{"ticker": "EQS", "overview": {"name": "Equus Total Return, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EQS", "has_prices": true, "as_of": "2026-09-23", "last": 0.9799, "prev_close": 0.95, "change": 0.029900000000000038, "change_pct": 0.031473684210526355, "session_volume": 6113.0, "vwap_5": 0.9581361513097636, "vwap_20": 0.986897033170258, "vwap_60": 1.0836765226368876, "vwap_250": 1.4686989688691503, "high_52w": 1.99, "low_52w": 0.9409, "avg_volume_20": 15570.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001099910-26-000220", "src": "13DG", "ticker": "EQS", "cik": "878932", "company": "EQUUS TOTAL RETURN, INC.", "company_raw": "EQUUS TOTAL RETURN, INC.", "who": "Equus Total Return, Inc.", "who_key": "EQUUS TOTAL RETURN, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "EQUUS TOTAL RETURN, INC. takes a 5.61% activist stake in EQS", "source_url": "https://www.sec.gov/Archives/edgar/data/878932/0001099910-26-000220-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-19", "mins": 196850}], "recent_buys": [], "institutional": [{"id": "13DG-0001099910-26-000220", "src": "13DG", "ticker": "EQS", "cik": "878932", "company": "EQUUS TOTAL RETURN, INC.", "company_raw": "EQUUS TOTAL RETURN, INC.", "who": "Equus Total Return, Inc.", "who_key": "EQUUS TOTAL RETURN, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "EQUUS TOTAL RETURN, INC. takes a 5.61% activist stake in EQS", "source_url": "https://www.sec.gov/Archives/edgar/data/878932/0001099910-26-000220-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-19", "mins": 196850}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Equus Total Return, Inc. Common Stock", "new_value": "EQUUS TOTAL RETURN, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000878932", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000878932", "applied": 1, "detected_at": "2026-10-24T10:53:41.373892"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EQS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 1.72, "volume": 1300.0}, {"date": "2016-09-26", "close": 1.7174, "volume": 3659.0}, {"date": "2016-09-27", "close": 1.73, "volume": 20579.0}, {"date": "2016-09-28", "close": 1.78, "volume": 14431.0}, {"date": "2016-09-29", "close": 1.829, "volume": 4503.0}, {"date": "2016-09-30", "close": 1.86, "volume": 8150.0}, {"date": "2016-10-03", "close": 1.79, "volume": 300.0}, {"date": "2016-10-04", "close": 1.78, "volume": 3500.0}, {"date": "2016-10-05", "close": 1.81, "volume": 2227.0}, {"date": "2016-10-06", "close": 1.811, "volume": 2650.0}, {"date": "2016-10-07", "close": 1.8301, "volume": 2611.0}, {"date": "2016-10-10", "close": 1.87, "volume": 3502.0}, {"date": "2016-10-11", "close": 1.82, "volume": 1480.0}, {"date": "2016-10-12", "close": 1.84, "volume": 1287.0}, {"date": "2016-10-13", "close": 1.84, "volume": 851.0}, {"date": "2016-10-14", "close": 1.86, "volume": 692.0}, {"date": "2016-10-17", "close": 1.85, "volume": 3750.0}, {"date": "2016-10-18", "close": 1.82, "volume": 3800.0}, {"date": "2016-10-19", "close": 1.77, "volume": 319.0}, {"date": "2016-10-20", "close": 1.84, "volume": 752.0}, {"date": "2016-10-21", "close": 1.85, "volume": 3857.0}, {"date": "2016-10-24", "close": 1.86, "volume": 6451.0}, {"date": "2016-10-25", "close": 1.86, "volume": null}, {"date": "2016-10-26", "close": 1.86, "volume": 537.0}, {"date": "2016-10-27", "close": 1.86, "volume": null}, {"date": "2016-10-28", "close": 1.86, "volume": null}, {"date": "2016-10-31", "close": 1.87, "volume": 4930.0}, {"date": "2016-11-01", "close": 1.87, "volume": 100.0}, {"date": "2016-11-02", "close": 1.85, "volume": 1828.0}, {"date": "2016-11-03", "close": 1.85, "volume": null}, {"date": "2016-11-04", "close": 1.83, "volume": 222.0}, {"date": "2016-11-07", "close": 1.8, "volume": 409.0}, {"date": "2016-11-08", "close": 1.85, "volume": 3028.0}, {"date": "2016-11-09", "close": 1.82, "volume": 979.0}, {"date": "2016-11-10", "close": 1.86, "volume": 600.0}, {"date": "2016-11-11", "close": 1.8402, "volume": 14804.0}, {"date": "2016-11-14", "close": 1.87, "volume": 5904.0}, {"date": "2016-11-15", "close": 1.9101, "volume": 13374.0}, {"date": "2016-11-16", "close": 1.932, "volume": 2770.0}, {"date": "2016-11-17", "close": 1.93, "volume": 4592.0}, {"date": "2016-11-18", "close": 1.93, "volume": 4283.0}, {"date": "2016-11-21", "close": 1.9401, "volume": 3115.0}, {"date": "2016-11-22", "close": 1.94, "volume": 1602.0}, {"date": "2016-11-23", "close": 1.9502, "volume": 5410.0}, {"date": "2016-11-25", "close": 1.89, "volume": 504.0}, {"date": "2016-11-28", "close": 1.97, "volume": 4230.0}, {"date": "2016-11-29", "close": 1.9401, "volume": 2005.0}, {"date": "2016-11-30", "close": 1.96, "volume": 55600.0}, {"date": "2016-12-01", "close": 1.89, "volume": 39154.0}, {"date": "2016-12-02", "close": 1.905, "volume": 13387.0}, {"date": "2016-12-05", "close": 1.93, "volume": 6489.0}, {"date": "2016-12-06", "close": 1.91, "volume": 8343.0}, {"date": "2016-12-07", "close": 1.9, "volume": 14864.0}, {"date": "2016-12-08", "close": 1.94, "volume": 19601.0}, {"date": "2016-12-09", "close": 1.94, "volume": 2608.0}, {"date": "2016-12-12", "close": 1.9601, "volume": 25428.0}, {"date": "2016-12-13", "close": 1.982, "volume": 8256.0}, {"date": "2016-12-14", "close": 1.96, "volume": 17698.0}, {"date": "2016-12-15", "close": 2.02, "volume": 6262.0}, {"date": "2016-12-16", "close": 2.02, "volume": 4871.0}, {"date": "2016-12-19", "close": 2.04, "volume": 2718.0}, {"date": "2016-12-20", "close": 2.0, "volume": 11619.0}, {"date": "2016-12-21", "close": 1.99, "volume": 3911.0}, {"date": "2016-12-22", "close": 1.9701, "volume": 6438.0}, {"date": "2016-12-23", "close": 2.03, "volume": 3398.0}, {"date": "2016-12-27", "close": 1.99, "volume": 19182.0}, {"date": "2016-12-28", "close": 1.99, "volume": 4688.0}, {"date": "2016-12-29", "close": 2.0, "volume": 17544.0}, {"date": "2016-12-30", "close": 2.01, "volume": 34133.0}, {"date": "2017-01-03", "close": 2.02, "volume": 1635.0}, {"date": "2017-01-04", "close": 2.03, "volume": 3300.0}, {"date": "2017-01-05", "close": 2.0499, "volume": 1350.0}, {"date": "2017-01-06", "close": 2.09, "volume": 8672.0}, {"date": "2017-01-09", "close": 2.031, "volume": 2001.0}, {"date": "2017-01-10", "close": 2.01, "volume": 9023.0}, {"date": "2017-01-11", "close": 2.09, "volume": 31721.0}, {"date": "2017-01-12", "close": 2.08, "volume": 24612.0}, {"date": "2017-01-13", "close": 2.1, "volume": 7550.0}, {"date": "2017-01-17", "close": 1.995, "volume": 19042.0}, {"date": "2017-01-18", "close": 2.0, "volume": 3400.0}, {"date": "2017-01-19", "close": 2.06, "volume": 18201.0}, {"date": "2017-01-20", "close": 2.07, "volume": 500.0}, {"date": "2017-01-23", "close": 2.02, "volume": 5020.0}, {"date": "2017-01-24", "close": 2.05, "volume": 6141.0}, {"date": "2017-01-25", "close": 2.06, "volume": 909.0}, {"date": "2017-01-26", "close": 2.05, "volume": 607.0}, {"date": "2017-01-27", "close": 2.09, "volume": 101.0}, {"date": "2017-01-30", "close": 2.08, "volume": 3966.0}, {"date": "2017-01-31", "close": 2.1, "volume": 5112.0}, {"date": "2017-02-01", "close": 2.1, "volume": 29731.0}, {"date": "2017-02-02", "close": 2.0703, "volume": 1100.0}, {"date": "2017-02-03", "close": 2.0501, "volume": 1210.0}, {"date": "2017-02-06", "close": 2.05, "volume": 1293.0}, {"date": "2017-02-07", "close": 2.04, "volume": 39868.0}, {"date": "2017-02-08", "close": 2.0695, "volume": 19038.0}, {"date": "2017-02-09", "close": 2.031, "volume": 8717.0}, {"date": "2017-02-10", "close": 2.06, "volume": 5206.0}, {"date": "2017-02-13", "close": 2.06, "volume": null}, {"date": "2017-02-14", "close": 2.06, "volume": 6341.0}, {"date": "2017-02-15", "close": 2.06, "volume": null}, {"date": "2017-02-16", "close": 2.12, "volume": 6401.0}, {"date": "2017-02-17", "close": 2.12, "volume": null}, {"date": "2017-02-21", "close": 2.09, "volume": 1417.0}, {"date": "2017-02-22", "close": 2.08, "volume": 3595.0}, {"date": "2017-02-23", "close": 2.139, "volume": 13308.0}, {"date": "2017-02-24", "close": 2.18, "volume": 4745.0}, {"date": "2017-02-27", "close": 2.19, "volume": 1421.0}, {"date": "2017-02-28", "close": 2.2, "volume": 13073.0}, {"date": "2017-03-01", "close": 2.15, "volume": 31181.0}, {"date": "2017-03-02", "close": 2.18, "volume": 24376.0}, {"date": "2017-03-03", "close": 2.26, "volume": 37570.0}, {"date": "2017-03-06", "close": 2.22, "volume": 25169.0}, {"date": "2017-03-07", "close": 2.24, "volume": 1470.0}, {"date": "2017-03-08", "close": 2.25, "volume": 1672.0}, {"date": "2017-03-09", "close": 2.21, "volume": 1018.0}, {"date": "2017-03-10", "close": 2.25, "volume": 929.0}, {"date": "2017-03-13", "close": 2.24, "volume": 1319.0}, {"date": "2017-03-14", "close": 2.25, "volume": 3950.0}, {"date": "2017-03-15", "close": 2.28, "volume": 7746.0}, {"date": "2017-03-16", "close": 2.29, "volume": 5418.0}, {"date": "2017-03-17", "close": 2.4, "volume": 51381.0}, {"date": "2017-03-20", "close": 2.43, "volume": 64291.0}, {"date": "2017-03-21", "close": 2.43, "volume": 6770.0}, {"date": "2017-03-22", "close": 2.42, "volume": 11190.0}, {"date": "2017-03-23", "close": 2.31, "volume": 13151.0}, {"date": "2017-03-24", "close": 2.27, "volume": 7269.0}, {"date": "2017-03-27", "close": 2.33, "volume": 10119.0}, {"date": "2017-03-28", "close": 2.4224, "volume": 13415.0}, {"date": "2017-03-29", "close": 2.42, "volume": 24131.0}, {"date": "2017-03-30", "close": 2.46, "volume": 23913.0}, {"date": "2017-03-31", "close": 2.49, "volume": 4771.0}, {"date": "2017-04-03", "close": 2.4347, "volume": 5619.0}, {"date": "2017-04-04", "close": 2.44, "volume": 479.0}, {"date": "2017-04-05", "close": 2.47, "volume": 1154.0}, {"date": "2017-04-06", "close": 2.47, "volume": 11393.0}, {"date": "2017-04-07", "close": 2.43, "volume": 6686.0}, {"date": "2017-04-10", "close": 2.37, "volume": 8386.0}, {"date": "2017-04-11", "close": 2.41, "volume": 213.0}, {"date": "2017-04-12", "close": 2.47, "volume": 4741.0}, {"date": "2017-04-13", "close": 2.46, "volume": 2250.0}, {"date": "2017-04-17", "close": 2.46, "volume": 1982.0}, {"date": "2017-04-18", "close": 2.46, "volume": 4696.0}, {"date": "2017-04-19", "close": 2.4401, "volume": 3858.0}, {"date": "2017-04-20", "close": 2.44, "volume": 3752.0}, {"date": "2017-04-21", "close": 2.46, "volume": 3731.0}, {"date": "2017-04-24", "close": 2.46, "volume": 10544.0}, {"date": "2017-04-25", "close": 2.62, "volume": 355729.0}, {"date": "2017-04-26", "close": 2.7, "volume": 103852.0}, {"date": "2017-04-27", "close": 2.72, "volume": 16625.0}, {"date": "2017-04-28", "close": 2.8699, "volume": 61094.0}, {"date": "2017-05-01", "close": 2.97, "volume": 21885.0}, {"date": "2017-05-02", "close": 2.97, "volume": 8016.0}, {"date": "2017-05-03", "close": 2.73, "volume": 21050.0}, {"date": "2017-05-04", "close": 2.79, "volume": 9046.0}, {"date": "2017-05-05", "close": 2.78, "volume": 8089.0}, {"date": "2017-05-08", "close": 2.75, "volume": 5855.0}, {"date": "2017-05-09", "close": 2.84, "volume": 3688.0}, {"date": "2017-05-10", "close": 2.79, "volume": 15725.0}, {"date": "2017-05-11", "close": 2.78, "volume": 398.0}, {"date": "2017-05-12", "close": 2.8, "volume": 9913.0}, {"date": "2017-05-15", "close": 2.8, "volume": 2841.0}, {"date": "2017-05-16", "close": 2.85, "volume": 2100.0}, {"date": "2017-05-17", "close": 2.8, "volume": 4997.0}, {"date": "2017-05-18", "close": 2.85, "volume": 27651.0}, {"date": "2017-05-19", "close": 