}, {"date": "2023-08-03", "close": 9.27, "volume": 55543.0}, {"date": "2023-08-04", "close": 9.46, "volume": 14142.0}, {"date": "2023-08-07", "close": 8.93, "volume": 19107.0}, {"date": "2023-08-08", "close": 9.18, "volume": 8813.0}, {"date": "2023-08-09", "close": 8.97, "volume": 21676.0}, {"date": "2023-08-10", "close": 8.9, "volume": 6585.0}, {"date": "2023-08-11", "close": 9.04, "volume": 15706.0}, {"date": "2023-08-14", "close": 8.91, "volume": 26651.0}, {"date": "2023-08-15", "close": 8.51, "volume": 6455.0}, {"date": "2023-08-16", "close": 8.6, "volume": 16136.0}, {"date": "2023-08-17", "close": 8.75, "volume": 16987.0}, {"date": "2023-08-18", "close": 8.86, "volume": 12030.0}, {"date": "2023-08-21", "close": 9.09, "volume": 29441.0}, {"date": "2023-08-22", "close": 8.99, "volume": 19451.0}, {"date": "2023-08-23", "close": 9.07, "volume": 19730.0}, {"date": "2023-08-24", "close": 8.61, "volume": 24756.0}, {"date": "2023-08-25", "close": 8.85, "volume": 18287.0}, {"date": "2023-08-28", "close": 8.3, "volume": 39225.0}, {"date": "2023-08-29", "close": 8.76, "volume": 24349.0}, {"date": "2023-08-30", "close": 8.58, "volume": 12185.0}, {"date": "2023-08-31", "close": 8.74, "volume": 11415.0}, {"date": "2023-09-01", "close": 8.87, "volume": 21642.0}, {"date": "2023-09-05", "close": 9.0, "volume": 22131.0}, {"date": "2023-09-06", "close": 8.72, "volume": 28841.0}, {"date": "2023-09-07", "close": 8.45, "volume": 55517.0}, {"date": "2023-09-08", "close": 8.62, "volume": 16461.0}, {"date": "2023-09-11", "close": 8.0, "volume": 67475.0}, {"date": "2023-09-12", "close": 8.45, "volume": 34751.0}, {"date": "2023-09-13", "close": 8.22, "volume": 21156.0}, {"date": "2023-09-14", "close": 8.0, "volume": 39009.0}, {"date": "2023-09-15", "close": 8.91, "volume": 588032.0}, {"date": "2023-09-18", "close": 8.97, "volume": 82640.0}, {"date": "2023-09-19", "close": 9.06, "volume": 38707.0}, {"date": "2023-09-20", "close": 9.03, "volume": 18983.0}, {"date": "2023-09-21", "close": 9.27, "volume": 19803.0}, {"date": "2023-09-22", "close": 9.89, "volume": 40583.0}, {"date": "2023-09-25", "close": 10.32, "volume": 43700.0}, {"date": "2023-09-26", "close": 10.42, "volume": 29949.0}, {"date": "2023-09-27", "close": 10.44, "volume": 33037.0}, {"date": "2023-09-28", "close": 10.25, "volume": 18357.0}, {"date": "2023-09-29", "close": 9.63, "volume": 47241.0}, {"date": "2023-10-02", "close": 8.86, "volume": 31091.0}, {"date": "2023-10-03", "close": 9.06, "volume": 39627.0}, {"date": "2023-10-04", "close": 8.62, "volume": 31149.0}, {"date": "2023-10-05", "close": 8.97, "volume": 24640.0}, {"date": "2023-10-06", "close": 8.7, "volume": 14885.0}, {"date": "2023-10-09", "close": 8.73, "volume": 30079.0}, {"date": "2023-10-10", "close": 8.99, "volume": 37569.0}, {"date": "2023-10-11", "close": 8.84, "volume": 19097.0}, {"date": "2023-10-12", "close": 8.95, "volume": 73154.0}, {"date": "2023-10-13", "close": 9.39, "volume": 21943.0}, {"date": "2023-10-16", "close": 9.38, "volume": 44211.0}, {"date": "2023-10-17", "close": 9.03, "volume": 32880.0}, {"date": "2023-10-18", "close": 8.62, "volume": 12587.0}, {"date": "2023-10-19", "close": 8.62, "volume": 22507.0}, {"date": "2023-10-20", "close": 8.39, "volume": 25424.0}, {"date": "2023-10-23", "close": 8.38, "volume": 27027.0}, {"date": "2023-10-24", "close": 8.31, "volume": 13219.0}, {"date": "2023-10-25", "close": 8.1, "volume": 28174.0}, {"date": "2023-10-26", "close": 8.1, "volume": 34766.0}, {"date": "2023-10-27", "close": 8.02, "volume": 15976.0}, {"date": "2023-10-30", "close": 8.15, "volume": 37326.0}, {"date": "2023-10-31", "close": 8.36, "volume": 28811.0}, {"date": "2023-11-01", "close": 8.3, "volume": 15489.0}, {"date": "2023-11-02", "close": 8.33, "volume": 19934.0}, {"date": "2023-11-03", "close": 8.4, "volume": 15192.0}, {"date": "2023-11-06", "close": 7.66, "volume": 29484.0}, {"date": "2023-11-07", "close": 6.82, "volume": 47827.0}, {"date": "2023-11-08", "close": 6.29, "volume": 39469.0}, {"date": "2023-11-09", "close": 5.72, "volume": 98427.0}, {"date": "2023-11-10", "close": 6.39, "volume": 79065.0}, {"date": "2023-11-13", "close": 7.14, "volume": 55586.0}, {"date": "2023-11-14", "close": 8.77, "volume": 86319.0}, {"date": "2023-11-15", "close": 8.21, "volume": 24080.0}, {"date": "2023-11-16", "close": 7.75, "volume": 43455.0}, {"date": "2023-11-17", "close": 7.65, "volume": 26686.0}, {"date": "2023-11-20", "close": 7.79, "volume": 27634.0}, {"date": "2023-11-21", "close": 7.08, "volume": 51524.0}, {"date": "2023-11-22", "close": 7.27, "volume": 54214.0}, {"date": "2023-11-24", "close": 8.07, "volume": 39238.0}, {"date": "2023-11-27", "close": 8.18, "volume": 66331.0}, {"date": "2023-11-28", "close": 8.21, "volume": 30236.0}, {"date": "2023-11-29", "close": 8.58, "volume": 19894.0}, {"date": "2023-11-30", "close": 9.04, "volume": 45748.0}, {"date": "2023-12-01", "close": 8.95, "volume": 46452.0}, {"date": "2023-12-04", "close": 8.86, "volume": 23203.0}, {"date": "2023-12-05", "close": 8.97, "volume": 23528.0}, {"date": "2023-12-06", "close": 8.79, "volume": 96282.0}, {"date": "2023-12-07", "close": 8.86, "volume": 24504.0}, {"date": "2023-12-08", "close": 8.85, "volume": 11130.0}, {"date": "2023-12-11", "close": 8.65, "volume": 57422.0}, {"date": "2023-12-12", "close": 8.67, "volume": 24187.0}, {"date": "2023-12-13", "close": 9.04, "volume": 58075.0}, {"date": "2023-12-14", "close": 9.16, "volume": 49314.0}, {"date": "2023-12-15", "close": 9.15, "volume": 156482.0}, {"date": "2023-12-18", "close": 9.32, "volume": 29522.0}, {"date": "2023-12-19", "close": 9.5, "volume": 65777.0}, {"date": "2023-12-20", "close": 10.17, "volume": 69840.0}, {"date": "2023-12-21", "close": 10.41, "volume": 40242.0}, {"date": "2023-12-22", "close": 10.49, "volume": 22105.0}, {"date": "2023-12-26", "close": 10.75, "volume": 38912.0}, {"date": "2023-12-27", "close": 10.14, "volume": 33778.0}, {"date": "2023-12-28", "close": 9.98, "volume": 36435.0}, {"date": "2023-12-29", "close": 10.99, "volume": 75200.0}, {"date": "2024-01-02", "close": 10.41, "volume": 38166.0}, {"date": "2024-01-03", "close": 9.85, "volume": 42330.0}, {"date": "2024-01-04", "close": 9.19, "volume": 33433.0}, {"date": "2024-01-05", "close": 8.95, "volume": 61684.0}, {"date": "2024-01-08", "close": 8.65, "volume": 64700.0}, {"date": "2024-01-09", "close": 8.31, "volume": 17768.0}, {"date": "2024-01-10", "close": 7.8, "volume": 29028.0}, {"date": "2024-01-11", "close": 7.55, "volume": 26227.0}, {"date": "2024-01-12", "close": 7.35, "volume": 23473.0}, {"date": "2024-01-16", "close": 6.77, "volume": 60631.0}, {"date": "2024-01-17", "close": 6.86, "volume": 100970.0}, {"date": "2024-01-18", "close": 6.69, "volume": 18394.0}, {"date": "2024-01-19", "close": 6.71, "volume": 59988.0}, {"date": "2024-01-22", "close": 6.55, "volume": 93611.0}, {"date": "2024-01-23", "close": 6.57, "volume": 36883.0}, {"date": "2024-01-24", "close": 6.51, "volume": 18779.0}, {"date": "2024-01-25", "close": 6.8, "volume": 30609.0}, {"date": "2024-01-26", "close": 7.45, "volume": 30585.0}, {"date": "2024-01-29", "close": 6.98, "volume": 90413.0}, {"date": "2024-01-30", "close": 6.84, "volume": 28642.0}, {"date": "2024-01-31", "close": 6.68, "volume": 50432.0}, {"date": "2024-02-01", "close": 6.52, "volume": 31546.0}, {"date": "2024-02-02", "close": 6.51, "volume": 23416.0}, {"date": "2024-02-05", "close": 6.22, "volume": 72947.0}, {"date": "2024-02-06", "close": 6.07, "volume": 65468.0}, {"date": "2024-02-07", "close": 6.07, "volume": 39858.0}, {"date": "2024-02-08", "close": 6.09, "volume": 32525.0}, {"date": "2024-02-09", "close": 6.0, "volume": 39789.0}, {"date": "2024-02-12", "close": 5.93, "volume": 33141.0}, {"date": "2024-02-13", "close": 5.93, "volume": 43875.0}, {"date": "2024-02-14", "close": 6.13, "volume": 16875.0}, {"date": "2024-02-15", "close": 6.43, "volume": 70302.0}, {"date": "2024-02-16", "close": 6.21, "volume": 21548.0}, {"date": "2024-02-20", "close": 5.75, "volume": 42439.0}, {"date": "2024-02-21", "close": 5.69, "volume": 41847.0}, {"date": "2024-02-22", "close": 5.98, "volume": 76694.0}, {"date": "2024-02-23", "close": 5.83, "volume": 40548.0}, {"date": "2024-02-26", "close": 5.94, "volume": 41893.0}, {"date": "2024-02-27", "close": 5.85, "volume": 18854.0}, {"date": "2024-02-28", "close": 5.87, "volume": 28625.0}, {"date": "2024-02-29", "close": 5.93, "volume": 183662.0}, {"date": "2024-03-01", "close": 5.69, "volume": 50208.0}, {"date": "2024-03-04", "close": 5.51, "volume": 51988.0}, {"date": "2024-03-05", "close": 5.73, "volume": 29027.0}, {"date": "2024-03-06", "close": 5.84, "volume": 69903.0}, {"date": "2024-03-07", "close": 5.79, "volume": 19288.0}, {"date": "2024-03-08", "close": 5.78, "volume": 65474.0}, {"date": "2024-03-11", "close": 5.82, "volume": 36028.0}, {"date": "2024-03-12", "close": 5.73, "volume": 29706.0}, {"date": "2024-03-13", "close": 5.91, "volume": 23350.0}, {"date": "2024-03-14", "close": 5.65, "volume": 55451.0}, {"date": "2024-03-15", "close": 5.55, "volume": 90446.0}, {"date": "2024-03-18", "close": 5.43, "volume": 37836.0}, {"date": "2024-03-19", "close": 5.22, "volume": 37173.0}, {"date": "2024-03-20", "close": 5.52, "volume": 47928.0}, {"date": "2024-03-21", "close": 5.24, "volume": 28528.0}, {"date": "2024-03-22", "close": 5.3, "volume": 26097.0}, {"date": "2024-03-25", "close": 5.12, "volume": 31868.0}, {"date": "2024-03-26", "close": 4.73, "volume": 76376.0}, {"date": "2024-03-27", "close": 4.97, "volume": 53517.0}, {"date": "2024-03-28", "close": 5.11, "volume": 52584.0}, {"date": "2024-04-01", "close": 5.0, "volume": 39733.0}, {"date": "2024-04-02", "close": 5.29, "volume": 58217.0}, {"date": "2024-04-03", "close": 5.36, "volume": 44136.0}, {"date": "2024-04-04", "close": 5.48, "volume": 68734.0}, {"date": "2024-04-05", "close": 5.8, "volume": 43493.0}, {"date": "2024-04-08", "close": 6.08, "volume": 171495.0}, {"date": "2024-04-09", "close": 6.0, "volume": 79588.0}, {"date": "2024-04-10", "close": 5.67, "volume": 91714.0}, {"date": "2024-04-11", "close": 5.65, "volume": 56537.0}, {"date": "2024-04-12", "close": 5.45, "volume": 79769.0}, {"date": "2024-04-15", "close": 5.12, "volume": 83035.0}, {"date": "2024-04-16", "close": 5.29, "volume": 46672.0}, {"date": "2024-04-17", "close": 5.12, "volume": 39977.0}, {"date": "2024-04-18", "close": 4.83, "volume": 75203.0}, {"date": "2024-04-19", "close": 5.26, "volume": 69579.0}, {"date": "2024-04-22", "close": 5.33, "volume": 105167.0}, {"date": "2024-04-23", "close": 5.45, "volume": 132244.0}, {"date": "2024-04-24", "close": 4.98, "volume": 101740.0}, {"date": "2024-04-25", "close": 4.65, "volume": 176658.0}, {"date": "2024-04-26", "close": 4.96, "volume": 68721.0}, {"date": "2024-04-29", "close": 5.03, "volume": 58234.0}, {"date": "2024-04-30", "close": 5.18, "volume": 103011.0}, {"date": "2024-05-01", "close": 5.34, "volume": 41640.0}, {"date": "2024-05-02", "close": 5.72, "volume": 88971.0}, {"date": "2024-05-03", "close": 5.73, "volume": 42410.0}, {"date": "2024-05-06", "close": 6.07, "volume": 83367.0}, {"date": "2024-05-07", "close": 6.31, "volume": 73373.0}, {"date": "2024-05-08", "close": 7.0, "volume": 197928.0}, {"date": "2024-05-09", "close": 7.23, "volume": 140199.0}, {"date": "2024-05-10", "close": 7.09, "volume": 35037.0}, {"date": "2024-05-13", "close": 6.68, "volume": 77092.0}, {"date": "2024-05-14", "close": 6.86, "volume": 50804.0}, {"date": "2024-05-15", "close": 6.61, "volume": 36006.0}, {"date": "2024-05-16", "close": 6.41, "volume": 64783.0}, {"date": "2024-05-17", "close": 6.46, "volume": 69719.0}, {"date": "2024-05-20", "close": 6.59, "volume": 