2.83, "volume": 7950.0}, {"date": "2017-05-22", "close": 2.79, "volume": 5076.0}, {"date": "2017-05-23", "close": 2.81, "volume": 3572.0}, {"date": "2017-05-24", "close": 2.84, "volume": 3478.0}, {"date": "2017-05-25", "close": 2.85, "volume": 8179.0}, {"date": "2017-05-26", "close": 2.9225, "volume": 19330.0}, {"date": "2017-05-30", "close": 2.92, "volume": 200.0}, {"date": "2017-05-31", "close": 2.45, "volume": 118801.0}, {"date": "2017-06-01", "close": 2.33, "volume": 41909.0}, {"date": "2017-06-02", "close": 2.28, "volume": 23372.0}, {"date": "2017-06-05", "close": 2.31, "volume": 13935.0}, {"date": "2017-06-06", "close": 2.32, "volume": 940.0}, {"date": "2017-06-07", "close": 2.3, "volume": 8732.0}, {"date": "2017-06-08", "close": 2.27, "volume": 26855.0}, {"date": "2017-06-09", "close": 2.32, "volume": 1574.0}, {"date": "2017-06-12", "close": 2.29, "volume": 11313.0}, {"date": "2017-06-13", "close": 2.3, "volume": 19772.0}, {"date": "2017-06-14", "close": 2.27, "volume": 2407.0}, {"date": "2017-06-15", "close": 2.27, "volume": 903.0}, {"date": "2017-06-16", "close": 2.29, "volume": 3635.0}, {"date": "2017-06-19", "close": 2.3, "volume": 6609.0}, {"date": "2017-06-20", "close": 2.3, "volume": null}, {"date": "2017-06-21", "close": 2.31, "volume": 13030.0}, {"date": "2017-06-22", "close": 2.25, "volume": 1844.0}, {"date": "2017-06-23", "close": 2.2911, "volume": 6768.0}, {"date": "2017-06-26", "close": 2.36, "volume": 6445.0}, {"date": "2017-06-27", "close": 2.35, "volume": 7492.0}, {"date": "2017-06-28", "close": 2.37, "volume": 4851.0}, {"date": "2017-06-29", "close": 2.36, "volume": 3404.0}, {"date": "2017-06-30", "close": 2.36, "volume": 2926.0}, {"date": "2017-07-03", "close": 2.36, "volume": null}, {"date": "2017-07-05", "close": 2.35, "volume": 2973.0}, {"date": "2017-07-06", "close": 2.3, "volume": 780.0}, {"date": "2017-07-07", "close": 2.28, "volume": 4602.0}, {"date": "2017-07-10", "close": 2.27, "volume": 2961.0}, {"date": "2017-07-11", "close": 2.24, "volume": 12674.0}, {"date": "2017-07-12", "close": 2.28, "volume": 12545.0}, {"date": "2017-07-13", "close": 2.25, "volume": 2965.0}, {"date": "2017-07-14", "close": 2.25, "volume": 8026.0}, {"date": "2017-07-17", "close": 2.27, "volume": 1620.0}, {"date": "2017-07-18", "close": 2.3, "volume": 4700.0}, {"date": "2017-07-19", "close": 2.26, "volume": 9100.0}, {"date": "2017-07-20", "close": 2.3, "volume": 5650.0}, {"date": "2017-07-21", "close": 2.3, "volume": 581.0}, {"date": "2017-07-24", "close": 2.3, "volume": 6500.0}, {"date": "2017-07-25", "close": 2.3, "volume": 2025.0}, {"date": "2017-07-26", "close": 2.31, "volume": 5780.0}, {"date": "2017-07-27", "close": 2.3065, "volume": 6006.0}, {"date": "2017-07-28", "close": 2.33, "volume": 3756.0}, {"date": "2017-07-31", "close": 2.36, "volume": 21255.0}, {"date": "2017-08-01", "close": 2.36, "volume": null}, {"date": "2017-08-02", "close": 2.2663, "volume": 2840.0}, {"date": "2017-08-03", "close": 2.26, "volume": 2407.0}, {"date": "2017-08-04", "close": 2.29, "volume": 24319.0}, {"date": "2017-08-07", "close": 2.35, "volume": 7901.0}, {"date": "2017-08-08", "close": 2.35, "volume": null}, {"date": "2017-08-09", "close": 2.34, "volume": 1950.0}, {"date": "2017-08-10", "close": 2.31, "volume": 2700.0}, {"date": "2017-08-11", "close": 2.35, "volume": 1985.0}, {"date": "2017-08-14", "close": 2.3321, "volume": 106.0}, {"date": "2017-08-15", "close": 2.35, "volume": 1450.0}, {"date": "2017-08-16", "close": 2.33, "volume": 8512.0}, {"date": "2017-08-17", "close": 2.3295, "volume": 1150.0}, {"date": "2017-08-18", "close": 2.35, "volume": 170.0}, {"date": "2017-08-21", "close": 2.34, "volume": 244.0}, {"date": "2017-08-22", "close": 2.35, "volume": 100.0}, {"date": "2017-08-23", "close": 2.29, "volume": 56741.0}, {"date": "2017-08-24", "close": 2.32, "volume": 46889.0}, {"date": "2017-08-25", "close": 2.28, "volume": 78205.0}, {"date": "2017-08-28", "close": 2.33, "volume": 2767.0}, {"date": "2017-08-29", "close": 2.37, "volume": 3410.0}, {"date": "2017-08-30", "close": 2.35, "volume": 8312.0}, {"date": "2017-08-31", "close": 2.38, "volume": 1111.0}, {"date": "2017-09-01", "close": 2.35, "volume": 20122.0}, {"date": "2017-09-05", "close": 2.36, "volume": 413.0}, {"date": "2017-09-06", "close": 2.35, "volume": 2690.0}, {"date": "2017-09-07", "close": 2.34, "volume": 10143.0}, {"date": "2017-09-08", "close": 2.35, "volume": 2500.0}, {"date": "2017-09-11", "close": 2.32, "volume": 1700.0}, {"date": "2017-09-12", "close": 2.43, "volume": 20230.0}, {"date": "2017-09-13", "close": 2.43, "volume": 3825.0}, {"date": "2017-09-14", "close": 2.39, "volume": 25501.0}, {"date": "2017-09-15", "close": 2.39, "volume": 7471.0}, {"date": "2017-09-18", "close": 2.4, "volume": 9000.0}, {"date": "2017-09-19", "close": 2.4, "volume": 45615.0}, {"date": "2017-09-20", "close": 2.4, "volume": 33101.0}, {"date": "2017-09-21", "close": 2.399, "volume": 9900.0}, {"date": "2017-09-22", "close": 2.399, "volume": null}, {"date": "2017-09-25", "close": 2.42, "volume": 401.0}, {"date": "2017-09-26", "close": 2.43, "volume": 1200.0}, {"date": "2017-09-27", "close": 2.43, "volume": 2100.0}, {"date": "2017-09-28", "close": 2.44, "volume": 401.0}, {"date": "2017-09-29", "close": 2.43, "volume": 10673.0}, {"date": "2017-10-02", "close": 2.4, "volume": 5000.0}, {"date": "2017-10-03", "close": 2.4, "volume": 11871.0}, {"date": "2017-10-04", "close": 2.4, "volume": null}, {"date": "2017-10-05", "close": 2.42, "volume": 9215.0}, {"date": "2017-10-06", "close": 2.4, "volume": 301.0}, {"date": "2017-10-09", "close": 2.4, "volume": 717.0}, {"date": "2017-10-10", "close": 2.4, "volume": null}, {"date": "2017-10-11", "close": 2.36, "volume": 8038.0}, {"date": "2017-10-12", "close": 2.39, "volume": 5135.0}, {"date": "2017-10-13", "close": 2.39, "volume": null}, {"date": "2017-10-16", "close": 2.39, "volume": 968.0}, {"date": "2017-10-17", "close": 2.4, "volume": 4102.0}, {"date": "2017-10-18", "close": 2.35, "volume": 14116.0}, {"date": "2017-10-19", "close": 2.38, "volume": 148.0}, {"date": "2017-10-20", "close": 2.4, "volume": 778.0}, {"date": "2017-10-23", "close": 2.39, "volume": 3855.0}, {"date": "2017-10-24", "close": 2.38, "volume": 611.0}, {"date": "2017-10-25", "close": 2.38, "volume": 5530.0}, {"date": "2017-10-26", "close": 2.38, "volume": 8086.0}, {"date": "2017-10-27", "close": 2.38, "volume": null}, {"date": "2017-10-30", "close": 2.44, "volume": 1582.0}, {"date": "2017-10-31", "close": 2.44, "volume": 2500.0}, {"date": "2017-11-01", "close": 2.4, "volume": 150.0}, {"date": "2017-11-02", "close": 2.42, "volume": 1250.0}, {"date": "2017-11-03", "close": 2.41, "volume": 1580.0}, {"date": "2017-11-06", "close": 2.41, "volume": null}, {"date": "2017-11-07", "close": 2.42, "volume": 1220.0}, {"date": "2017-11-08", "close": 2.38, "volume": 8750.0}, {"date": "2017-11-09", "close": 2.3948, "volume": 8251.0}, {"date": "2017-11-10", "close": 2.3401, "volume": 201.0}, {"date": "2017-11-13", "close": 2.41, "volume": 4452.0}, {"date": "2017-11-14", "close": 2.42, "volume": 231.0}, {"date": "2017-11-15", "close": 2.42, "volume": 100.0}, {"date": "2017-11-16", "close": 2.43, "volume": 100.0}, {"date": "2017-11-17", "close": 2.44, "volume": 5840.0}, {"date": "2017-11-20", "close": 2.4, "volume": 11465.0}, {"date": "2017-11-21", "close": 2.4, "volume": 9772.0}, {"date": "2017-11-22", "close": 2.4, "volume": 1306.0}, {"date": "2017-11-24", "close": 2.4, "volume": 1700.0}, {"date": "2017-11-27", "close": 2.4, "volume": 1812.0}, {"date": "2017-11-28", "close": 2.4, "volume": 3596.0}, {"date": "2017-11-29", "close": 2.4, "volume": 6706.0}, {"date": "2017-11-30", "close": 2.39, "volume": 54891.0}, {"date": "2017-12-01", "close": 2.4, "volume": 203.0}, {"date": "2017-12-04", "close": 2.29, "volume": 4545.0}, {"date": "2017-12-05", "close": 2.39, "volume": 7893.0}, {"date": "2017-12-06", "close": 2.4, "volume": 1103.0}, {"date": "2017-12-07", "close": 2.39, "volume": 5847.0}, {"date": "2017-12-08", "close": 2.35, "volume": 41033.0}, {"date": "2017-12-11", "close": 2.39, "volume": 110.0}, {"date": "2017-12-12", "close": 2.39, "volume": null}, {"date": "2017-12-13", "close": 2.39, "volume": 8044.0}, {"date": "2017-12-14", "close": 2.38, "volume": 6081.0}, {"date": "2017-12-15", "close": 2.38, "volume": 5011.0}, {"date": "2017-12-18", "close": 2.38, "volume": 3108.0}, {"date": "2017-12-19", "close": 2.38, "volume": 2363.0}, {"date": "2017-12-20", "close": 2.37, "volume": 4448.0}, {"date": "2017-12-21", "close": 2.37, "volume": 8772.0}, {"date": "2017-12-22", "close": 2.4, "volume": 8584.0}, {"date": "2017-12-26", "close": 2.4, "volume": 9397.0}, {"date": "2017-12-27", "close": 2.4, "volume": 804.0}, {"date": "2017-12-28", "close": 2.4, "volume": 11401.0}, {"date": "2017-12-29", "close": 2.4, "volume": 55322.0}, {"date": "2018-01-02", "close": 2.38, "volume": 219.0}, {"date": "2018-01-03", "close": 2.45, "volume": 171.0}, {"date": "2018-01-04", "close": 2.44, "volume": 14826.0}, {"date": "2018-01-05", "close": 2.44, "volume": null}, {"date": "2018-01-08", "close": 2.44, "volume": 7442.0}, {"date": "2018-01-09", "close": 2.44, "volume": 618.0}, {"date": "2018-01-10", "close": 2.44, "volume": null}, {"date": "2018-01-11", "close": 2.44, "volume": 2308.0}, {"date": "2018-01-12", "close": 2.44, "volume": 1100.0}, {"date": "2018-01-16", "close": 2.43, "volume": 8390.0}, {"date": "2018-01-17", "close": 2.43, "volume": null}, {"date": "2018-01-18", "close": 2.36, "volume": 8400.0}, {"date": "2018-01-19", "close": 2.41, "volume": 7428.0}, {"date": "2018-01-22", "close": 2.41, "volume": null}, {"date": "2018-01-23", "close": 2.41, "volume": 2305.0}, {"date": "2018-01-24", "close": 2.41, "volume": null}, {"date": "2018-01-25", "close": 2.42, "volume": 2947.0}, {"date": "2018-01-26", "close": 2.42, "volume": 723.0}, {"date": "2018-01-29", "close": 2.4, "volume": 34556.0}, {"date": "2018-01-30", "close": 2.43, "volume": 12501.0}, {"date": "2018-01-31", "close": 2.44, "volume": 1440.0}, {"date": "2018-02-01", "close": 2.4, "volume": 21224.0}, {"date": "2018-02-02", "close": 2.3799, "volume": 506.0}, {"date": "2018-02-05", "close": 2.37, "volume": 4092.0}, {"date": "2018-02-06", "close": 2.35, "volume": 7505.0}, {"date": "2018-02-07", "close": 2.4, "volume": 10450.0}, {"date": "2018-02-08", "close": 2.41, "volume": 3230.0}, {"date": "2018-02-09", "close": 2.38, "volume": 3247.0}, {"date": "2018-02-12", "close": 2.4, "volume": 600.0}, {"date": "2018-02-13", "close": 2.38, "volume": 854.0}, {"date": "2018-02-14", "close": 2.39, "volume": 6873.0}, {"date": "2018-02-15", "close": 2.39, "volume": 30038.0}, {"date": "2018-02-16", "close": 2.38, "volume": 9002.0}, {"date": "2018-02-20", "close": 2.38, "volume": 9185.0}, {"date": "2018-02-21", "close": 2.3901, "volume": 14200.0}, {"date": "2018-02-22", "close": 2.34, "volume": 24601.0}, {"date": "2018-02-23", "close": 2.37, "volume": 9992.0}, {"date": "2018-02-26", "close": 2.36, "volume": 5104.0}, {"date": "2018-02-27", "close": 2.39, "volume": 20834.0}, {"date": "2018-02-28", "close": 2.43, "volume": 4018.0}, {"date": "2018-03-01", "close": 2.3701, "volume": 3253.0}, {"date": "2018-03-02", "close": 2.35, "volume": 6073.0}, {"date": "2018-03-05", "close": 2.35, "volume": 5900.0}, {"date": "2018-03-06", "close": 2.38, "volume": 5300.0}, {"date": "2018-03-07", "close": 2.38, "volume": 2800.0}, {"date": "2018-03-08", "close": 2.4, "volume": 115.0}, {"date": "2018-03-09", "close": 2.38, "volume": 290.0}, {"date": "2018-03-12", "close": 2.38, "volume": 8873.0}, {"date": "2018-03-13", "close": 2.39, "volume": 4841.0}, {"date": "2018-03-14", "close": 2.38, "volume": 2120.0}, {"date": "2018-03-15", "close": 2.39, "volume": 4453.0}, {"date": "2018-03-16", "close": 2.38, "volume": 10707.0}, {"date": "2018-03-19", "close": 2.3517, "volume": 4700.0}, {"date": "2018-03-20", "close": 2.39, "volume": 9388.0}, {"date": "2018-03-21", "close": 2.39, "volume": 11761.0}, {"date": "2018-03-22", "close": 2.39, "volume": 745.0}, {"date": "2018-03-23", "close": 2.3799, "volume": 206.0}, {"date": "2018-03-26", "close": 2.3799, "volume": null}, {"date": "2018-03-27", "close": 2.3801, "volume": 5922.0}, {"date": "2018-03-28", "close": 2.35, "volume": 100.0}, {"date": "2018-03-29", "close": 2.3801, "volume": 6010.0}, {"date": "2018-04-02", "close": 2.3801, "volume": null}, {"date": "2018-04-03", "close": 2.4111, "volume": 4675.0}, {"date": "2018-04-04", "close": 2.42, "volume": 3151.0}, {"date": "2018-04-05", "close": 2.42, "volume": 3700.0}, {"date": "2018-04-06", "close": 2.4, "volume": 1820.0}, {"date": "2018-04-09", "close": 2.4081, "volume": 2700.0}, {"date": "2018-04-10", "close": 2.3699, "volume": 9746.0}, {"date": "2018-04-11", "close": 2.39, "volume": 878.0}, {"date": "2018-04-12", "close": 2.39, "volume": 3853.0}, {"date": "2018-04-13", "close": 2.4, "volume": 220.0}, {"date": "2018-04-16", "close": 2.39, "volume": 680.0}, {"date": "2018-04-17", "close": 2.35, "volume": 10057.0}, {"date": "2018-04-18", "close": 2.4, "volume": 22003.0}, {"date": "2018-04-19", "close": 2.41, "volume": 101.0}, {"date": "2018-04-20", "close": 2.4, "volume": 3893.0}, {"date": "2018-04-23", "close": 2.4, "volume": null}, {"date": "2018-04-24", "close": 2.4, "volume": 5700.0}, {"date": "2018-04-25", "close": 2.36, "volume": 4300.0}, {"date": "2018-04-26", "close": 2.38, "volume": 6400.0}, {"date": "2018-04-27", "close": 2.38, "volume": 2742.0}, {"date": "2018-04-30", "close": 2.38, "volume": 12481.0}, {"date": "2018-05-01", "close": 2.36, "volume": 3904.0}, {"date": "2018-05-02", "close": 2.39, "volume": 20225.0}, {"date": "2018-05-03", "close": 2.4, "volume": 152.0}, {"date": "2018-05-04", "close": 2.39, "volume": 1350.0}, {"date": "2018-05-07", "close": 2.39, "volume": null}, {"date": "2018-05-08", "close": 2.39, "volume": null}, {"date": "2018-05-09", "close": 2.3799, "volume": 11700.0}, {"date": "2018-05-10", "close": 2.39, "volume": 20860.0}, {"date": "2018-05-11", "close": 2.39, "volume": 2125.0}, {"date": "2018-05-14", "close": 2.39, "volume": null}, {"date": "2018-05-15", "close": 2.38, "volume": 24620.0}, {"date": "2018-05-16", "close": 2.39, "volume": 16980.0}, {"date": "2018-05-17", "close": 2.41, "volume": 27300.0}, {"date": "2018-05-18", "close": 2.41, "volume": 700.0}, {"date": "2018-05-21", "close": 2.4, "volume": 8701.0}, {"date": "2018-05-22", "close": 2.4, "volume": 14380.0}, {"date": "2018-05-23", "close": 2.39, "volume": 24094.0}, {"date": "2018-05-24", "close": 2.4, "volume": 12100.0}, {"date": "2018-05-25", "close": 2.38, "volume": 11612.0}, {"date": "2018-05-29", "close": 2.42, "volume": 13085.0}, {"date": "2018-05-30", "close": 2.42, "volume": 6509.0}, {"date": "2018-05-31", "close": 2.41, "volume": 4105.0}, {"date": "2018-06-01", "close": 2.4074, "volume": 26014.0}, {"date": "2018-06-04", "close": 2.3762, "volume": 313.0}, {"date": "2018-06-05", "close": 2.4002, "volume": 7900.0}, {"date": "2018-06-06", "close": 2.4002, "volume": null}, {"date": "2018-06-07", "close": 2.37, "volume": 49881.0}, {"date": "2018-06-08", "close": 2.39, "volume": 12603.0}, {"date": "2018-06-11", "close": 2.37, "volume": 1871.0}, {"date": "2018-06-12", "close": 2.3453, "volume": 13681.0}, {"date": "2018-06-13", "close": 2.3604, "volume": 2392.0}, {"date": "2018-06-14", "close": 2.36, "volume": 19533.0}, {"date": "2018-06-15", "close": 2.38, "volume": 11598.0}, {"date": "2018-06-18", "close": 2.39, "volume": 22811.0}, {"date": "2018-06-19", "close": 2.3601, "volume": 1467.0}, {"date": "2018-06-20", "close": 2.35, "volume": 13126.0}, {"date": "2018-06-21", "close": 2.39, "volume": 7255.0}, {"date": "2018-06-22", "close": 2.39, "volume": 177.0}, {"date": "2018-06-25", "close": 2.39, "volume": 131.0}, {"date": "2018-06-26", "close": 2.3526, "volume": 9917.0}, {"date": "2018-06-27", "close": 2.34, "volume": 1381.0}, {"date": "2018-06-28", "close": 2.3543, "volume": 3069.0}, {"date": "2018-06-29", "close": 2.36, "volume": 9335.0}, {"date": "2018-07-02", "close": 2.34, "volume": 2581.0}, {"date": "2018-07-03", "close": 2.345, "volume": 15843.0}, {"date": "2018-07-05", "close": 2.34, "volume": 2471.0}, {"date": "2018-07-06", "close": 2.344, "volume": 1398.0}, {"date": "2018-07-09", "close": 2.33, "volume": 23210.0}, {"date": "2018-07-10", "close": 2.3254, "volume": 1022.0}, {"date": "2018-07-11", "close": 2.3254, "volume": null}, {"date": "2018-07-12", "close": 2.3254, "volume": null}, {"date": "2018-07-13", "close": 2.28, "volume": 2494.0}, {"date": "2018-07-16", "close": 2.2801, "volume": 15128.0}, {"date": "2018-07-17", "close": 2.26, "volume": 10430.0}, {"date": "2018-07-18", "close": 2.28, "volume": 22313.0}, {"date": "2018-07-19", "close": 2.27, "volume": 4021.0}, {"date": "2018-07-20", "close": 2.24, "volume": 10790.0}, {"date": "2018-07-23", "close": 2.241, "volume": 10107.0}, {"date": "2018-07-24", "close": 2.2429, "volume": 11368.0}, {"date": "2018-07-25", "close": 2.15, "volume": 11614.0}, {"date": "2018-07-26", "close": 2.16, "volume": 22972.0}, {"date": "2018-07-27", "close": 2.1548, "volume": 3826.0}, {"date": "2018-07-30", "close": 2.1542, "volume": 3174.0}, {"date": "2018-07-31", "close": 2.15, "volume": 648.0}, {"date": "2018-08-01", "close": 2.1306, "volume": 4782.0}, {"date": "2018-08-02", "close": 2.147, "volume": 6215.0}, {"date": "2018-08-03", "close": 2.15, "volume": 20899.0}, {"date": "2018-08-06", "close": 2.1444, "volume": 2632.0}, {"date": "2018-08-07", "close": 2.15, "volume": 6264.0}, {"date": "2018-08-08", "close": 2.15, "volume": 5559.0}, {"date": "2018-08-09", "close": 2.147, "volume": 9745.0}, {"date": "2018-08-10", "close": 2.1473, "volume": 2021.0}, {"date": "2018-08-13", "close": 2.1394, "volume": 7479.0}, {"date": "2018-08-14", "close": 2.15, "volume": 4507.0}, {"date": "2018-08-15", "close": 2.14, "volume": 360.0}, {"date": "2018-08-16", "close": 2.14, "volume": 9302.0}, {"date": "2018-08-17", "close": 2.13, "volume": 96536.0}, {"date": "2018-08-20", "close": 2.1063, "volume": 812.0}, {"date": "2018-08-21", "close": 2.09, "volume": 50370.0}, {"date": "2018-08-22", "close": 2.05, "volume": 2781.0}, {"date": "2018-08-23", "close": 2.07, "volume": 5374.0}, {"date": "2018-08-24", "close": 2.07, "volume": 12699.0}, {"date": "2018-08-27", "close": 2.07, "volume": null}, {"date": "2018-08-28", "close": 2.05, "volume": 57712.0}, {"date": "2018-08-29", "close": 2.005, "volume": 5681.0}, {"date": "2018-08-30", "close": 2.01, "volume": 33831.0}, {"date": "2018-08-31", "close": 2.0151, "volume": 8000.0}, {"date": "2018-09-04", "close": 1.951, "volume": 2141.0}, {"date": "2018-09-05", "close": 1.9926, "volume": 4661.0}, {"date": "2018-09-06", "close": 1.98, "volume": 9964.0}, {"date": "2018-09-07", "close": 1.98, "volume": 7125.0}, {"date": "2018-09-10", "close": 1.954, "volume": 9000.0}, {"date": "2018-09-11", "close": 1.99, "volume": 4125.0}, {"date": "2018-09-12", "close": 2.0, "volume": 3838.0}, {"date": "2018-09-13", "close": 2.0, "volume": null}, {"date": "2018-09-14", "close": 1.95, "volume": 16716.0}, {"date": "2018-09-17", "close": 1.95, "volume": null}, {"date": "2018-09-18", "close": 2.03, "volume": 23747.0}, {"date": "2018-09-19", "close": 2.04, "volume": 2533.0}, {"date": "2018-09-20", "close": 2.0168, "volume": 7743.0}, {"date": "2018-09-21", "close": 2.0, "volume": 361.0}, {"date": "2018-09-24", "close": 2.0, "volume": 7713.0}, {"date": "2018-09-25", "close": 2.02, "volume": 6754.0}, {"date": "2018-09-26", "close": 2.03, "volume": 152.0}, {"date": "2018-09-27", "close": 1.9998, "volume": 221.0}, {"date": "2018-09-28", "close": 1.99, "volume": 517.0}, {"date": "2018-10-01", "close": 2.0, "volume": 17366.0}, {"date": "2018-10-02", "close": 1.95, "volume": 16532.0}, {"date": "2018-10-03", "close": 1.99, "volume": 1851.0}, {"date": "2018-10-04", "close": 1.99, "volume": null}, {"date": "2018-10-05", "close": 2.02, "volume": 191.0}, {"date": "2018-10-08", "close": 1.9999, "volume": 2162.0}, {"date": "2018-10-09", "close": 1.9977, "volume": 196.0}, {"date": "2018-10-10", "close": 1.9905, "volume": 5390.0}, {"date": "2018-10-11", "close": 1.9744, "volume": 796.0}, {"date": "2018-10-12", "close": 1.96, "volume": 1461.0}, {"date": "2018-10-15", "close": 1.96, "volume": 1452.0}, {"date": "2018-10-16", "close": 1.97, "volume": 334.0}, {"date": "2018-10-17", "close": 1.9297, "volume": 2557.0}, {"date": "2018-10-18", "close": 1.9297, "volume": null}, {"date": "2018-10-19", "close": 1.96, "volume": 4608.0}, {"date": "2018-10-22", "close": 1.9699, "volume": 12699.0}, {"date": "2018-10-23", "close": 1.9394, "volume": 206.0}, {"date": "2018-10-24", "close": 1.95, "volume": 172.0}, {"date": "2018-10-25", "close": 1.96, "volume": 2273.0}, {"date": "2018-10-26", "close": 2.0, "volume": 162.0}, {"date": "2018-10-29", "close": 2.0, "volume": 4975.0}, {"date": "2018-10-30", "close": 1.95, "volume": 1546.0}, {"date": "2018-10-31", "close": 1.96, "volume": 142.0}, {"date": "2018-11-01", "close": 1.91, "volume": 1392.0}, {"date": "2018-11-02", "close": 1.95, "volume": 122.0}, {"date": "2018-11-05", "close": 1.96, "volume": 6642.0}, {"date": "2018-11-06", "close": 1.92, "volume": 161.0}, {"date": "2018-11-07", "close": 1.93, "volume": 1737.0}, {"date": "2018-11-08", "close": 1.99, "volume": 8142.0}, {"date": "2018-11-09", "close": 1.99, "volume": null}, {"date": "2018-11-12", "close": 1.9728, "volume": 3510.0}, {"date": "2018-11-13", "close": 1.8907, "volume": 1342.0}, {"date": "2018-11-14", "close": 1.8907, "volume": null}, {"date": "2018-11-15", "close": 1.8907, "volume": null}, {"date": "2018-11-16", "close": 1.9, "volume": 948.0}, {"date": "2018-11-19", "close": 2.04, "volume": 5678.0}, {"date": "2018-11-20", "close": 2.1206, "volume": 9905.0}, {"date": "2018-11-21", "close": 2.16, "volume": 4737.0}, {"date": "2018-11-23", "close": 2.11, "volume": 135.0}, {"date": "2018-11-26", "close": 2.0643, "volume": 7271.0}, {"date": "2018-11-27", "close": 2.01, "volume": 121.0}, {"date": "2018-11-28", "close": 2.01, "volume": null}, {"date": "2018-11-29", "close": 2.06, "volume": 121.0}, {"date": "2018-11-30", "close": 2.12, "volume": 23793.0}, {"date": "2018-12-03", "close": 2.05, "volume": 4696.0}, {"date": "2018-12-04", "close": 2.11, "volume": 246.0}, {"date": "2018-12-06", "close": 2.0385, "volume": 14875.0}, {"date": "2018-12-07", "close": 2.17, "volume": 1021.0}, {"date": "2018-12-10", "close": 2.17, "volume": 1200.0}, {"date": "2018-12-11", "close": 2.16, "volume": 5024.0}, {"date": "2018-12-12", "close": 2.2, "volume": 26977.0}, {"date": "2018-12-13", "close": 2.12, "volume": 4985.0}, {"date": "2018-12-14", "close": 2.17, "volume": 10582.0}, {"date": "2018-12-17", "close": 2.16, "volume": 185.0}, {"date": "2018-12-18", "close": 