52716.0}, {"date": "2024-05-21", "close": 6.78, "volume": 16436.0}, {"date": "2024-05-22", "close": 6.97, "volume": 59839.0}, {"date": "2024-05-23", "close": 7.39, "volume": 79125.0}, {"date": "2024-05-24", "close": 7.72, "volume": 105071.0}, {"date": "2024-05-28", "close": 8.23, "volume": 111791.0}, {"date": "2024-05-29", "close": 8.07, "volume": 71304.0}, {"date": "2024-05-30", "close": 7.92, "volume": 64393.0}, {"date": "2024-05-31", "close": 7.24, "volume": 69373.0}, {"date": "2024-06-03", "close": 6.5, "volume": 61696.0}, {"date": "2024-06-04", "close": 6.28, "volume": 45278.0}, {"date": "2024-06-05", "close": 6.24, "volume": 32547.0}, {"date": "2024-06-06", "close": 6.44, "volume": 28145.0}, {"date": "2024-06-07", "close": 6.1, "volume": 42502.0}, {"date": "2024-06-10", "close": 6.19, "volume": 41162.0}, {"date": "2024-06-11", "close": 6.32, "volume": 41632.0}, {"date": "2024-06-12", "close": 6.54, "volume": 34118.0}, {"date": "2024-06-13", "close": 6.16, "volume": 34506.0}, {"date": "2024-06-14", "close": 5.77, "volume": 55525.0}, {"date": "2024-06-17", "close": 5.88, "volume": 38769.0}, {"date": "2024-06-18", "close": 5.62, "volume": 44252.0}, {"date": "2024-06-20", "close": 5.54, "volume": 21008.0}, {"date": "2024-06-21", "close": 5.22, "volume": 164519.0}, {"date": "2024-06-24", "close": 5.2, "volume": 83921.0}, {"date": "2024-06-25", "close": 5.3, "volume": 94382.0}, {"date": "2024-06-26", "close": 5.34, "volume": 21566.0}, {"date": "2024-06-27", "close": 5.51, "volume": 29961.0}, {"date": "2024-06-28", "close": 5.16, "volume": 205939.0}, {"date": "2024-07-01", "close": 4.93, "volume": 60284.0}, {"date": "2024-07-02", "close": 5.0, "volume": 56537.0}, {"date": "2024-07-03", "close": 5.04, "volume": 9970.0}, {"date": "2024-07-05", "close": 5.06, "volume": 32408.0}, {"date": "2024-07-08", "close": 5.27, "volume": 79313.0}, {"date": "2024-07-09", "close": 5.6, "volume": 72831.0}, {"date": "2024-07-10", "close": 5.56, "volume": 26090.0}, {"date": "2024-07-11", "close": 5.65, "volume": 42126.0}, {"date": "2024-07-12", "close": 5.63, "volume": 47673.0}, {"date": "2024-07-15", "close": 5.68, "volume": 39776.0}, {"date": "2024-07-16", "close": 5.61, "volume": 47304.0}, {"date": "2024-07-17", "close": 5.42, "volume": 69411.0}, {"date": "2024-07-18", "close": 5.36, "volume": 20740.0}, {"date": "2024-07-19", "close": 5.04, "volume": 79892.0}, {"date": "2024-07-22", "close": 5.12, "volume": 97964.0}, {"date": "2024-07-23", "close": 5.41, "volume": 150365.0}, {"date": "2024-07-24", "close": 5.35, "volume": 37888.0}, {"date": "2024-07-25", "close": 5.43, "volume": 29571.0}, {"date": "2024-07-26", "close": 5.46, "volume": 35625.0}, {"date": "2024-07-29", "close": 5.02, "volume": 51653.0}, {"date": "2024-07-30", "close": 5.05, "volume": 59888.0}, {"date": "2024-07-31", "close": 5.47, "volume": 57703.0}, {"date": "2024-08-01", "close": 5.03, "volume": 39680.0}, {"date": "2024-08-02", "close": 4.69, "volume": 59665.0}, {"date": "2024-08-05", "close": 4.23, "volume": 66444.0}, {"date": "2024-08-06", "close": 4.21, "volume": 58001.0}, {"date": "2024-08-07", "close": 4.25, "volume": 51107.0}, {"date": "2024-08-08", "close": 4.54, "volume": 30871.0}, {"date": "2024-08-09", "close": 4.51, "volume": 17814.0}, {"date": "2024-08-12", "close": 4.87, "volume": 41473.0}, {"date": "2024-08-13", "close": 4.94, "volume": 70043.0}, {"date": "2024-08-14", "close": 4.7, "volume": 30649.0}, {"date": "2024-08-15", "close": 5.33, "volume": 87059.0}, {"date": "2024-08-16", "close": 5.29, "volume": 47959.0}, {"date": "2024-08-19", "close": 5.45, "volume": 17190.0}, {"date": "2024-08-20", "close": 5.49, "volume": 18684.0}, {"date": "2024-08-21", "close": 5.35, "volume": 36644.0}, {"date": "2024-08-22", "close": 5.28, "volume": 6050.0}, {"date": "2024-08-23", "close": 5.43, "volume": 77530.0}, {"date": "2024-08-26", "close": 5.3, "volume": 118191.0}, {"date": "2024-08-27", "close": 5.37, "volume": 20525.0}, {"date": "2024-08-28", "close": 5.35, "volume": 18711.0}, {"date": "2024-08-29", "close": 5.63, "volume": 23641.0}, {"date": "2024-08-30", "close": 5.91, "volume": 36767.0}, {"date": "2024-09-03", "close": 5.37, "volume": 27745.0}, {"date": "2024-09-04", "close": 5.04, "volume": 98265.0}, {"date": "2024-09-05", "close": 5.05, "volume": 15553.0}, {"date": "2024-09-06", "close": 4.93, "volume": 44200.0}, {"date": "2024-09-09", "close": 4.92, "volume": 19374.0}, {"date": "2024-09-10", "close": 4.72, "volume": 33836.0}, {"date": "2024-09-11", "close": 4.65, "volume": 16907.0}, {"date": "2024-09-12", "close": 4.92, "volume": 27936.0}, {"date": "2024-09-13", "close": 5.12, "volume": 33718.0}, {"date": "2024-09-16", "close": 5.16, "volume": 22634.0}, {"date": "2024-09-17", "close": 5.25, "volume": 36882.0}, {"date": "2024-09-18", "close": 5.1, "volume": 20830.0}, {"date": "2024-09-19", "close": 5.32, "volume": 29828.0}, {"date": "2024-09-20", "close": 5.36, "volume": 105323.0}, {"date": "2024-09-23", "close": 4.98, "volume": 30433.0}, {"date": "2024-09-24", "close": 4.95, "volume": 112422.0}, {"date": "2024-09-25", "close": 5.0, "volume": 25665.0}, {"date": "2024-09-26", "close": 5.01, "volume": 33565.0}, {"date": "2024-09-27", "close": 5.1, "volume": 18952.0}, {"date": "2024-09-30", "close": 5.25, "volume": 35841.0}, {"date": "2024-10-01", "close": 5.34, "volume": 52099.0}, {"date": "2024-10-02", "close": 5.41, "volume": 28560.0}, {"date": "2024-10-03", "close": 5.25, "volume": 23485.0}, {"date": "2024-10-04", "close": 5.09, "volume": 42394.0}, {"date": "2024-10-07", "close": 5.12, "volume": 18120.0}, {"date": "2024-10-08", "close": 5.01, "volume": 32685.0}, {"date": "2024-10-09", "close": 5.16, "volume": 23547.0}, {"date": "2024-10-10", "close": 5.1, "volume": 33444.0}, {"date": "2024-10-11", "close": 5.45, "volume": 44873.0}, {"date": "2024-10-14", "close": 5.26, "volume": 