2.06, "volume": 920.0}, {"date": "2018-12-19", "close": 2.05, "volume": 376.0}, {"date": "2018-12-20", "close": 2.05, "volume": 127.0}, {"date": "2018-12-21", "close": 1.98, "volume": 660.0}, {"date": "2018-12-24", "close": 2.05, "volume": 141.0}, {"date": "2018-12-26", "close": 2.05, "volume": 1356.0}, {"date": "2018-12-27", "close": 2.05, "volume": 263.0}, {"date": "2018-12-28", "close": 2.03, "volume": 11521.0}, {"date": "2018-12-31", "close": 1.96, "volume": 144442.0}, {"date": "2019-01-02", "close": 1.96, "volume": null}, {"date": "2019-01-03", "close": 1.9845, "volume": 16944.0}, {"date": "2019-01-04", "close": 1.95, "volume": 42414.0}, {"date": "2019-01-07", "close": 1.96, "volume": 9947.0}, {"date": "2019-01-08", "close": 1.9505, "volume": 430.0}, {"date": "2019-01-09", "close": 1.9505, "volume": null}, {"date": "2019-01-10", "close": 1.95, "volume": 26061.0}, {"date": "2019-01-11", "close": 1.95, "volume": null}, {"date": "2019-01-14", "close": 1.95, "volume": null}, {"date": "2019-01-15", "close": 1.8948, "volume": 9396.0}, {"date": "2019-01-16", "close": 1.8948, "volume": null}, {"date": "2019-01-17", "close": 1.8674, "volume": 1200.0}, {"date": "2019-01-18", "close": 1.9, "volume": 5211.0}, {"date": "2019-01-22", "close": 1.9, "volume": null}, {"date": "2019-01-23", "close": 1.8525, "volume": 13165.0}, {"date": "2019-01-24", "close": 1.89, "volume": 119.0}, {"date": "2019-01-25", "close": 1.85, "volume": 38751.0}, {"date": "2019-01-28", "close": 1.79, "volume": 15162.0}, {"date": "2019-01-29", "close": 1.96, "volume": 17046.0}, {"date": "2019-01-30", "close": 1.96, "volume": 3471.0}, {"date": "2019-01-31", "close": 1.9604, "volume": 360647.0}, {"date": "2019-02-01", "close": 1.9604, "volume": null}, {"date": "2019-02-04", "close": 1.935, "volume": 7428.0}, {"date": "2019-02-05", "close": 1.95, "volume": 32125.0}, {"date": "2019-02-06", "close": 1.9703, "volume": 64959.0}, {"date": "2019-02-07", "close": 1.93, "volume": 484.0}, {"date": "2019-02-08", "close": 1.8922, "volume": 2548.0}, {"date": "2019-02-11", "close": 1.9309, "volume": 8130.0}, {"date": "2019-02-12", "close": 1.92, "volume": 299.0}, {"date": "2019-02-13", "close": 1.91, "volume": 257.0}, {"date": "2019-02-14", "close": 1.9305, "volume": 5682.0}, {"date": "2019-02-15", "close": 1.8857, "volume": 32819.0}, {"date": "2019-02-19", "close": 1.93, "volume": 9068.0}, {"date": "2019-02-20", "close": 1.88, "volume": 1481.0}, {"date": "2019-02-21", "close": 1.89, "volume": 6948.0}, {"date": "2019-02-22", "close": 1.9406, "volume": 5171.0}, {"date": "2019-02-25", "close": 1.9001, "volume": 27582.0}, {"date": "2019-02-26", "close": 1.94, "volume": 1178.0}, {"date": "2019-02-27", "close": 1.91, "volume": 257.0}, {"date": "2019-02-28", "close": 1.95, "volume": 75398.0}, {"date": "2019-03-01", "close": 1.915, "volume": 386.0}, {"date": "2019-03-04", "close": 1.9204, "volume": 5233.0}, {"date": "2019-03-05", "close": 1.8248, "volume": 6755.0}, {"date": "2019-03-06", "close": 1.85, "volume": 9480.0}, {"date": "2019-03-07", "close": 1.87, "volume": 300.0}, {"date": "2019-03-08", "close": 1.8501, "volume": 4299.0}, {"date": "2019-03-11", "close": 1.88, "volume": 11014.0}, {"date": "2019-03-12", "close": 1.9, "volume": 7920.0}, {"date": "2019-03-13", "close": 1.9, "volume": 21966.0}, {"date": "2019-03-14", "close": 1.9, "volume": 53380.0}, {"date": "2019-03-15", "close": 1.96, "volume": 125.0}, {"date": "2019-03-18", "close": 1.92, "volume": 712.0}, {"date": "2019-03-19", "close": 1.96, "volume": 100.0}, {"date": "2019-03-20", "close": 1.98, "volume": 102.0}, {"date": "2019-03-21", "close": 1.98, "volume": null}, {"date": "2019-03-22", "close": 1.98, "volume": null}, {"date": "2019-03-25", "close": 1.93, "volume": 100.0}, {"date": "2019-03-26", "close": 1.93, "volume": 142.0}, {"date": "2019-03-27", "close": 1.92, "volume": 101.0}, {"date": "2019-03-28", "close": 1.9202, "volume": 957.0}, {"date": "2019-03-29", "close": 1.9111, "volume": 6201.0}, {"date": "2019-04-01", "close": 1.8603, "volume": 1906.0}, {"date": "2019-04-02", "close": 1.85, "volume": 57866.0}, {"date": "2019-04-03", "close": 1.82, "volume": 100.0}, {"date": "2019-04-04", "close": 1.829, "volume": 24062.0}, {"date": "2019-04-05", "close": 1.77, "volume": 1587.0}, {"date": "2019-04-08", "close": 1.86, "volume": 3791.0}, {"date": "2019-04-09", "close": 1.83, "volume": 100.0}, {"date": "2019-04-10", "close": 1.775, "volume": 1771.0}, {"date": "2019-04-11", "close": 1.7725, "volume": 200.0}, {"date": "2019-04-12", "close": 1.77, "volume": 1925.0}, {"date": "2019-04-15", "close": 1.7, "volume": 32007.0}, {"date": "2019-04-16", "close": 1.71, "volume": 4801.0}, {"date": "2019-04-17", "close": 1.78, "volume": 1446.0}, {"date": "2019-04-18", "close": 1.75, "volume": 4739.0}, {"date": "2019-04-22", "close": 1.72, "volume": 420.0}, {"date": "2019-04-23", "close": 1.72, "volume": null}, {"date": "2019-04-24", "close": 1.73, "volume": 1708.0}, {"date": "2019-04-25", "close": 1.692, "volume": 414.0}, {"date": "2019-04-26", "close": 1.78, "volume": 384.0}, {"date": "2019-04-29", "close": 1.7648, "volume": 436.0}, {"date": "2019-04-30", "close": 1.8012, "volume": 3560.0}, {"date": "2019-05-01", "close": 1.71, "volume": 4057.0}, {"date": "2019-05-02", "close": 1.66, "volume": 1780.0}, {"date": "2019-05-03", "close": 1.7273, "volume": 5886.0}, {"date": "2019-05-06", "close": 1.7716, "volume": 300.0}, {"date": "2019-05-07", "close": 1.7716, "volume": null}, {"date": "2019-05-08", "close": 1.7716, "volume": null}, {"date": "2019-05-09", "close": 1.68, "volume": 785.0}, {"date": "2019-05-10", "close": 1.79, "volume": 200.0}, {"date": "2019-05-13", "close": 1.78, "volume": 118.0}, {"date": "2019-05-14", "close": 1.78, "volume": 100.0}, {"date": "2019-05-15", "close": 1.75, "volume": 3805.0}, {"date": "2019-05-16", "close": 1.69, "volume": 3596.0}, {"date": "2019-05-17", "close": 1.7259, "volume": 596.0}, {"date": "2019-05-20", "close": 1.78, "volume": 400.0}, {"date": "2019-05-21", "close": 1.76, "volume": 100.0}, {"date": "2019-05-22", "close": 1.76, "volume": null}, {"date": "2019-05-23", "close": 1.76, "volume": null}, {"date": "2019-05-24", "close": 1.76, "volume": null}, {"date": "2019-05-28", "close": 1.78, "volume": 1355.0}, {"date": "2019-05-29", "close": 1.75, "volume": 409.0}, {"date": "2019-05-30", "close": 1.78, "volume": 1576.0}, {"date": "2019-05-31", "close": 1.78, "volume": 2088.0}, {"date": "2019-06-03", "close": 1.75, "volume": 1100.0}, {"date": "2019-06-04", "close": 1.7, "volume": 32080.0}, {"date": "2019-06-05", "close": 1.75, "volume": 158.0}, {"date": "2019-06-06", "close": 1.75, "volume": null}, {"date": "2019-06-07", "close": 1.7522, "volume": 351.0}, {"date": "2019-06-10", "close": 1.7473, "volume": 622.0}, {"date": "2019-06-11", "close": 1.72, "volume": 4491.0}, {"date": "2019-06-12", "close": 1.72, "volume": 1201.0}, {"date": "2019-06-13", "close": 1.72, "volume": null}, {"date": "2019-06-14", "close": 1.72, "volume": 400.0}, {"date": "2019-06-17", "close": 1.6835, "volume": 879.0}, {"date": "2019-06-18", "close": 1.76, "volume": 1120.0}, {"date": "2019-06-19", "close": 1.65, "volume": 787.0}, {"date": "2019-06-20", "close": 1.6687, "volume": 9922.0}, {"date": "2019-06-21", "close": 1.68, "volume": 4400.0}, {"date": "2019-06-24", "close": 1.68, "volume": null}, {"date": "2019-06-25", "close": 1.68, "volume": null}, {"date": "2019-06-26", "close": 1.6485, "volume": 5093.0}, {"date": "2019-06-27", "close": 1.6, "volume": 420.0}, {"date": "2019-06-28", "close": 1.64, "volume": 1300.0}, {"date": "2019-07-01", "close": 1.6048, "volume": 3743.0}, {"date": "2019-07-02", "close": 1.6048, "volume": null}, {"date": "2019-07-03", "close": 1.59, "volume": 204.0}, {"date": "2019-07-05", "close": 1.66, "volume": 690.0}, {"date": "2019-07-08", "close": 1.6131, "volume": 4601.0}, {"date": "2019-07-09", "close": 1.6131, "volume": null}, {"date": "2019-07-10", "close": 1.6131, "volume": null}, {"date": "2019-07-11", "close": 1.6352, "volume": 23155.0}, {"date": "2019-07-12", "close": 1.615, "volume": 24872.0}, {"date": "2019-07-15", "close": 1.598, "volume": 600.0}, {"date": "2019-07-16", "close": 1.62, "volume": 7952.0}, {"date": "2019-07-17", "close": 1.67, "volume": 102.0}, {"date": "2019-07-18", "close": 1.6583, "volume": 500.0}, {"date": "2019-07-19", "close": 1.7425, "volume": 2230.0}, {"date": "2019-07-22", "close": 1.7, "volume": 100.0}, {"date": "2019-07-23", "close": 1.7, "volume": null}, {"date": "2019-07-24", "close": 1.7, "volume": null}, {"date": "2019-07-25", "close": 1.6917, "volume": 1690.0}, {"date": "2019-07-26", "close": 1.6, "volume": 3510.0}, {"date": "2019-07-29", "close": 1.6, "volume": 503.0}, {"date": "2019-07-30", "close": 1.63, "volume": 553.0}, {"date": "2019-07-31", "close": 1.55, "volume": 4600.0}, {"date": "2019-08-01", "close": 1.6017, "volume": 4201.0}, {"date": "2019-08-02", "close": 1.68, "volume": 210.0}, {"date": "2019-08-05", "close": 1.65, "volume": 1400.0}, {"date": "2019-08-06", "close": 1.611, "volume": 3107.0}, {"date": "2019-08-07", "close": 1.62, "volume": 1908.0}, {"date": "2019-08-08", "close": 1.62, "volume": 138.0}, {"date": "2019-08-09", "close": 1.62, "volume": null}, {"date": "2019-08-12", "close": 1.641, "volume": 522.0}, {"date": "2019-08-13", "close": 1.6919, "volume": 7278.0}, {"date": "2019-08-14", "close": 1.64, "volume": 2290.0}, {"date": "2019-08-15", "close": 1.5501, "volume": 18977.0}, {"date": "2019-08-16", "close": 1.69, "volume": 929.0}, {"date": "2019-08-19", "close": 1.7, "volume": 1105.0}, {"date": "2019-08-20", "close": 1.63, "volume": 1280.0}, {"date": "2019-08-21", "close": 1.66, "volume": 3261.0}, {"date": "2019-08-22", "close": 1.5678, "volume": 3893.0}, {"date": "2019-08-23", "close": 1.69, "volume": 3304.0}, {"date": "2019-08-26", "close": 1.69, "volume": null}, {"date": "2019-08-27", "close": 1.62, "volume": 212.0}, {"date": "2019-08-28", "close": 1.7082, "volume": 4965.0}, {"date": "2019-08-29", "close": 1.76, "volume": 105.0}, {"date": "2019-08-30", "close": 1.7516, "volume": 4205.0}, {"date": "2019-09-03", "close": 1.6732, "volume": 4375.0}, {"date": "2019-09-04", "close": 1.75, "volume": 100.0}, {"date": "2019-09-05", "close": 1.75, "volume": null}, {"date": "2019-09-06", "close": 1.7517, "volume": 1757.0}, {"date": "2019-09-09", "close": 1.7517, "volume": null}, {"date": "2019-09-10", "close": 1.67, "volume": 4000.0}, {"date": "2019-09-11", "close": 1.65, "volume": 3419.0}, {"date": "2019-09-12", "close": 1.65, "volume": null}, {"date": "2019-09-13", "close": 1.688, "volume": 2766.0}, {"date": "2019-09-16", "close": 1.72, "volume": 520.0}, {"date": "2019-09-17", "close": 1.72, "volume": null}, {"date": "2019-09-18", "close": 1.72, "volume": null}, {"date": "2019-09-19", "close": 1.66, "volume": 3803.0}, {"date": "2019-09-20", "close": 1.6719, "volume": 2502.0}, {"date": "2019-09-23", "close": 1.6719, "volume": null}, {"date": "2019-09-24", "close": 1.6719, "volume": null}, {"date": "2019-09-25", "close": 1.6719, "volume": null}, {"date": "2019-09-26", "close": 1.61, "volume": 3666.0}, {"date": "2019-09-27", "close": 1.6, "volume": 3571.0}, {"date": "2019-09-30", "close": 1.61, "volume": 2318.0}, {"date": "2019-10-01", "close": 1.6373, "volume": 2340.0}, {"date": "2019-10-02", "close": 1.6398, "volume": 2972.0}, {"date": "2019-10-03", "close": 1.615, "volume": 7846.0}, {"date": "2019-10-04", "close": 1.615, "volume": null}, {"date": "2019-10-07", "close": 1.63, "volume": 7700.0}, {"date": "2019-10-08", "close": 1.55, "volume": 8073.0}, {"date": "2019-10-09", "close": 1.5937, "volume": 1100.0}, {"date": "2019-10-10", "close": 1.5937, "volume": null}, {"date": "2019-10-11", "close": 1.5503, "volume": 5402.0}, {"date": "2019-10-14", "close": 1.55, "volume": 6050.0}, {"date": "2019-10-15", "close": 1.54, "volume": 4100.0}, {"date": "2019-10-16", "close": 1.54, "volume": null}, {"date": "2019-10-17", "close": 1.575, "volume": 401.0}, {"date": "2019-10-18", "close": 1.65, "volume": 10155.0}, {"date": "2019-10-21", "close": 1.67, "volume": 296.0}, {"date": "2019-10-22", "close": 1.5666, "volume": 2003.0}, {"date": "2019-10-23", "close": 1.65, "volume": 238.0}, {"date": "2019-10-24", "close": 1.65, "volume": null}, {"date": "2019-10-25", "close": 1.62, "volume": 400.0}, {"date": "2019-10-28", "close": 1.6, "volume": 9100.0}, {"date": "2019-10-29", "close": 1.6259, "volume": 1129.0}, {"date": "2019-10-30", "close": 1.5, "volume": 28411.0}, {"date": "2019-10-31", "close": 1.51, "volume": 7851.0}, {"date": "2019-11-01", "close": 1.54, "volume": 100.0}, {"date": "2019-11-04", "close": 1.54, "volume": 10158.0}, {"date": "2019-11-05", "close": 1.53, "volume": 300.0}, {"date": "2019-11-06", "close": 1.52, "volume": 909.0}, {"date": "2019-11-07", "close": 1.52, "volume": null}, {"date": "2019-11-08", "close": 1.56, "volume": 2611.0}, {"date": "2019-11-11", "close": 1.56, "volume": null}, {"date": "2019-11-12", "close": 1.56, "volume": null}, {"date": "2019-11-13", "close": 1.56, "volume": null}, {"date": "2019-11-14", "close": 1.55, "volume": 1284.0}, {"date": "2019-11-15", "close": 1.53, "volume": 3501.0}, {"date": "2019-11-18", "close": 1.56, "volume": 1401.0}, {"date": "2019-11-19", "close": 1.53, "volume": 1006.0}, {"date": "2019-11-20", "close": 1.55, "volume": 2847.0}, {"date": "2019-11-21", "close": 1.57, "volume": 5703.0}, {"date": "2019-11-22", "close": 1.58, "volume": 3661.0}, {"date": "2019-11-25", "close": 1.57, "volume": 2412.0}, {"date": "2019-11-26", "close": 1.5595, "volume": 4055.0}, {"date": "2019-11-27", "close": 1.61, "volume": 11060.0}, {"date": "2019-11-29", "close": 1.61, "volume": 200.0}, {"date": "2019-12-02", "close": 1.58, "volume": 7100.0}, {"date": "2019-12-03", "close": 1.58, "volume": 403.0}, {"date": "2019-12-04", "close": 1.6, "volume": 6051.0}, {"date": "2019-12-05", "close": 1.6, "volume": 3030.0}, {"date": "2019-12-06", "close": 1.6, "volume": 5131.0}, {"date": "2019-12-09", "close": 1.5973, "volume": 2100.0}, {"date": "2019-12-10", "close": 1.5873, "volume": 4201.0}, {"date": "2019-12-11", "close": 1.57, "volume": 12600.0}, {"date": "2019-12-12", "close": 1.5673, "volume": 16716.0}, {"date": "2019-12-13", "close": 1.58, "volume": 2975.0}, {"date": "2019-12-16", "close": 1.58, "volume": 7237.0}, {"date": "2019-12-17", "close": 1.6, "volume": 8283.0}, {"date": "2019-12-18", "close": 1.6, "volume": 3203.0}, {"date": "2019-12-19", "close": 1.61, "volume": 6407.0}, {"date": "2019-12-20", "close": 1.59, "volume": 4586.0}, {"date": "2019-12-23", "close": 1.59, "volume": 800.0}, {"date": "2019-12-24", "close": 1.59, "volume": 3200.0}, {"date": "2019-12-26", "close": 1.65, "volume": 3465.0}, {"date": "2019-12-27", "close": 1.67, "volume": 7132.0}, {"date": "2019-12-30", "close": 1.83, "volume": 9646.0}, {"date": "2019-12-31", "close": 1.8249, "volume": 11874.0}, {"date": "2020-01-02", "close": 1.79, "volume": 269.0}, {"date": "2020-01-03", "close": 1.75, "volume": 3800.0}, {"date": "2020-01-06", "close": 1.75, "volume": null}, {"date": "2020-01-07", "close": 1.65, "volume": 683.0}, {"date": "2020-01-08", "close": 1.74, "volume": 2151.0}, {"date": "2020-01-09", "close": 1.74, "volume": null}, {"date": "2020-01-10", "close": 1.757, "volume": 2300.0}, {"date": "2020-01-13", "close": 1.757, "volume": null}, {"date": "2020-01-14", "close": 1.7592, "volume": 2300.0}, {"date": "2020-01-15", "close": 1.73, "volume": 1715.0}, {"date": "2020-01-16", "close": 1.72, "volume": 5626.0}, {"date": "2020-01-17", "close": 1.7, "volume": 8164.0}, {"date": "2020-01-21", "close": 1.69, "volume": 341.0}, {"date": "2020-01-22", "close": 1.7, "volume": 2403.0}, {"date": "2020-01-23", "close": 1.736, "volume": 118.0}, {"date": "2020-01-24", "close": 1.736, "volume": null}, {"date": "2020-01-27", "close": 1.7615, "volume": 431.0}, {"date": "2020-01-28", "close": 1.7615, "volume": null}, {"date": "2020-01-29", "close": 1.78, "volume": 1331.0}, {"date": "2020-01-30", "close": 1.78, "volume": 1922.0}, {"date": "2020-01-31", "close": 1.78, "volume": null}, {"date": "2020-02-03", "close": 1.79, "volume": 1711.0}, {"date": "2020-02-04", "close": 1.718, "volume": 1020.0}, {"date": "2020-02-05", "close": 1.71, "volume": 13905.0}, {"date": "2020-02-06", "close": 1.71, "volume": null}, {"date": "2020-02-07", "close": 1.71, "volume": null}, {"date": "2020-02-10", "close": 1.71, "volume": null}, {"date": "2020-02-11", "close": 1.78, "volume": 8721.0}, {"date": "2020-02-12", "close": 1.81, "volume": 5921.0}, {"date": "2020-02-13", "close": 1.81, "volume": null}, {"date": "2020-02-14", "close": 1.85, "volume": 2358.0}, {"date": "2020-02-18", "close": 1.84, "volume": 600.0}, {"date": "2020-02-19", "close": 1.89, "volume": 2183.0}, {"date": "2020-02-20", "close": 1.89, "volume": 201.0}, {"date": "2020-02-21", "close": 1.85, "volume": 1058.0}, {"date": "2020-02-24", "close": 1.77, "volume": 1203.0}, {"date": "2020-02-25", "close": 1.79, "volume": 1414.0}, {"date": "2020-02-26", "close": 1.88, "volume": 926.0}, {"date": "2020-02-27", "close": 1.7911, "volume": 10264.0}, {"date": "2020-02-28", "close": 1.78, "volume": 3857.0}, {"date": "2020-03-02", "close": 1.64, "volume": 35443.0}, {"date": "2020-03-03", "close": 1.604, "volume": 752.0}, {"date": "2020-03-04", "close": 1.6, "volume": 11810.0}, {"date": "2020-03-05", "close": 1.57, "volume": 5807.0}, {"date": "2020-03-06", "close": 1.53, "volume": 5700.0}, {"date": "2020-03-09", "close": 1.19, "volume": 26641.0}, {"date": "2020-03-10", "close": 1.2, "volume": 34134.0}, {"date": "2020-03-11", "close": 1.1614, "volume": 62645.0}, {"date": "2020-03-12", "close": 1.3092, "volume": 2111.0}, {"date": "2020-03-13", "close": 1.29, "volume": 6740.0}, {"date": "2020-03-16", "close": 1.3001, "volume": 7065.0}, {"date": "2020-03-17", "close": 1.1305, "volume": 103.0}, {"date": "2020-03-18", "close": 1.1305, "volume": null}, {"date": "2020-03-19", "close": 1.13, "volume": 207.0}, {"date": "2020-03-20", "close": 1.008, "volume": 21616.0}, {"date": "2020-03-23", "close": 0.99, "volume": 1626.0}, {"date": "2020-03-24", "close": 0.96, "volume": 9240.0}, {"date": "2020-03-25", "close": 1.02, "volume": 9377.0}, {"date": "2020-03-26", "close": 1.043, "volume": 18003.0}, {"date": "2020-03-27", "close": 1.0, "volume": 301.0}, {"date": "2020-03-30", "close": 1.01, "volume": 8251.0}, {"date": "2020-03-31", "close": 0.95, "volume": 6070.0}, {"date": "2020-04-01", "close": 0.95, "volume": null}, {"date": "2020-04-02", "close": 0.9899, "volume": 400.0}, {"date": "2020-04-03", "close": 0.97, "volume": 320.0}, {"date": "2020-04-06", "close": 0.99, "volume": 2711.0}, {"date": "2020-04-07", "close": 0.99, "volume": null}, {"date": "2020-04-08", "close": 0.99, "volume": 609.0}, {"date": "2020-04-09", "close": 1.11, "volume": 14805.0}, {"date": "2020-04-13", "close": 1.07, "volume": 960.0}, {"date": "2020-04-14", "close": 1.09, "volume": 4666.0}, {"date": "2020-04-15", "close": 1.13, "volume": 100.0}, {"date": "2020-04-16", "close": 1.12, "volume": 3761.0}, {"date": "2020-04-17", "close": 1.15, "volume": 2082.0}, {"date": "2020-04-20", "close": 1.15, "volume": null}, {"date": "2020-04-21", "close": 1.1, "volume": 801.0}, {"date": "2020-04-22", "close": 1.08, "volume": 6218.0}, {"date": "2020-04-23", "close": 1.08, "volume": null}, {"date": "2020-04-24", "close": 1.0212, "volume": 501.0}, {"date": "2020-04-27", "close": 1.07, "volume": 14523.0}, {"date": "2020-04-28", "close": 1.14, "volume": 109.0}, {"date": "2020-04-29", "close": 1.11, "volume": 27333.0}, {"date": "2020-04-30", "close": 1.13, "volume": 4306.0}, {"date": "2020-05-01", "close": 1.18, "volume": 1110.0}, {"date": "2020-05-04", "close": 1.18, "volume": null}, {"date": "2020-05-05", "close": 1.2, "volume": 7015.0}, {"date": "2020-05-06", "close": 1.24, "volume": 600.0}, {"date": "2020-05-07", "close": 1.2442, "volume": 2381.0}, {"date": "2020-05-08", "close": 1.1746, "volume": 8514.0}, {"date": "2020-05-11", "close": 1.23, "volume": 2602.0}, {"date": "2020-05-12", "close": 1.16, "volume": 5530.0}, {"date": "2020-05-13", "close": 1.05, "volume": 13982.0}, {"date": "2020-05-14", "close": 1.02, "volume": 11359.0}, {"date": "2020-05-15", "close": 1.05, "volume": 122666.0}, {"date": "2020-05-18", "close": 1.02, "volume": 146546.0}, {"date": "2020-05-19", "close": 1.03, "volume": 135557.0}, {"date": "2020-05-20", "close": 1.08, "volume": 1052.0}, {"date": "2020-05-21", "close": 1.17, "volume": 4738.0}, {"date": "2020-05-22", "close": 1.17, "volume": 7166.0}, {"date": "2020-05-26", "close": 1.15, "volume": 10061.0}, {"date": "2020-05-27", "close": 1.12, "volume": 28032.0}, {"date": "2020-05-28", "close": 1.1, "volume": 10107.0}, {"date": "2020-05-29", "close": 1.08, "volume": 6447.0}, {"date": "2020-06-01", "close": 1.15, "volume": 8156.0}, {"date": "2020-06-02", "close": 1.193, "volume": 5033.0}, {"date": "2020-06-03", "close": 1.23, "volume": 11633.0}, {"date": "2020-06-04", "close": 1.28, "volume": 201.0}, {"date": "2020-06-05", "close": 1.24, "volume": 35185.0}, {"date": "2020-06-08", "close": 1.15, "volume": 15379.0}, {"date": "2020-06-09", "close": 1.11, "volume": 16554.0}, {"date": "2020-06-10", "close": 1.12, "volume": 4607.0}, {"date": "2020-06-11", "close": 1.1201, "volume": 11001.0}, {"date": "2020-06-12", "close": 1.2, "volume": 14709.0}, {"date": "2020-06-15", "close": 1.1844, "volume": 3640.0}, {"date": "2020-06-16", "close": 1.19, "volume": 4544.0}, {"date": "2020-06-17", "close": 1.15, "volume": 3729.0}, {"date": "2020-06-18", "close": 1.15, "volume": 4836.0}, {"date": "2020-06-19", "close": 1.12, "volume": 15462.0}, {"date": "2020-06-22", "close": 1.15, "volume": 22955.0}, {"date": "2020-06-23", "close": 1.2, "volume": 5970.0}, {"date": "2020-06-24", "close": 1.2, "volume": 1323.0}, {"date": "2020-06-25", "close": 1.19, "volume": 575.0}, {"date": "2020-06-26", "close": 1.19, "volume": 305.0}, {"date": "2020-06-29", "close": 1.19, "volume": 1233.0}, {"date": "2020-06-30", "close": 1.17, "volume": 2973.0}, {"date": "2020-07-01", "close": 1.194, "volume": 625.0}, {"date": "2020-07-02", "close": 1.15, "volume": 43697.0}, {"date": "2020-07-06", "close": 1.23, "volume": 11913.0}, {"date": "2020-07-07", "close": 1.26, "volume": 427.0}, {"date": "2020-07-08", "close": 1.2, "volume": 4863.0}, {"date": "2020-07-09", "close": 1.17, "volume": 5402.0}, {"date": "2020-07-10", "close": 1.14, "volume": 893.0}, {"date": "2020-07-13", "close": 1.15, "volume": 7909.0}, {"date": "2020-07-14", "close": 1.17, "volume": 688.0}, {"date": "2020-07-15", "close": 1.17, "volume": 4130.0}, {"date": "2020-07-16", "close": 1.14, "volume": 1576.0}, {"date": "2020-07-17", "close": 1.2, "volume": 414.0}, {"date": "2020-07-20", "close": 1.41, "volume": 