22055.0}, {"date": "2024-10-15", "close": 5.3, "volume": 21097.0}, {"date": "2024-10-16", "close": 5.32, "volume": 17974.0}, {"date": "2024-10-17", "close": 5.15, "volume": 12759.0}, {"date": "2024-10-18", "close": 5.18, "volume": 26893.0}, {"date": "2024-10-21", "close": 5.1, "volume": 11655.0}, {"date": "2024-10-22", "close": 5.02, "volume": 9319.0}, {"date": "2024-10-23", "close": 5.1, "volume": 20979.0}, {"date": "2024-10-24", "close": 5.17, "volume": 48294.0}, {"date": "2024-10-25", "close": 5.25, "volume": 10489.0}, {"date": "2024-10-28", "close": 5.18, "volume": 41347.0}, {"date": "2024-10-29", "close": 5.47, "volume": 28098.0}, {"date": "2024-10-30", "close": 5.51, "volume": 15078.0}, {"date": "2024-10-31", "close": 5.18, "volume": 22958.0}, {"date": "2024-11-01", "close": 5.2, "volume": 13602.0}, {"date": "2024-11-04", "close": 5.24, "volume": 34317.0}, {"date": "2024-11-05", "close": 5.56, "volume": 59994.0}, {"date": "2024-11-06", "close": 6.05, "volume": 106095.0}, {"date": "2024-11-07", "close": 6.07, "volume": 56717.0}, {"date": "2024-11-08", "close": 6.25, "volume": 21805.0}, {"date": "2024-11-11", "close": 6.47, "volume": 36949.0}, {"date": "2024-11-12", "close": 6.39, "volume": 48857.0}, {"date": "2024-11-13", "close": 6.27, "volume": 16606.0}, {"date": "2024-11-14", "close": 5.84, "volume": 32326.0}, {"date": "2024-11-15", "close": 5.55, "volume": 37703.0}, {"date": "2024-11-18", "close": 5.52, "volume": 16165.0}, {"date": "2024-11-19", "close": 5.72, "volume": 24403.0}, {"date": "2024-11-20", "close": 5.35, "volume": 15566.0}, {"date": "2024-11-21", "close": 5.68, "volume": 19486.0}, {"date": "2024-11-22", "close": 5.89, "volume": 32422.0}, {"date": "2024-11-25", "close": 5.75, "volume": 26149.0}, {"date": "2024-11-26", "close": 5.72, "volume": 22052.0}, {"date": "2024-11-27", "close": 5.78, "volume": 18851.0}, {"date": "2024-11-29", "close": 6.33, "volume": 36918.0}, {"date": "2024-12-02", "close": 6.41, "volume": 30151.0}, {"date": "2024-12-03", "close": 6.73, "volume": 66204.0}, {"date": "2024-12-04", "close": 6.45, "volume": 38195.0}, {"date": "2024-12-05", "close": 6.51, "volume": 29221.0}, {"date": "2024-12-06", "close": 6.95, "volume": 35179.0}, {"date": "2024-12-09", "close": 6.88, "volume": 59599.0}, {"date": "2024-12-10", "close": 7.05, "volume": 32604.0}, {"date": "2024-12-11", "close": 7.07, "volume": 29350.0}, {"date": "2024-12-12", "close": 6.69, "volume": 16209.0}, {"date": "2024-12-13", "close": 6.64, "volume": 13441.0}, {"date": "2024-12-16", "close": 6.47, "volume": 17759.0}, {"date": "2024-12-17", "close": 6.32, "volume": 19292.0}, {"date": "2024-12-18", "close": 5.8, "volume": 40316.0}, {"date": "2024-12-19", "close": 5.6, "volume": 35841.0}, {"date": "2024-12-20", "close": 6.71, "volume": 145669.0}, {"date": "2024-12-23", "close": 6.98, "volume": 42925.0}, {"date": "2024-12-24", "close": 7.3, "volume": 18707.0}, {"date": "2024-12-26", "close": 7.35, "volume": 31069.0}, {"date": "2024-12-27", "close": 7.47, "volume": 38881.0}, {"date": "2024-12-30", "close": 7.25, "volume": 21267.0}, {"date": "2024-12-31", "close": 7.6, "volume": 30615.0}, {"date": "2025-01-02", "close": 7.75, "volume": 39241.0}, {"date": "2025-01-03", "close": 7.78, "volume": 13793.0}, {"date": "2025-01-06", "close": 7.44, "volume": 19700.0}, {"date": "2025-01-07", "close": 7.64, "volume": 40042.0}, {"date": "2025-01-08", "close": 7.4, "volume": 16046.0}, {"date": "2025-01-10", "close": 6.7, "volume": 30510.0}, {"date": "2025-01-13", "close": 6.62, "volume": 14746.0}, {"date": "2025-01-14", "close": 6.45, "volume": 18214.0}, {"date": "2025-01-15", "close": 7.0, "volume": 28220.0}, {"date": "2025-01-16", "close": 6.93, "volume": 13860.0}, {"date": "2025-01-17", "close": 6.62, "volume": 21750.0}, {"date": "2025-01-21", "close": 6.7, "volume": 25127.0}, {"date": "2025-01-22", "close": 6.37, "volume": 22383.0}, {"date": "2025-01-23", "close": 6.33, "volume": 20000.0}, {"date": "2025-01-24", "close": 6.18, "volume": 19593.0}, {"date": "2025-01-27", "close": 6.01, "volume": 27943.0}, {"date": "2025-01-28", "close": 6.16, "volume": 31600.0}, {"date": "2025-01-29", "close": 6.06, "volume": 11335.0}, {"date": "2025-01-30", "close": 6.08, "volume": 16528.0}, {"date": "2025-01-31", "close": 5.85, "volume": 18093.0}, {"date": "2025-02-03", "close": 5.89, "volume": 19962.0}, {"date": "2025-02-04", "close": 5.93, "volume": 14644.0}, {"date": "2025-02-05", "close": 6.1, "volume": 16853.0}, {"date": "2025-02-06", "close": 5.93, "volume": 18905.0}, {"date": "2025-02-07", "close": 5.75, "volume": 24538.0}, {"date": "2025-02-10", "close": 5.82, "volume": 11790.0}, {"date": "2025-02-11", "close": 5.71, "volume": 23201.0}, {"date": "2025-02-12", "close": 5.55, "volume": 14636.0}, {"date": "2025-02-13", "close": 5.69, "volume": 14932.0}, {"date": "2025-02-14", "close": 6.28, "volume": 17195.0}, {"date": "2025-02-18", "close": 6.3, "volume": 20928.0}, {"date": "2025-02-19", "close": 6.66, "volume": 20990.0}, {"date": "2025-02-20", "close": 6.38, "volume": 19184.0}, {"date": "2025-02-21", "close": 6.37, "volume": 16381.0}, {"date": "2025-02-24", "close": 6.69, "volume": 27022.0}, {"date": "2025-02-25", "close": 6.7, "volume": 18898.0}, {"date": "2025-02-26", "close": 6.59, "volume": 10376.0}, {"date": "2025-02-27", "close": 6.58, "volume": 10086.0}, {"date": "2025-02-28", "close": 6.9, "volume": 16697.0}, {"date": "2025-03-03", "close": 6.52, "volume": 16748.0}, {"date": "2025-03-04", "close": 6.55, "volume": 8827.0}, {"date": "2025-03-05", "close": 6.52, "volume": 14013.0}, {"date": "2025-03-06", "close": 6.77, "volume": 11212.0}, {"date": "2025-03-07", "close": 6.81, "volume": 29786.0}, {"date": "2025-03-10", "close": 6.57, "volume": 15366.0}, {"date": "2025-03-11", "close": 6.52, "volume": 18679.0}, {"date": "2025-03-12", "close": 6.78, "volume": 10008.0}, {"date": "2025-03-13", "close": 6.51, "volume": 8872.0}, {"date": "2025-03-14", "close": 6.88, "volume": 14860.0}, {"date": "2025-03-17", "close": 6.22, "volume": 74963.0}, {"date": "2025-03-18", "close": 5.94, "volume": 20791.0}, {"date": "2025-03-19", "close": 5.82, "volume": 14616.0}, {"date": "2025-03-20", "close": 5.72, "volume": 10383.0}, {"date": "2025-03-21", "close": 6.2, "volume": 152118.0}, {"date": "2025-03-24", "close": 6.3, "volume": 14071.0}, {"date": "2025-03-25", "close": 6.16, "volume": 11023.0}, {"date": "2025-03-26", "close": 6.13, "volume": 17564.0}, {"date": "2025-03-27", "close": 6.3, "volume": 11916.0}, {"date": "2025-03-28", "close": 6.0, "volume": 13606.0}, {"date": "2025-03-31", "close": 6.28, "volume": 46344.0}, {"date": "2025-04-01", "close": 5.77, "volume": 22712.0}, {"date": "2025-04-02", "close": 5.85, "volume": 20509.0}, {"date": "2025-04-03", "close": 5.25, "volume": 46383.0}, {"date": "2025-04-04", "close": 5.26, "volume": 43128.0}, {"date": "2025-04-07", "close": 5.36, "volume": 21954.0}, {"date": "2025-04-08", "close": 4.96, "volume": 29332.0}, {"date": "2025-04-09", "close": 6.22, "volume": 76313.0}, {"date": "2025-04-10", "close": 5.62, "volume": 28520.0}, {"date": "2025-04-11", "close": 5.96, "volume": 24706.0}, {"date": "2025-04-14", "close": 5.4, "volume": 26666.0}, {"date": "2025-04-15", "close": 5.13, "volume": 18945.0}, {"date": "2025-04-16", "close": 5.11, "volume": 27155.0}, {"date": "2025-04-17", "close": 5.32, "volume": 20436.0}, {"date": "2025-04-21", "close": 4.81, "volume": 31929.0}, {"date": "2025-04-22", "close": 5.23, "volume": 41650.0}, {"date": "2025-04-23", "close": 5.08, "volume": 26679.0}, {"date": "2025-04-24", "close": 4.95, "volume": 23795.0}, {"date": "2025-04-25", "close": 4.83, "volume": 13200.0}, {"date": "2025-04-28", "close": 5.15, "volume": 27040.0}, {"date": "2025-04-29", "close": 4.91, "volume": 17129.0}, {"date": "2025-04-30", "close": 4.59, "volume": 27951.0}, {"date": "2025-05-01", "close": 4.65, "volume": 12934.0}, {"date": "2025-05-02", "close": 4.31, "volume": 41162.0}, {"date": "2025-05-05", "close": 3.9, "volume": 37977.0}, {"date": "2025-05-06", "close": 3.94, "volume": 47066.0}, {"date": "2025-05-07", "close": 3.95, "volume": 27715.0}, {"date": "2025-05-08", "close": 3.99, "volume": 34448.0}, {"date": "2025-05-09", "close": 3.89, "volume": 17267.0}, {"date": "2025-05-12", "close": 4.04, "volume": 22802.0}, {"date": "2025-05-13", "close": 3.98, "volume": 31470.0}, {"date": "2025-05-14", "close": 3.93, "volume": 25116.0}, {"date": "2025-05-15", "close": 4.16, "volume": 15070.0}, {"date": "2025-05-16", "close": 3.99, "volume": 35148.0}, {"date": "2025-05-19", "close": 4.04, "volume": 18057.0}, {"date": "2025-05-20", "close": 4.06, "volume": 32285.0}, {"date": "2025-05-21", "close": 3.98, "volume": 42397.0}, {"date": "2025-05-22", "close": 4.05, "volume": 30900.0}, {"date": "2025-05-23", "close": 4.05, "volume": 53771.0}, {"date": "2025-05-27", "close": 4.17, "volume": 26882.0}, {"date": "2025-05-28", "close": 4.44, "volume": 31338.0}, {"date": "2025-05-29", "close": 4.99, "volume": 30764.0}, {"date": "2025-05-30", "close": 4.92, "volume": 34057.0}, {"date": "2025-06-02", "close": 4.95, "volume": 32322.0}, {"date": "2025-06-03", "close": 5.45, "volume": 29370.0}, {"date": "2025-06-04", "close": 5.25, "volume": 15410.0}, {"date": "2025-06-05", "close": 4.91, "volume": 16403.0}, {"date": "2025-06-06", "close": 5.19, "volume": 16397.0}, {"date": "2025-06-09", "close": 5.42, "volume": 14737.0}, {"date": "2025-06-10", "close": 5.54, "volume": 16516.0}, {"date": "2025-06-11", "close": 5.35, "volume": 22591.0}, {"date": "2025-06-12", "close": 5.12, "volume": 20053.0}, {"date": "2025-06-13", "close": 5.3, "volume": 27630.0}, {"date": "2025-06-16", "close": 5.62, "volume": 14287.0}, {"date": "2025-06-17", "close": 5.63, "volume": 14875.0}, {"date": "2025-06-18", "close": 5.75, "volume": 11843.0}, {"date": "2025-06-20", "close": 5.53, "volume": 37185.0}, {"date": "2025-06-23", "close": 5.72, "volume": 25728.0}, {"date": "2025-06-24", "close": 5.57, "volume": 27756.0}, {"date": "2025-06-25", "close": 5.3, "volume": 12632.0}, {"date": "2025-06-26", "close": 5.57, "volume": 17500.0}, {"date": "2025-06-27", "close": 5.52, "volume": 116676.0}, {"date": "2025-06-30", "close": 5.28, "volume": 26844.0}, {"date": "2025-07-01", "close": 5.31, "volume": 13915.0}, {"date": "2025-07-02", "close": 5.39, "volume": 60741.0}, {"date": "2025-07-03", "close": 5.63, "volume": 11019.0}, {"date": "2025-07-07", "close": 5.74, "volume": 42065.0}, {"date": "2025-07-08", "close": 5.65, "volume": 41571.0}, {"date": "2025-07-09", "close": 6.13, "volume": 23186.0}, {"date": "2025-07-10", "close": 5.53, "volume": 29996.0}, {"date": "2025-07-11", "close": 5.32, "volume": 32914.0}, {"date": "2025-07-14", "close": 5.4, "volume": 10756.0}, {"date": "2025-07-15", "close": 5.05, "volume": 18339.0}, {"date": "2025-07-16", "close": 5.15, "volume": 27590.0}, {"date": "2025-07-17", "close": 5.02, "volume": 34470.0}, {"date": "2025-07-18", "close": 4.87, "volume": 31918.0}, {"date": "2025-07-21", "close": 4.81, "volume": 53666.0}, {"date": "2025-07-22", "close": 5.1, "volume": 35206.0}, {"date": "2025-07-23", "close": 4.92, "volume": 17575.0}, {"date": "2025-07-24", "close": 4.96, "volume": 18955.0}, {"date": "2025-07-25", "close": 4.97, "volume": 10770.0}, {"date": "2025-07-28", "close": 5.15, "volume": 14150.0}, {"date": "2025-07-29", "close": 4.9, "volume": 12058.0}, {"date": "2025-07-30", "close": 4.67, "volume": 18223.0}, {"date": "2025-07-31", "close": 4.52, "volume": 24897.0}, {"date": "2025-08-01", "close": 4.41, "volume": 36546.0}, {"date": "2025-08-04", "close": 4.49, "volume": 16359.0}, {"date": "2025-08-05", "close": 4.42, "volume": 15510.0}, {"date": "2025-08-06", "close": 