82075.0}, {"date": "2020-07-21", "close": 1.35, "volume": 46818.0}, {"date": "2020-07-22", "close": 1.44, "volume": 15844.0}, {"date": "2020-07-23", "close": 1.4, "volume": 18132.0}, {"date": "2020-07-24", "close": 1.31, "volume": 13580.0}, {"date": "2020-07-27", "close": 1.42, "volume": 773.0}, {"date": "2020-07-28", "close": 1.4, "volume": 2173.0}, {"date": "2020-07-29", "close": 1.39, "volume": 2548.0}, {"date": "2020-07-30", "close": 1.38, "volume": 2486.0}, {"date": "2020-07-31", "close": 1.38, "volume": 6427.0}, {"date": "2020-08-03", "close": 1.38, "volume": null}, {"date": "2020-08-04", "close": 1.36, "volume": 17874.0}, {"date": "2020-08-05", "close": 1.38, "volume": 276.0}, {"date": "2020-08-06", "close": 1.37, "volume": 2496.0}, {"date": "2020-08-07", "close": 1.37, "volume": 198.0}, {"date": "2020-08-10", "close": 1.38, "volume": 2136.0}, {"date": "2020-08-11", "close": 1.43, "volume": 14589.0}, {"date": "2020-08-12", "close": 1.42, "volume": 5141.0}, {"date": "2020-08-13", "close": 1.43, "volume": 18766.0}, {"date": "2020-08-14", "close": 1.42, "volume": 298.0}, {"date": "2020-08-17", "close": 1.51, "volume": 31526.0}, {"date": "2020-08-18", "close": 1.5, "volume": 1234.0}, {"date": "2020-08-19", "close": 1.45, "volume": 10512.0}, {"date": "2020-08-20", "close": 1.48, "volume": 7028.0}, {"date": "2020-08-21", "close": 1.5, "volume": 874.0}, {"date": "2020-08-24", "close": 1.5, "volume": 1103.0}, {"date": "2020-08-25", "close": 1.42, "volume": 26107.0}, {"date": "2020-08-26", "close": 1.43, "volume": 3438.0}, {"date": "2020-08-27", "close": 1.48, "volume": 670.0}, {"date": "2020-08-28", "close": 1.42, "volume": 1459.0}, {"date": "2020-08-31", "close": 1.42, "volume": 116.0}, {"date": "2020-09-01", "close": 1.4, "volume": 5097.0}, {"date": "2020-09-02", "close": 1.4, "volume": 382.0}, {"date": "2020-09-03", "close": 1.36, "volume": 1804.0}, {"date": "2020-09-04", "close": 1.37, "volume": 624.0}, {"date": "2020-09-08", "close": 1.39, "volume": 550.0}, {"date": "2020-09-09", "close": 1.41, "volume": 201.0}, {"date": "2020-09-10", "close": 1.44, "volume": 1013.0}, {"date": "2020-09-11", "close": 1.4267, "volume": 155.0}, {"date": "2020-09-14", "close": 1.35, "volume": 2546.0}, {"date": "2020-09-15", "close": 1.3, "volume": 3832.0}, {"date": "2020-09-16", "close": 1.3, "volume": 13563.0}, {"date": "2020-09-17", "close": 1.3, "volume": 444.0}, {"date": "2020-09-18", "close": 1.18, "volume": 16805.0}, {"date": "2020-09-21", "close": 1.2273, "volume": 2644.0}, {"date": "2020-09-22", "close": 1.25, "volume": 4585.0}, {"date": "2020-09-23", "close": 1.15, "volume": 2722.0}, {"date": "2020-09-24", "close": 1.16, "volume": 19449.0}, {"date": "2020-09-25", "close": 1.17, "volume": 7896.0}, {"date": "2020-09-28", "close": 1.19, "volume": 8647.0}, {"date": "2020-09-29", "close": 1.18, "volume": 16720.0}, {"date": "2020-09-30", "close": 1.21, "volume": 3134.0}, {"date": "2020-10-01", "close": 1.24, "volume": 1182.0}, {"date": "2020-10-02", "close": 1.23, "volume": 5409.0}, {"date": "2020-10-05", "close": 1.24, "volume": 1475.0}, {"date": "2020-10-06", "close": 1.2499, "volume": 227.0}, {"date": "2020-10-07", "close": 1.15, "volume": 7956.0}, {"date": "2020-10-08", "close": 1.17, "volume": 2915.0}, {"date": "2020-10-09", "close": 1.17, "volume": 4048.0}, {"date": "2020-10-12", "close": 1.21, "volume": 6517.0}, {"date": "2020-10-13", "close": 1.21, "volume": null}, {"date": "2020-10-14", "close": 1.19, "volume": 12208.0}, {"date": "2020-10-15", "close": 1.19, "volume": null}, {"date": "2020-10-16", "close": 1.2, "volume": 785.0}, {"date": "2020-10-19", "close": 1.2, "volume": 1607.0}, {"date": "2020-10-20", "close": 1.18, "volume": 4302.0}, {"date": "2020-10-21", "close": 1.2, "volume": 206.0}, {"date": "2020-10-22", "close": 1.19, "volume": 16907.0}, {"date": "2020-10-23", "close": 1.19, "volume": 33612.0}, {"date": "2020-10-26", "close": 1.2, "volume": 40211.0}, {"date": "2020-10-27", "close": 1.19, "volume": 5320.0}, {"date": "2020-10-28", "close": 1.19, "volume": 6780.0}, {"date": "2020-10-29", "close": 1.19, "volume": 1011.0}, {"date": "2020-10-30", "close": 1.17, "volume": 2743.0}, {"date": "2020-11-02", "close": 1.2, "volume": 50634.0}, {"date": "2020-11-03", "close": 1.18, "volume": 27274.0}, {"date": "2020-11-04", "close": 1.23, "volume": 1102.0}, {"date": "2020-11-05", "close": 1.18, "volume": 9834.0}, {"date": "2020-11-06", "close": 1.18, "volume": 6707.0}, {"date": "2020-11-09", "close": 1.24, "volume": 930751.0}, {"date": "2020-11-10", "close": 1.15, "volume": 93072.0}, {"date": "2020-11-11", "close": 1.1, "volume": 48339.0}, {"date": "2020-11-12", "close": 1.13, "volume": 18668.0}, {"date": "2020-11-13", "close": 1.11, "volume": 6897.0}, {"date": "2020-11-16", "close": 1.13, "volume": 9171.0}, {"date": "2020-11-17", "close": 1.1199, "volume": 33328.0}, {"date": "2020-11-18", "close": 1.12, "volume": 15184.0}, {"date": "2020-11-19", "close": 1.14, "volume": 534.0}, {"date": "2020-11-20", "close": 1.12, "volume": 2394.0}, {"date": "2020-11-23", "close": 1.15, "volume": 6403.0}, {"date": "2020-11-24", "close": 1.15, "volume": 1596.0}, {"date": "2020-11-25", "close": 1.12, "volume": 7171.0}, {"date": "2020-11-27", "close": 1.16, "volume": 15713.0}, {"date": "2020-11-30", "close": 1.14, "volume": 22350.0}, {"date": "2020-12-01", "close": 1.19, "volume": 79568.0}, {"date": "2020-12-02", "close": 1.18, "volume": 10736.0}, {"date": "2020-12-03", "close": 1.21, "volume": 29066.0}, {"date": "2020-12-04", "close": 1.13, "volume": 338055.0}, {"date": "2020-12-07", "close": 1.13, "volume": 27514.0}, {"date": "2020-12-08", "close": 1.13, "volume": 24581.0}, {"date": "2020-12-09", "close": 1.11, "volume": 4920.0}, {"date": "2020-12-10", "close": 1.13, "volume": 112022.0}, {"date": "2020-12-11", "close": 1.66, "volume": 1276810.0}, {"date": "2020-12-14", "close": 1.68, "volume": 247358.0}, {"date": "2020-12-15", "close": 1.7653, "volume": 65218.0}, {"date": "2020-12-16", "close": 1.82, "volume": 90912.0}, {"date": "2020-12-17", "close": 1.69, "volume": 75337.0}, {"date": "2020-12-18", "close": 1.82, "volume": 222501.0}, {"date": "2020-12-21", "close": 1.83, "volume": 32020.0}, {"date": "2020-12-22", "close": 2.0, "volume": 158026.0}, {"date": "2020-12-23", "close": 2.11, "volume": 176996.0}, {"date": "2020-12-24", "close": 2.18, "volume": 144537.0}, {"date": "2020-12-28", "close": 2.3, "volume": 147974.0}, {"date": "2020-12-29", "close": 2.23, "volume": 23335.0}, {"date": "2020-12-30", "close": 2.17, "volume": 23875.0}, {"date": "2020-12-31", "close": 2.16, "volume": 129405.0}, {"date": "2021-01-04", "close": 2.14, "volume": 46790.0}, {"date": "2021-01-05", "close": 1.78, "volume": 301679.0}, {"date": "2021-01-06", "close": 1.72, "volume": 56084.0}, {"date": "2021-01-07", "close": 1.76, "volume": 14839.0}, {"date": "2021-01-08", "close": 1.69, "volume": 29355.0}, {"date": "2021-01-11", "close": 1.72, "volume": 8070.0}, {"date": "2021-01-12", "close": 1.72, "volume": 9507.0}, {"date": "2021-01-13", "close": 1.72, "volume": 19898.0}, {"date": "2021-01-14", "close": 1.6689, "volume": 90533.0}, {"date": "2021-01-15", "close": 1.65, "volume": 5892.0}, {"date": "2021-01-19", "close": 1.61, "volume": 94704.0}, {"date": "2021-01-20", "close": 1.76, "volume": 462259.0}, {"date": "2021-01-21", "close": 1.71, "volume": 58110.0}, {"date": "2021-01-22", "close": 1.76, "volume": 53265.0}, {"date": "2021-01-25", "close": 1.82, "volume": 132826.0}, {"date": "2021-01-26", "close": 1.82, "volume": 74820.0}, {"date": "2021-01-27", "close": 1.77, "volume": 174209.0}, {"date": "2021-01-28", "close": 1.88, "volume": 80872.0}, {"date": "2021-01-29", "close": 1.75, "volume": 58517.0}, {"date": "2021-02-01", "close": 1.77, "volume": 111905.0}, {"date": "2021-02-02", "close": 1.88, "volume": 36466.0}, {"date": "2021-02-03", "close": 1.9, "volume": 21376.0}, {"date": "2021-02-04", "close": 1.88, "volume": 11686.0}, {"date": "2021-02-05", "close": 1.895, "volume": 9591.0}, {"date": "2021-02-08", "close": 1.95, "volume": 25184.0}, {"date": "2021-02-09", "close": 1.96, "volume": 14430.0}, {"date": "2021-02-10", "close": 1.89, "volume": 6427.0}, {"date": "2021-02-11", "close": 1.86, "volume": 13360.0}, {"date": "2021-02-12", "close": 1.94, "volume": 3535.0}, {"date": "2021-02-16", "close": 2.14, "volume": 423858.0}, {"date": "2021-02-17", "close": 2.23, "volume": 188527.0}, {"date": "2021-02-18", "close": 2.05, "volume": 87158.0}, {"date": "2021-02-19", "close": 2.07, "volume": 45309.0}, {"date": "2021-02-22", "close": 2.09, "volume": 41384.0}, {"date": "2021-02-23", "close": 2.05, "volume": 55252.0}, {"date": "2021-02-24", "close": 2.08, "volume": 31598.0}, {"date": "2021-02-25", "close": 1.84, "volume": 283868.0}, {"date": "2021-02-26", "close": 1.84, "volume": 84128.0}, {"date": "2021-03-01", "close": 1.8, "volume": 38020.0}, {"date": "2021-03-02", "close": 1.86, "volume": 36132.0}, {"date": "2021-03-03", "close": 1.79, "volume": 13903.0}, {"date": "2021-03-04", "close": 1.77, "volume": 23364.0}, {"date": "2021-03-05", "close": 1.79, "volume": 10416.0}, {"date": "2021-03-08", "close": 1.79, "volume": 35057.0}, {"date": "2021-03-09", "close": 1.82, "volume": 2702.0}, {"date": "2021-03-10", "close": 1.8247, "volume": 7832.0}, {"date": "2021-03-11", "close": 1.8301, "volume": 6329.0}, {"date": "2021-03-12", "close": 1.85, "volume": 11040.0}, {"date": "2021-03-15", "close": 1.9, "volume": 11211.0}, {"date": "2021-03-16", "close": 2.0, "volume": 231485.0}, {"date": "2021-03-17", "close": 1.96, "volume": 39542.0}, {"date": "2021-03-18", "close": 2.0, "volume": 28099.0}, {"date": "2021-03-19", "close": 2.05, "volume": 21952.0}, {"date": "2021-03-22", "close": 1.97, "volume": 266833.0}, {"date": "2021-03-23", "close": 2.01, "volume": 314354.0}, {"date": "2021-03-24", "close": 1.93, "volume": 35509.0}, {"date": "2021-03-25", "close": 1.91, "volume": 46580.0}, {"date": "2021-03-26", "close": 1.89, "volume": 24223.0}, {"date": "2021-03-29", "close": 1.9, "volume": 1361.0}, {"date": "2021-03-30", "close": 1.89, "volume": 11574.0}, {"date": "2021-03-31", "close": 1.95, "volume": 23083.0}, {"date": "2021-04-01", "close": 1.94, "volume": 197859.0}, {"date": "2021-04-05", "close": 1.91, "volume": 32248.0}, {"date": "2021-04-06", "close": 1.93, "volume": 5070.0}, {"date": "2021-04-07", "close": 1.88, "volume": 8880.0}, {"date": "2021-04-08", "close": 1.92, "volume": 32914.0}, {"date": "2021-04-09", "close": 1.92, "volume": 11423.0}, {"date": "2021-04-12", "close": 1.95, "volume": 21239.0}, {"date": "2021-04-13", "close": 1.96, "volume": 7270.0}, {"date": "2021-04-14", "close": 1.9, "volume": 3933.0}, {"date": "2021-04-15", "close": 1.91, "volume": 41273.0}, {"date": "2021-04-16", "close": 1.91, "volume": 4681.0}, {"date": "2021-04-19", "close": 1.89, "volume": 6374.0}, {"date": "2021-04-20", "close": 1.82, "volume": 63939.0}, {"date": "2021-04-21", "close": 1.9, "volume": 88747.0}, {"date": "2021-04-22", "close": 1.86, "volume": 22826.0}, {"date": "2021-04-23", "close": 1.92, "volume": 30910.0}, {"date": "2021-04-26", "close": 1.92, "volume": 26114.0}, {"date": "2021-04-27", "close": 1.92, "volume": 7584.0}, {"date": "2021-04-28", "close": 1.92, "volume": 3691.0}, {"date": "2021-04-29", "close": 1.93, "volume": 12502.0}, {"date": "2021-04-30", "close": 1.9, "volume": 7578.0}, {"date": "2021-05-03", "close": 1.89, "volume": 5027.0}, {"date": "2021-05-04", "close": 1.9, "volume": 18637.0}, {"date": "2021-05-05", "close": 1.91, "volume": 4995.0}, {"date": "2021-05-06", "close": 1.95, "volume": 40975.0}, {"date": "2021-05-07", "close": 1.92, "volume": 5953.0}, {"date": "2021-05-10", "close": 1.93, "volume": 6462.0}, {"date": "2021-05-11", "close": 1.94, "volume": 6645.0}, {"date": "2021-05-12", "close": 1.9, "volume": 1048.0}, {"date": "2021-05-13", "close": 1.9, "volume": 9262.0}, {"date": "2021-05-14", "close": 1.93, "volume": 12068.0}, {"date": "2021-05-17", "close": 1.85, "volume": 4314.0}, {"date": "2021-05-18", "close": 1.92, "volume": 4170.0}, {"date": "2021-05-19", "close": 1.92, "volume": 28411.0}, {"date": "2021-05-20", "close": 1.9, "volume": 7723.0}, {"date": "2021-05-21", "close": 1.9, "volume": 270.0}, {"date": "2021-05-24", "close": 1.89, "volume": 18311.0}, {"date": "2021-05-25", "close": 1.9, "volume": 2363.0}, {"date": "2021-05-26", "close": 1.9, "volume": 1762.0}, {"date": "2021-05-27", "close": 1.9, "volume": 3480.0}, {"date": "2021-05-28", "close": 1.89, "volume": 4928.0}, {"date": "2021-06-01", "close": 1.885, "volume": 36253.0}, {"date": "2021-06-02", "close": 1.912, "volume": 54881.0}, {"date": "2021-06-03", "close": 1.9, "volume": 1118.0}, {"date": "2021-06-04", "close": 1.8991, "volume": 3368.0}, {"date": "2021-06-07", "close": 1.9, "volume": 1741.0}, {"date": "2021-06-08", "close": 1.89, "volume": 2171.0}, {"date": "2021-06-09", "close": 1.938, "volume": 47066.0}, {"date": "2021-06-10", "close": 1.95, "volume": 52162.0}, {"date": "2021-06-11", "close": 1.95, "volume": 90787.0}, {"date": "2021-06-14", "close": 1.91, "volume": 28790.0}, {"date": "2021-06-15", "close": 1.89, "volume": 6604.0}, {"date": "2021-06-16", "close": 1.88, "volume": 973.0}, {"date": "2021-06-17", "close": 1.89, "volume": 4693.0}, {"date": "2021-06-18", "close": 1.88, "volume": 1831.0}, {"date": "2021-06-21", "close": 1.99, "volume": 35868.0}, {"date": "2021-06-22", "close": 1.99, "volume": 2465.0}, {"date": "2021-06-23", "close": 1.97, "volume": 4808.0}, {"date": "2021-06-24", "close": 1.98, "volume": 2843.0}, {"date": "2021-06-25", "close": 1.98, "volume": 683.0}, {"date": "2021-06-28", "close": 1.95, "volume": 8180.0}, {"date": "2021-06-29", "close": 1.92, "volume": 2176.0}, {"date": "2021-06-30", "close": 1.95, "volume": 3204.0}, {"date": "2021-07-01", "close": 1.93, "volume": 1629.0}, {"date": "2021-07-02", "close": 1.94, "volume": 1551.0}, {"date": "2021-07-06", "close": 1.93, "volume": 865.0}, {"date": "2021-07-07", "close": 1.93, "volume": 18073.0}, {"date": "2021-07-08", "close": 1.93, "volume": 1059.0}, {"date": "2021-07-09", "close": 1.92, "volume": 304.0}, {"date": "2021-07-12", "close": 1.886, "volume": 2578.0}, {"date": "2021-07-13", "close": 2.06, "volume": 144257.0}, {"date": "2021-07-14", "close": 2.09, "volume": 249009.0}, {"date": "2021-07-15", "close": 2.2, "volume": 136852.0}, {"date": "2021-07-16", "close": 2.35, "volume": 769074.0}, {"date": "2021-07-19", "close": 2.45, "volume": 266963.0}, {"date": "2021-07-20", "close": 2.42, "volume": 286692.0}, {"date": "2021-07-21", "close": 2.4299, "volume": 31257.0}, {"date": "2021-07-22", "close": 2.46, "volume": 75211.0}, {"date": "2021-07-23", "close": 2.49, "volume": 107116.0}, {"date": "2021-07-26", "close": 2.46, "volume": 34163.0}, {"date": "2021-07-27", "close": 2.4, "volume": 10413.0}, {"date": "2021-07-28", "close": 2.4899, "volume": 131653.0}, {"date": "2021-07-29", "close": 2.49, "volume": 10636.0}, {"date": "2021-07-30", "close": 2.46, "volume": 14581.0}, {"date": "2021-08-02", "close": 2.5007, "volume": 86743.0}, {"date": "2021-08-03", "close": 2.5, "volume": 6743.0}, {"date": "2021-08-04", "close": 2.57, "volume": 46392.0}, {"date": "2021-08-05", "close": 2.66, "volume": 43364.0}, {"date": "2021-08-06", "close": 2.65, "volume": 32104.0}, {"date": "2021-08-09", "close": 2.63, "volume": 124401.0}, {"date": "2021-08-10", "close": 2.7, "volume": 62060.0}, {"date": "2021-08-11", "close": 2.69, "volume": 85975.0}, {"date": "2021-08-12", "close": 2.69, "volume": 93330.0}, {"date": "2021-08-13", "close": 2.67, "volume": 154128.0}, {"date": "2021-08-16", "close": 2.73, "volume": 37346.0}, {"date": "2021-08-17", "close": 2.72, "volume": 142636.0}, {"date": "2021-08-18", "close": 2.75, "volume": 4976.0}, {"date": "2021-08-19", "close": 2.7, "volume": 41219.0}, {"date": "2021-08-20", "close": 2.6995, "volume": 182476.0}, {"date": "2021-08-23", "close": 2.705, "volume": 33521.0}, {"date": "2021-08-24", "close": 2.69, "volume": 20222.0}, {"date": "2021-08-25", "close": 2.695, "volume": 16830.0}, {"date": "2021-08-26", "close": 2.67, "volume": 54794.0}, {"date": "2021-08-27", "close": 2.62, "volume": 33983.0}, {"date": "2021-08-30", "close": 2.49, "volume": 13983.0}, {"date": "2021-08-31", "close": 2.49, "volume": 41454.0}, {"date": "2021-09-01", "close": 2.49, "volume": 38329.0}, {"date": "2021-09-02", "close": 2.46, "volume": 43680.0}, {"date": "2021-09-03", "close": 2.55, "volume": 55565.0}, {"date": "2021-09-07", "close": 2.56, "volume": 23191.0}, {"date": "2021-09-08", "close": 2.5, "volume": 9571.0}, {"date": "2021-09-09", "close": 2.5, "volume": 35559.0}, {"date": "2021-09-10", "close": 2.51, "volume": 5511.0}, {"date": "2021-09-13", "close": 2.48, "volume": 4457.0}, {"date": "2021-09-14", "close": 2.44, "volume": 8526.0}, {"date": "2021-09-15", "close": 2.46, "volume": 18181.0}, {"date": "2021-09-16", "close": 2.42, "volume": 2223.0}, {"date": "2021-09-17", "close": 2.42, "volume": 1470.0}, {"date": "2021-09-20", "close": 2.38, "volume": 12583.0}, {"date": "2021-09-21", "close": 2.34, "volume": 9341.0}, {"date": "2021-09-22", "close": 2.33, "volume": 2874.0}, {"date": "2021-09-23", "close": 2.37, "volume": 3567.0}, {"date": "2021-09-24", "close": 2.34, "volume": 14879.0}, {"date": "2021-09-27", "close": 2.38, "volume": 1558.0}, {"date": "2021-09-28", "close": 2.37, "volume": 4521.0}, {"date": "2021-09-29", "close": 2.32, "volume": 10710.0}, {"date": "2021-09-30", "close": 2.32, "volume": 546.0}, {"date": "2021-10-01", "close": 2.24, "volume": 73388.0}, {"date": "2021-10-04", "close": 2.15, "volume": 54123.0}, {"date": "2021-10-05", "close": 2.14, "volume": 104391.0}, {"date": "2021-10-06", "close": 2.29, "volume": 5461.0}, {"date": "2021-10-07", "close": 2.28, "volume": 20154.0}, {"date": "2021-10-08", "close": 2.16, "volume": 44527.0}, {"date": "2021-10-11", "close": 2.15, "volume": 2689.0}, {"date": "2021-10-12", "close": 2.14, "volume": 5042.0}, {"date": "2021-10-13", "close": 2.15, "volume": 7353.0}, {"date": "2021-10-14", "close": 2.25, "volume": 1240.0}, {"date": "2021-10-15", "close": 2.12, "volume": 6134.0}, {"date": "2021-10-18", "close": 2.22, "volume": 28467.0}, {"date": "2021-10-19", "close": 2.2, "volume": 21725.0}, {"date": "2021-10-20", "close": 2.17, "volume": 3078.0}, {"date": "2021-10-21", "close": 2.21, "volume": 15891.0}, {"date": "2021-10-22", "close": 2.26, "volume": 1669.0}, {"date": "2021-10-25", "close": 2.24, "volume": 1770.0}, {"date": "2021-10-26", "close": 2.22, "volume": 12415.0}, {"date": "2021-10-27", "close": 2.25, "volume": 58963.0}, {"date": "2021-10-28", "close": 2.2, "volume": 76649.0}, {"date": "2021-10-29", "close": 2.26, "volume": 86872.0}, {"date": "2021-11-01", "close": 2.34, "volume": 31154.0}, {"date": "2021-11-02", "close": 2.35, "volume": 17441.0}, {"date": "2021-11-03", "close": 2.43, "volume": 6302.0}, {"date": "2021-11-04", "close": 2.37, "volume": 15583.0}, {"date": "2021-11-05", "close": 2.34, "volume": 28566.0}, {"date": "2021-11-08", "close": 2.34, "volume": 6459.0}, {"date": "2021-11-09", "close": 2.36, "volume": 6242.0}, {"date": "2021-11-10", "close": 2.37, "volume": 5449.0}, {"date": "2021-11-11", "close": 2.42, "volume": 3251.0}, {"date": "2021-11-12", "close": 2.39, "volume": 7067.0}, {"date": "2021-11-15", "close": 2.37, "volume": 3594.0}, {"date": "2021-11-16", "close": 2.29, "volume": 98960.0}, {"date": "2021-11-17", "close": 2.32, "volume": 7057.0}, {"date": "2021-11-18", "close": 2.34, "volume": 221619.0}, {"date": "2021-11-19", "close": 2.31, "volume": 814.0}, {"date": "2021-11-22", "close": 2.29, "volume": 12041.0}, {"date": "2021-11-23", "close": 2.4, "volume": 64894.0}, {"date": "2021-11-24", "close": 2.37, "volume": 11658.0}, {"date": "2021-11-26", "close": 2.37, "volume": 2295.0}, {"date": "2021-11-29", "close": 2.48, "volume": 21022.0}, {"date": "2021-11-30", "close": 2.4593, "volume": 45229.0}, {"date": "2021-12-01", "close": 2.4, "volume": 26902.0}, {"date": "2021-12-02", "close": 2.36, "volume": 8406.0}, {"date": "2021-12-03", "close": 2.385, "volume": 63475.0}, {"date": "2021-12-06", "close": 2.35, "volume": 2596.0}, {"date": "2021-12-07", "close": 2.27, "volume": 9571.0}, {"date": "2021-12-08", "close": 2.335, "volume": 21315.0}, {"date": "2021-12-09", "close": 2.34, "volume": 27570.0}, {"date": "2021-12-10", "close": 2.32, "volume": 7406.0}, {"date": "2021-12-13", "close": 2.31, "volume": 27848.0}, {"date": "2021-12-14", "close": 2.24, "volume": 25921.0}, {"date": "2021-12-15", "close": 2.35, "volume": 25510.0}, {"date": "2021-12-16", "close": 2.38, "volume": 1585.0}, {"date": "2021-12-17", "close": 2.38, "volume": 18726.0}, {"date": "2021-12-20", "close": 2.41, "volume": 2544.0}, {"date": "2021-12-21", "close": 2.37, "volume": 9115.0}, {"date": "2021-12-22", "close": 2.39, "volume": 10355.0}, {"date": "2021-12-23", "close": 2.3603, "volume": 36110.0}, {"date": "2021-12-27", "close": 2.4, "volume": 11537.0}, {"date": "2021-12-28", "close": 2.36, "volume": 9724.0}, {"date": "2021-12-29", "close": 2.25, "volume": 40414.0}, {"date": "2021-12-30", "close": 2.35, "volume": 46516.0}, {"date": "2021-12-31", "close": 2.3791, "volume": 703.0}, {"date": "2022-01-03", "close": 2.38, "volume": 3338.0}, {"date": "2022-01-04", "close": 2.38, "volume": 3773.0}, {"date": "2022-01-05", "close": 2.38, "volume": 10899.0}, {"date": "2022-01-06", "close": 2.33, "volume": 3944.0}, {"date": "2022-01-07", "close": 2.31, "volume": 1958.0}, {"date": "2022-01-10", "close": 2.2, "volume": 64318.0}, {"date": "2022-01-11", "close": 2.29, "volume": 1270.0}, {"date": "2022-01-12", "close": 2.3446, "volume": 1104.0}, {"date": "2022-01-13", "close": 2.31, "volume": 936.0}, {"date": "2022-01-14", "close": 2.42, "volume": 1503.0}, {"date": "2022-01-18", "close": 2.42, "volume": 11053.0}, {"date": "2022-01-19", "close": 2.46, "volume": 5322.0}, {"date": "2022-01-20", "close": 2.44, "volume": 9613.0}, {"date": "2022-01-21", "close": 2.38, "volume": 1643.0}, {"date": "2022-01-24", "close": 2.41, "volume": 11415.0}, {"date": "2022-01-25", "close": 2.3799, "volume": 1737.0}, {"date": "2022-01-26", "close": 2.35, "volume": 3111.0}, {"date": "2022-01-27", "close": 2.43, "volume": 21549.0}, {"date": "2022-01-28", "close": 2.64, "volume": 30438.0}, {"date": "2022-01-31", "close": 2.69, "volume": 6606.0}, {"date": "2022-02-01", "close": 2.68, "volume": 16061.0}, {"date": "2022-02-02", "close": 2.68, "volume": 3817.0}, {"date": "2022-02-03", "close": 2.68, "volume": 495.0}, {"date": "2022-02-04", "close": 2.6, "volume": 166.0}, {"date": "2022-02-07", "close": 2.57, "volume": 20557.0}, {"date": "2022-02-08", "close": 2.67, "volume": 7335.0}, {"date": "2022-02-09", "close": 2.58, "volume": 18940.0}, {"date": "2022-02-10", "close": 2.59, "volume": 