4.47, "volume": 13444.0}, {"date": "2025-08-07", "close": 4.35, "volume": 19963.0}, {"date": "2025-08-08", "close": 4.52, "volume": 16324.0}, {"date": "2025-08-11", "close": 4.61, "volume": 39413.0}, {"date": "2025-08-12", "close": 4.84, "volume": 22341.0}, {"date": "2025-08-13", "close": 4.97, "volume": 13357.0}, {"date": "2025-08-14", "close": 4.72, "volume": 16625.0}, {"date": "2025-08-15", "close": 5.07, "volume": 24774.0}, {"date": "2025-08-18", "close": 4.89, "volume": 18400.0}, {"date": "2025-08-19", "close": 4.63, "volume": 14576.0}, {"date": "2025-08-20", "close": 4.73, "volume": 7515.0}, {"date": "2025-08-21", "close": 4.76, "volume": 14396.0}, {"date": "2025-08-22", "close": 5.6, "volume": 42472.0}, {"date": "2025-08-25", "close": 5.09, "volume": 28514.0}, {"date": "2025-08-26", "close": 4.96, "volume": 19694.0}, {"date": "2025-08-27", "close": 4.89, "volume": 17173.0}, {"date": "2025-08-28", "close": 5.19, "volume": 28351.0}, {"date": "2025-08-29", "close": 5.05, "volume": 14636.0}, {"date": "2025-09-02", "close": 4.95, "volume": 12634.0}, {"date": "2025-09-03", "close": 4.8, "volume": 15524.0}, {"date": "2025-09-04", "close": 4.95, "volume": 12791.0}, {"date": "2025-09-05", "close": 4.96, "volume": 10226.0}, {"date": "2025-09-08", "close": 4.51, "volume": 55036.0}, {"date": "2025-09-09", "close": 4.21, "volume": 26986.0}, {"date": "2025-09-10", "close": 4.09, "volume": 40766.0}, {"date": "2025-09-11", "close": 4.24, "volume": 34397.0}, {"date": "2025-09-12", "close": 4.06, "volume": 27396.0}, {"date": "2025-09-15", "close": 4.11, "volume": 83298.0}, {"date": "2025-09-16", "close": 4.11, "volume": 62428.0}, {"date": "2025-09-17", "close": 4.05, "volume": 64725.0}, {"date": "2025-09-18", "close": 4.11, "volume": 52447.0}, {"date": "2025-09-19", "close": 4.32, "volume": 288001.0}, {"date": "2025-09-22", "close": 4.55, "volume": 43846.0}, {"date": "2025-09-23", "close": 4.59, "volume": 37883.0}, {"date": "2025-09-24", "close": 4.67, "volume": 22620.0}, {"date": "2025-09-25", "close": 4.68, "volume": 12157.0}, {"date": "2025-09-26", "close": 4.82, "volume": 15032.0}, {"date": "2025-09-29", "close": 4.61, "volume": 16405.0}, {"date": "2025-09-30", "close": 4.52, "volume": 27676.0}, {"date": "2025-10-01", "close": 4.39, "volume": 37208.0}, {"date": "2025-10-02", "close": 4.07, "volume": 54610.0}, {"date": "2025-10-03", "close": 4.36, "volume": 35599.0}, {"date": "2025-10-06", "close": 4.26, "volume": 33492.0}, {"date": "2025-10-07", "close": 4.04, "volume": 43072.0}, {"date": "2025-10-08", "close": 4.14, "volume": 33065.0}, {"date": "2025-10-09", "close": 4.16, "volume": 57517.0}, {"date": "2025-10-10", "close": 3.77, "volume": 73461.0}, {"date": "2025-10-13", "close": 4.03, "volume": 22538.0}, {"date": "2025-10-14", "close": 3.82, "volume": 26665.0}, {"date": "2025-10-15", "close": 3.91, "volume": 45734.0}, {"date": "2025-10-16", "close": 3.52, "volume": 66694.0}, {"date": "2025-10-17", "close": 3.61, "volume": 61140.0}, {"date": "2025-10-20", "close": 3.72, "volume": 40905.0}, {"date": "2025-10-21", "close": 3.61, "volume": 35636.0}, {"date": "2025-10-22", "close": 3.93, "volume": 43576.0}, {"date": "2025-10-23", "close": 3.83, "volume": 19416.0}, {"date": "2025-10-24", "close": 3.83, "volume": 21310.0}, {"date": "2025-10-27", "close": 3.57, "volume": 12990.0}, {"date": "2025-10-28", "close": 3.45, "volume": 37677.0}, {"date": "2025-10-29", "close": 3.25, "volume": 47749.0}, {"date": "2025-10-30", "close": 2.93, "volume": 37836.0}, {"date": "2025-10-31", "close": 3.01, "volume": 37987.0}, {"date": "2025-11-03", "close": 3.05, "volume": 113634.0}, {"date": "2025-11-04", "close": 3.09, "volume": 36361.0}, {"date": "2025-11-05", "close": 3.18, "volume": 34643.0}, {"date": "2025-11-06", "close": 3.13, "volume": 45843.0}, {"date": "2025-11-07", "close": 3.16, "volume": 30344.0}, {"date": "2025-11-10", "close": 3.49, "volume": 25842.0}, {"date": "2025-11-11", "close": 3.34, "volume": 45338.0}, {"date": "2025-11-12", "close": 3.15, "volume": 41406.0}, {"date": "2025-11-13", "close": 3.1, "volume": 27467.0}, {"date": "2025-11-14", "close": 2.86, "volume": 105356.0}, {"date": "2025-11-17", "close": 2.94, "volume": 37442.0}, {"date": "2025-11-18", "close": 3.21, "volume": 34883.0}, {"date": "2025-11-19", "close": 3.03, "volume": 26176.0}, {"date": "2025-11-20", "close": 2.91, "volume": 25639.0}, {"date": "2025-11-21", "close": 3.26, "volume": 47034.0}, {"date": "2025-11-24", "close": 3.04, "volume": 38883.0}, {"date": "2025-11-25", "close": 3.05, "volume": 13975.0}, {"date": "2025-11-26", "close": 3.0, "volume": 24087.0}, {"date": "2025-11-28", "close": 3.0, "volume": 10545.0}, {"date": "2025-12-01", "close": 3.04, "volume": 20983.0}, {"date": "2025-12-02", "close": 3.03, "volume": 35214.0}, {"date": "2025-12-03", "close": 3.23, "volume": 29258.0}, {"date": "2025-12-04", "close": 3.16, "volume": 18604.0}, {"date": "2025-12-05", "close": 3.14, "volume": 42261.0}, {"date": "2025-12-08", "close": 3.22, "volume": 16957.0}, {"date": "2025-12-09", "close": 3.24, "volume": 20250.0}, {"date": "2025-12-10", "close": 3.15, "volume": 36402.0}, {"date": "2025-12-11", "close": 3.21, "volume": 41556.0}, {"date": "2025-12-12", "close": 3.32, "volume": 34537.0}, {"date": "2025-12-15", "close": 3.29, "volume": 28272.0}, {"date": "2025-12-16", "close": 3.26, "volume": 28918.0}, {"date": "2025-12-17", "close": 3.15, "volume": 48868.0}, {"date": "2025-12-18", "close": 3.18, "volume": 26164.0}, {"date": "2025-12-19", "close": 3.02, "volume": 122299.0}, {"date": "2025-12-22", "close": 2.87, "volume": 41740.0}, {"date": "2025-12-23", "close": 3.12, "volume": 58779.0}, {"date": "2025-12-24", "close": 3.05, "volume": 11741.0}, {"date": "2025-12-26", "close": 2.99, "volume": 28132.0}, {"date": "2025-12-29", "close": 3.05, "volume": 34056.0}, {"date": "2025-12-30", "close": 3.0, "volume": 94772.0}, {"date": "2025-12-31", "close": 3.04, "volume": 24404.0}, {"date": "2026-01-02", "close": 3.04, "volume": 13157.0}, {"date": "2026-01-05", "close": 2.93, "volume": 15985.0}, {"date": "2026-01-06", "close": 2.84, "volume": 35985.0}, {"date": "2026-01-07", "close": 2.83, "volume": 47061.0}, {"date": "2026-01-08", "close": 3.16, "volume": 54070.0}, {"date": "2026-01-09", "close": 2.9, "volume": 52125.0}, {"date": "2026-01-12", "close": 2.89, "volume": 29628.0}, {"date": "2026-01-13", "close": 3.09, "volume": 38249.0}, {"date": "2026-01-14", "close": 3.23, "volume": 30566.0}, {"date": "2026-01-15", "close": 3.22, "volume": 32226.0}, {"date": "2026-01-16", "close": 3.25, "volume": 40294.0}, {"date": "2026-01-20", "close": 2.99, "volume": 24924.0}, {"date": "2026-01-21", "close": 3.17, "volume": 42541.0}, {"date": "2026-01-22", "close": 3.03, "volume": 55295.0}, {"date": "2026-01-23", "close": 3.22, "volume": 49542.0}, {"date": "2026-01-26", "close": 3.07, "volume": 36701.0}, {"date": "2026-01-27", "close": 2.94, "volume": 55206.0}, {"date": "2026-01-28", "close": 2.88, "volume": 34417.0}, {"date": "2026-01-29", "close": 2.85, "volume": 19967.0}, {"date": "2026-01-30", "close": 3.02, "volume": 420945.0}, {"date": "2026-02-02", "close": 2.93, "volume": 65811.0}, {"date": "2026-02-03", "close": 3.03, "volume": 73985.0}, {"date": "2026-02-04", "close": 3.07, "volume": 31391.0}, {"date": "2026-02-05", "close": 3.03, "volume": 72935.0}, {"date": "2026-02-06", "close": 3.57, "volume": 97417.0}, {"date": "2026-02-09", "close": 3.2, "volume": 30365.0}, {"date": "2026-02-10", "close": 3.05, "volume": 30275.0}, {"date": "2026-02-11", "close": 2.92, "volume": 39843.0}, {"date": "2026-02-12", "close": 2.89, "volume": 59890.0}, {"date": "2026-02-13", "close": 2.91, "volume": 49473.0}, {"date": "2026-02-17", "close": 2.87, "volume": 52439.0}, {"date": "2026-02-18", "close": 2.95, "volume": 30187.0}, {"date": "2026-02-19", "close": 2.95, "volume": 25575.0}, {"date": "2026-02-20", "close": 2.89, "volume": 18887.0}, {"date": "2026-02-23", "close": 2.85, "volume": 37583.0}, {"date": "2026-02-24", "close": 3.01, "volume": 30400.0}, {"date": "2026-02-25", "close": 3.2, "volume": 22982.0}, {"date": "2026-02-26", "close": 3.06, "volume": 23309.0}, {"date": "2026-02-27", "close": 3.3, "volume": 63551.0}, {"date": "2026-03-02", "close": 3.55, "volume": 207583.0}, {"date": "2026-03-03", "close": 3.77, "volume": 234420.0}, {"date": "2026-03-04", "close": 3.4, "volume": 125071.0}, {"date": "2026-03-05", "close": 3.37, "volume": 62536.0}, {"date": "2026-03-06", "close": 3.2, "volume": 61686.0}, {"date": "2026-03-09", "close": 3.24, "volume": 147126.0}, {"date": "2026-03-10", "close": 2.98, "volume": 134350.0}, {"date": "2026-03-11", "close": 3.08, "volume": 50439.0}, {"date": "2026-03-12", "close": 3.1, "volume": 98779.0}, {"date": "2026-03-13", "close": 3.09, "volume": 41973.0}, {"date": "2026-03-16", "close": 3.05, "volume": 41583.0}, {"date": "2026-03-17", "close": 3.07, "volume": 76905.0}, {"date": "2026-03-18", "close": 2.95, "volume": 157604.0}, {"date": "2026-03-19", "close": 3.14, "volume": 104337.0}, {"date": "2026-03-20", "close": 3.27, "volume": 205849.0}, {"date": "2026-03-23", "close": 3.07, "volume": 103030.0}, {"date": "2026-03-24", "close": 2.96, "volume": 107500.0}, {"date": "2026-03-25", "close": 2.95, "volume": 87980.0}, {"date": "2026-03-26", "close": 2.91, "volume": 82132.0}, {"date": "2026-03-27", "close": 3.07, "volume": 43637.0}, {"date": "2026-03-30", "close": 3.12, "volume": 32219.0}, {"date": "2026-03-31", "close": 2.96, "volume": 89271.0}, {"date": "2026-04-01", "close": 2.87, "volume": 104057.0}, {"date": "2026-04-02", "close": 2.93, "volume": 96741.0}, {"date": "2026-04-06", "close": 2.87, "volume": 112940.0}, {"date": "2026-04-07", "close": 2.87, "volume": 70579.0}, {"date": "2026-04-08", "close": 2.87, "volume": 69618.0}, {"date": "2026-04-09", "close": 2.87, "volume": 27394.0}, {"date": "2026-04-10", "close": 2.9, "volume": 63000.0}, {"date": "2026-04-13", "close": 2.9, "volume": 72716.0}, {"date": "2026-04-14", "close": 2.84, "volume": 102187.0}, {"date": "2026-04-15", "close": 2.87, "volume": 59338.0}, {"date": "2026-04-16", "close": 2.74, "volume": 229634.0}, {"date": "2026-04-17", "close": 2.98, "volume": 147560.0}, {"date": "2026-04-20", "close": 2.89, "volume": 34193.0}, {"date": "2026-04-21", "close": 2.91, "volume": 84194.0}, {"date": "2026-04-22", "close": 2.91, "volume": 80360.0}, {"date": "2026-04-23", "close": 2.92, "volume": 71968.0}, {"date": "2026-04-24", "close": 2.88, "volume": 43985.0}, {"date": "2026-04-27", "close": 2.82, "volume": 46957.0}, {"date": "2026-04-28", "close": 2.81, "volume": 23284.0}, {"date": "2026-04-29", "close": 2.81, "volume": 143920.0}, {"date": "2026-04-30", "close": 2.8, "volume": 83134.0}, {"date": "2026-05-01", "close": 2.8, "volume": 52604.0}, {"date": "2026-05-04", "close": 2.78, "volume": 73526.0}, {"date": "2026-05-05", "close": 2.77, "volume": 45802.0}, {"date": "2026-05-06", "close": 2.72, "volume": 58646.0}, {"date": "2026-05-07", "close": 2.74, "volume": 53688.0}, {"date": "2026-05-08", "close": 2.67, "volume": 35426.0}, {"date": "2026-05-11", "close": 2.75, "volume": 34401.0}, {"date": "2026-05-12", "close": 2.69, "volume": 24651.0}, {"date": "2026-05-13", "close": 2.72, "volume": 37320.0}, {"date": "2026-05-14", "close": 2.79, "volume": 34824.0}, {"date": "2026-05-15", "close": 2.61, "volume": 25775.0}, {"date": "2026-05-18", "close": 2.82, "volume": 69229.0}, {"date": "2026-05-19", "close": 2.66, "volume": 44365.0}, {"date": "2026-05-20", "close": 2.44, "volume": 108491.0}, {"date": "2026-05-21", "close": 2.66, "volume": 99296.0}, {"date": "2026-05-22", "close": 2.64, "volume": 55576.0}, {"date": "2026-05-26", "close": 2.73, "volume": 77995.0}, {"date": "2026-05-27", "close": 2.45, "volume": 155861.0}, {"date": "2026-05-28", "close": 2.76, "volume": 105747.0}, {"date": "2026-05-29", "close": 2.54, "volume": 86938.0}, {"date": "2026-06-01", "close": 2.74, "volume": 62125.0}, {"date": "2026-06-02", "close": 2.63, "volume": 83339.0}, {"date": "2026-06-03", "close": 2.73, "volume": 132295.0}, {"date": "2026-06-04", "close": 2.75, "volume": 119935.0}, {"date": "2026-06-05", "close": 2.7, "volume": 71512.0}, {"date": "2026-06-08", "close": 2.79, "volume": 45617.0}, {"date": "2026-06-09", "close": 2.85, "volume": 34446.0}, {"date": "2026-06-10", "close": 2.9, "volume": 60406.0}, {"date": "2026-06-11", "close": 2.82, "volume": 76365.0}, {"date": "2026-06-12", "close": 2.91, "volume": 55439.0}, {"date": "2026-06-15", "close": 2.68, "volume": 78696.0}, {"date": "2026-06-16", "close": 2.65, "volume": 66371.0}, {"date": "2026-06-17", "close": 2.78, "volume": 53677.0}, {"date": "2026-06-18", "close": 2.98, "volume": 357960.0}, {"date": "2026-06-22", "close": 2.78, "volume": 81907.0}, {"date": "2026-06-23", "close": 2.75, "volume": 122007.0}, {"date": "2026-06-24", "close": 2.72, "volume": 166039.0}, {"date": "2026-06-25", "close": 2.77, "volume": 166022.0}, {"date": "2026-06-26", "close": 2.61, "volume": 1709841.0}, {"date": "2026-06-29", "close": 2.69, "volume": 89291.0}, {"date": "2026-06-30", "close": 2.68, "volume": 74340.0}, {"date": "2026-07-01", "close": 2.72, "volume": 48496.0}, {"date": "2026-07-02", "close": 2.67, "volume": 65151.0}, {"date": "2026-07-06", "close": 2.6, "volume": 77120.0}, {"date": "2026-07-07", "close": 2.71, "volume": 95337.0}, {"date": "2026-07-08", "close": 2.82, "volume": 108184.0}, {"date": "2026-07-09", "close": 2.71, "volume": 6038.0}, {"date": "2026-07-10", "close": 2.64, "volume": 28232.0}, {"date": "2026-07-13", "close": 2.69, "volume": 85805.0}, {"date": "2026-07-14", "close": 2.59, "volume": 166594.0}, {"date": "2026-07-15", "close": 2.55, "volume": 87328.0}, {"date": "2026-07-16", "close": 2.43, "volume": 88133.0}, {"date": "2026-07-17", "close": 2.5, "volume": 24043.0}, {"date": "2026-07-20", "close": 2.53, "volume": 22590.0}, {"date": "2026-07-21", "close": 2.6, "volume": 30187.0}, {"date": "2026-07-22", "close": 2.58, "volume": 26264.0}, {"date": "2026-07-23", "close": 2.64, "volume": 33833.0}, {"date": "2026-07-24", "close": 2.55, "volume": 14254.0}, {"date": "2026-07-27", "close": 2.56, "volume": 17428.0}, {"date": "2026-07-28", "close": 2.52, "volume": 31511.0}, {"date": "2026-07-29", "close": 2.55, "volume": 20172.0}, {"date": "2026-07-30", "close": 2.57, "volume": 12947.0}, {"date": "2026-07-31", "close": 2.49, "volume": 31077.0}, {"date": "2026-08-03", "close": 2.52, "volume": 38593.0}, {"date": "2026-08-04", "close": 2.47, "volume": 25365.0}, {"date": "2026-08-05", "close": 2.49, "volume": 20674.0}, {"date": "2026-08-06", "close": 2.65, "volume": 21475.0}, {"date": "2026-08-07", "close": 2.8, "volume": 38252.0}, {"date": "2026-08-10", "close": 2.76, "volume": 39293.0}, {"date": "2026-08-11", "close": 2.65, "volume": 10827.0}, {"date": "2026-08-12", "close": 2.71, "volume": 3930.0}, {"date": "2026-08-13", "close": 2.8, "volume": 14212.0}, {"date": "2026-08-14", "close": 2.78, "volume": 29164.0}, {"date": "2026-08-17", "close": 2.76, "volume": 19674.0}, {"date": "2026-08-18", "close": 2.86, "volume": 52538.0}, {"date": "2026-08-19", "close": 3.0, "volume": 41586.0}, {"date": "2026-08-20", "close": 3.18, "volume": 57357.0}, {"date": "2026-08-21", "close": 3.27, "volume": 30678.0}, {"date": "2026-08-24", "close": 3.21, "volume": 27092.0}, {"date": "2026-08-25", "close": 3.34, "volume": 35128.0}, {"date": "2026-08-26", "close": 3.3, "volume": 26096.0}, {"date": "2026-08-27", "close": 3.28, "volume": 31350.0}, {"date": "2026-08-28", "close": 3.23, "volume": 25564.0}, {"date": "2026-08-31", "close": 3.16, "volume": 23707.0}, {"date": "2026-09-01", "close": 3.07, "volume": 26678.0}, {"date": "2026-09-02", "close": 3.06, "volume": 33713.0}, {"date": "2026-09-03", "close": 3.12, "volume": 26418.0}, {"date": "2026-09-04", "close": 3.13, "volume": 14848.0}, {"date": "2026-09-08", "close": 2.58, "volume": 78500.0}, {"date": "2026-09-09", "close": 2.3, "volume": 58226.0}, {"date": "2026-09-10", "close": 2.41, "volume": 70859.0}, {"date": "2026-09-11", "close": 2.5, "volume": 66728.0}, {"date": "2026-09-14", "close": 2.5, "volume": 65721.0}, {"date": "2026-09-15", "close": 2.6, "volume": 24480.0}, {"date": "2026-09-16", "close": 2.5, "volume": 32803.0}, {"date": "2026-09-17", "close": 2.47, "volume": 24661.0}, {"date": "2026-09-18", "close": 2.43, "volume": 68743.0}, {"date": "2026-09-21", "close": 2.28, "volume": 38152.0}, {"date": "2026-09-22", "close": 2.23, "volume": 29291.0}, {"date": "2026-09-23", "close": 2.17, "volume": 31888.0}, {"date": "2026-09-24", "close": 2.26, "volume": 20079.0}, {"date": "2026-09-25", "close": 2.11, "volume": 22033.0}, {"date": "2026-09-28", "close": 2.1, "volume": 13633.0}, {"date": "2026-09-29", "close": 2.14, "volume": 13320.0}, {"date": "2026-09-30", "close": 2.28, "volume": 33370.0}, {"date": "2026-10-01", "close": 2.44, "volume": 63711.0}, {"date": "2026-10-02", "close": 2.61, "volume": 51418.0}, {"date": "2026-10-05", "close": 2.68, "volume": 50444.0}, {"date": "2026-10-06", "close": 2.78, "volume": 11276.0}, {"date": "2026-10-07", "close": 2.73, "volume": 29619.0}, {"date": "2026-10-08", "close": 2.96, "volume": 38269.0}, {"date": "2026-10-09", "close": 3.15, "volume": 105708.0}, {"date": "2026-10-12", "close": 3.25, "volume": 95996.0}, {"date": "2026-10-13", "close": 3.3, "volume": 11140.0}, {"date": "2026-10-14", "close": 3.2, "volume": 121529.0}, {"date": "2026-10-15", "close": 3.27, "volume": 45970.0}, {"date": "2026-10-16", "close": 3.22, "volume": 43622.0}], "refreshing": true}