5485.0}, {"date": "2022-02-11", "close": 2.59, "volume": 17559.0}, {"date": "2022-02-14", "close": 2.59, "volume": 836.0}, {"date": "2022-02-15", "close": 2.55, "volume": 4956.0}, {"date": "2022-02-16", "close": 2.44, "volume": 18295.0}, {"date": "2022-02-17", "close": 2.5, "volume": 17236.0}, {"date": "2022-02-18", "close": 2.44, "volume": 4637.0}, {"date": "2022-02-22", "close": 2.48, "volume": 84813.0}, {"date": "2022-02-23", "close": 2.4, "volume": 25243.0}, {"date": "2022-02-24", "close": 2.39, "volume": 2696.0}, {"date": "2022-02-25", "close": 2.6, "volume": 24260.0}, {"date": "2022-02-28", "close": 2.58, "volume": 38423.0}, {"date": "2022-03-01", "close": 2.59, "volume": 3259.0}, {"date": "2022-03-02", "close": 2.58, "volume": 29906.0}, {"date": "2022-03-03", "close": 2.59, "volume": 547.0}, {"date": "2022-03-04", "close": 2.6, "volume": 278.0}, {"date": "2022-03-07", "close": 2.5799, "volume": 46606.0}, {"date": "2022-03-08", "close": 2.56, "volume": 54893.0}, {"date": "2022-03-09", "close": 2.59, "volume": 1339.0}, {"date": "2022-03-10", "close": 2.55, "volume": 23094.0}, {"date": "2022-03-11", "close": 2.57, "volume": 2528.0}, {"date": "2022-03-14", "close": 2.58, "volume": 20702.0}, {"date": "2022-03-15", "close": 2.57, "volume": 1165.0}, {"date": "2022-03-16", "close": 2.58, "volume": 388.0}, {"date": "2022-03-17", "close": 2.57, "volume": 6499.0}, {"date": "2022-03-18", "close": 2.57, "volume": 2093.0}, {"date": "2022-03-21", "close": 2.57, "volume": 1562.0}, {"date": "2022-03-22", "close": 2.47, "volume": 4861.0}, {"date": "2022-03-23", "close": 2.55, "volume": 8610.0}, {"date": "2022-03-24", "close": 2.56, "volume": 2604.0}, {"date": "2022-03-25", "close": 2.55, "volume": 5152.0}, {"date": "2022-03-28", "close": 2.69, "volume": 31293.0}, {"date": "2022-03-29", "close": 2.6997, "volume": 4358.0}, {"date": "2022-03-30", "close": 2.7099, "volume": 751.0}, {"date": "2022-03-31", "close": 2.57, "volume": 37148.0}, {"date": "2022-04-01", "close": 2.65, "volume": 564.0}, {"date": "2022-04-04", "close": 2.65, "volume": 21678.0}, {"date": "2022-04-05", "close": 2.52, "volume": 18343.0}, {"date": "2022-04-06", "close": 2.5, "volume": 18126.0}, {"date": "2022-04-07", "close": 2.56, "volume": 5800.0}, {"date": "2022-04-08", "close": 2.5505, "volume": 7956.0}, {"date": "2022-04-11", "close": 2.5505, "volume": null}, {"date": "2022-04-12", "close": 2.55, "volume": 1509.0}, {"date": "2022-04-13", "close": 2.55, "volume": 2762.0}, {"date": "2022-04-14", "close": 2.5499, "volume": 1573.0}, {"date": "2022-04-18", "close": 2.44, "volume": 54254.0}, {"date": "2022-04-19", "close": 2.51, "volume": 29491.0}, {"date": "2022-04-20", "close": 2.51, "volume": 122.0}, {"date": "2022-04-21", "close": 2.5, "volume": 220.0}, {"date": "2022-04-22", "close": 2.44, "volume": 1041.0}, {"date": "2022-04-25", "close": 2.4, "volume": 10056.0}, {"date": "2022-04-26", "close": 2.4, "volume": 1380.0}, {"date": "2022-04-27", "close": 2.49, "volume": 24227.0}, {"date": "2022-04-28", "close": 2.5, "volume": 33418.0}, {"date": "2022-04-29", "close": 2.55, "volume": 4335.0}, {"date": "2022-05-02", "close": 2.48, "volume": 2646.0}, {"date": "2022-05-03", "close": 2.47, "volume": 7218.0}, {"date": "2022-05-04", "close": 2.44, "volume": 6689.0}, {"date": "2022-05-05", "close": 2.46, "volume": 42699.0}, {"date": "2022-05-06", "close": 2.49, "volume": 13073.0}, {"date": "2022-05-09", "close": 2.5, "volume": 6807.0}, {"date": "2022-05-10", "close": 2.47, "volume": 256.0}, {"date": "2022-05-11", "close": 2.45, "volume": 20502.0}, {"date": "2022-05-12", "close": 2.37, "volume": 251.0}, {"date": "2022-05-13", "close": 2.4, "volume": 7933.0}, {"date": "2022-05-16", "close": 2.35, "volume": 11088.0}, {"date": "2022-05-17", "close": 2.4, "volume": 11186.0}, {"date": "2022-05-18", "close": 2.49, "volume": 11147.0}, {"date": "2022-05-19", "close": 2.5, "volume": 11055.0}, {"date": "2022-05-20", "close": 2.41, "volume": 10931.0}, {"date": "2022-05-23", "close": 2.46, "volume": 34574.0}, {"date": "2022-05-24", "close": 2.46, "volume": null}, {"date": "2022-05-25", "close": 2.5571, "volume": 4684.0}, {"date": "2022-05-26", "close": 2.51, "volume": 310.0}, {"date": "2022-05-27", "close": 2.51, "volume": null}, {"date": "2022-05-31", "close": 2.56, "volume": 3690.0}, {"date": "2022-06-01", "close": 2.6, "volume": 10444.0}, {"date": "2022-06-02", "close": 2.6, "volume": 4539.0}, {"date": "2022-06-03", "close": 2.52, "volume": 311.0}, {"date": "2022-06-06", "close": 2.61, "volume": 14410.0}, {"date": "2022-06-07", "close": 2.61, "volume": 1655.0}, {"date": "2022-06-08", "close": 2.61, "volume": 825.0}, {"date": "2022-06-09", "close": 2.6, "volume": 37475.0}, {"date": "2022-06-10", "close": 2.47, "volume": 13570.0}, {"date": "2022-06-13", "close": 2.7, "volume": 803.0}, {"date": "2022-06-14", "close": 2.69, "volume": 36648.0}, {"date": "2022-06-15", "close": 2.7, "volume": 7653.0}, {"date": "2022-06-16", "close": 2.65, "volume": 1583.0}, {"date": "2022-06-17", "close": 2.65, "volume": null}, {"date": "2022-06-21", "close": 2.69, "volume": 2124.0}, {"date": "2022-06-22", "close": 2.69, "volume": null}, {"date": "2022-06-23", "close": 2.56, "volume": 761.0}, {"date": "2022-06-24", "close": 2.56, "volume": null}, {"date": "2022-06-27", "close": 2.55, "volume": 12037.0}, {"date": "2022-06-28", "close": 2.6164, "volume": 3144.0}, {"date": "2022-06-29", "close": 2.52, "volume": 28492.0}, {"date": "2022-06-30", "close": 2.61, "volume": 8168.0}, {"date": "2022-07-01", "close": 2.625, "volume": 9816.0}, {"date": "2022-07-05", "close": 2.5, "volume": 11625.0}, {"date": "2022-07-06", "close": 2.52, "volume": 1447.0}, {"date": "2022-07-07", "close": 2.22, "volume": 428686.0}, {"date": "2022-07-08", "close": 2.22, "volume": 10683.0}, {"date": "2022-07-11", "close": 2.29, "volume": 971.0}, {"date": "2022-07-12", "close": 2.24, "volume": 12983.0}, {"date": "2022-07-13", "close": 2.24, "volume": 178.0}, {"date": "2022-07-14", "close": 2.24, "volume": null}, {"date": "2022-07-15", "close": 2.19, "volume": 903.0}, {"date": "2022-07-18", "close": 2.11, "volume": 12915.0}, {"date": "2022-07-19", "close": 2.15, "volume": 344.0}, {"date": "2022-07-20", "close": 2.15, "volume": null}, {"date": "2022-07-21", "close": 2.15, "volume": null}, {"date": "2022-07-22", "close": 2.09, "volume": 2605.0}, {"date": "2022-07-25", "close": 2.07, "volume": 9407.0}, {"date": "2022-07-26", "close": 2.02, "volume": 5031.0}, {"date": "2022-07-27", "close": 2.2, "volume": 22590.0}, {"date": "2022-07-28", "close": 2.05, "volume": 7516.0}, {"date": "2022-07-29", "close": 2.17, "volume": 6440.0}, {"date": "2022-08-01", "close": 2.0943, "volume": 4539.0}, {"date": "2022-08-02", "close": 2.06, "volume": 11102.0}, {"date": "2022-08-03", "close": 2.07, "volume": 164.0}, {"date": "2022-08-04", "close": 2.085, "volume": 258.0}, {"date": "2022-08-05", "close": 2.02, "volume": 1994.0}, {"date": "2022-08-08", "close": 2.04, "volume": 123.0}, {"date": "2022-08-09", "close": 2.03, "volume": 1575.0}, {"date": "2022-08-10", "close": 2.07, "volume": 1160.0}, {"date": "2022-08-11", "close": 2.17, "volume": 6431.0}, {"date": "2022-08-12", "close": 2.17, "volume": null}, {"date": "2022-08-15", "close": 2.13, "volume": 212.0}, {"date": "2022-08-16", "close": 2.13, "volume": null}, {"date": "2022-08-17", "close": 2.08, "volume": 211.0}, {"date": "2022-08-18", "close": 1.99, "volume": 11559.0}, {"date": "2022-08-19", "close": 2.0617, "volume": 619.0}, {"date": "2022-08-22", "close": 2.05, "volume": 981.0}, {"date": "2022-08-23", "close": 2.07, "volume": 2351.0}, {"date": "2022-08-24", "close": 2.0799, "volume": 14673.0}, {"date": "2022-08-25", "close": 2.0606, "volume": 505.0}, {"date": "2022-08-26", "close": 2.1301, "volume": 28116.0}, {"date": "2022-08-29", "close": 2.12, "volume": 4324.0}, {"date": "2022-08-30", "close": 2.0999, "volume": 10597.0}, {"date": "2022-08-31", "close": 2.03, "volume": 2578.0}, {"date": "2022-09-01", "close": 2.03, "volume": null}, {"date": "2022-09-02", "close": 2.0599, "volume": 365.0}, {"date": "2022-09-06", "close": 2.0, "volume": 8890.0}, {"date": "2022-09-07", "close": 2.04, "volume": 1106.0}, {"date": "2022-09-08", "close": 1.99, "volume": 204.0}, {"date": "2022-09-09", "close": 2.055, "volume": 2707.0}, {"date": "2022-09-12", "close": 1.97, "volume": 193.0}, {"date": "2022-09-13", "close": 2.0, "volume": 4652.0}, {"date": "2022-09-14", "close": 1.92, "volume": 5134.0}, {"date": "2022-09-15", "close": 1.97, "volume": 102.0}, {"date": "2022-09-16", "close": 1.94, "volume": 211.0}, {"date": "2022-09-19", "close": 1.9, "volume": 17383.0}, {"date": "2022-09-20", "close": 1.8501, "volume": 1531.0}, {"date": "2022-09-21", "close": 1.84, "volume": 5210.0}, {"date": "2022-09-22", "close": 1.78, "volume": 743.0}, {"date": "2022-09-23", "close": 1.7426, "volume": 2442.0}, {"date": "2022-09-26", "close": 1.7799, "volume": 7720.0}, {"date": "2022-09-27", "close": 1.73, "volume": 2217.0}, {"date": "2022-09-28", "close": 1.72, "volume": 4550.0}, {"date": "2022-09-29", "close": 1.49, "volume": 545895.0}, {"date": "2022-09-30", "close": 1.6399, "volume": 61414.0}, {"date": "2022-10-03", "close": 1.6, "volume": 572.0}, {"date": "2022-10-04", "close": 1.6, "volume": null}, {"date": "2022-10-05", "close": 1.46, "volume": 100.0}, {"date": "2022-10-06", "close": 1.83, "volume": 25051.0}, {"date": "2022-10-07", "close": 1.65, "volume": 4228.0}, {"date": "2022-10-10", "close": 1.65, "volume": null}, {"date": "2022-10-11", "close": 1.62, "volume": 151.0}, {"date": "2022-10-12", "close": 1.65, "volume": 5145.0}, {"date": "2022-10-13", "close": 1.5502, "volume": 324.0}, {"date": "2022-10-14", "close": 1.55, "volume": 5246.0}, {"date": "2022-10-17", "close": 1.55, "volume": null}, {"date": "2022-10-18", "close": 1.73, "volume": 2722.0}, {"date": "2022-10-19", "close": 1.72, "volume": 302.0}, {"date": "2022-10-20", "close": 1.72, "volume": null}, {"date": "2022-10-21", "close": 1.62, "volume": 217.0}, {"date": "2022-10-24", "close": 1.705, "volume": 5166.0}, {"date": "2022-10-25", "close": 1.66, "volume": 246.0}, {"date": "2022-10-26", "close": 1.76, "volume": 191.0}, {"date": "2022-10-27", "close": 1.71, "volume": 123.0}, {"date": "2022-10-28", "close": 1.61, "volume": 397.0}, {"date": "2022-10-31", "close": 1.77, "volume": 2706.0}, {"date": "2022-11-01", "close": 1.65, "volume": 101.0}, {"date": "2022-11-02", "close": 1.72, "volume": 21397.0}, {"date": "2022-11-03", "close": 1.72, "volume": 2204.0}, {"date": "2022-11-04", "close": 1.75, "volume": 5630.0}, {"date": "2022-11-07", "close": 1.72, "volume": 2593.0}, {"date": "2022-11-08", "close": 1.69, "volume": 1517.0}, {"date": "2022-11-09", "close": 1.74, "volume": 2774.0}, {"date": "2022-11-10", "close": 1.74, "volume": 6815.0}, {"date": "2022-11-11", "close": 1.75, "volume": 100.0}, {"date": "2022-11-14", "close": 1.73, "volume": 2234.0}, {"date": "2022-11-15", "close": 1.6187, "volume": 200.0}, {"date": "2022-11-16", "close": 1.73, "volume": 220.0}, {"date": "2022-11-17", "close": 1.72, "volume": 4909.0}, {"date": "2022-11-18", "close": 1.71, "volume": 4826.0}, {"date": "2022-11-21", "close": 1.71, "volume": null}, {"date": "2022-11-22", "close": 1.69, "volume": 326.0}, {"date": "2022-11-23", "close": 1.71, "volume": 111.0}, {"date": "2022-11-25", "close": 1.68, "volume": 811.0}, {"date": "2022-11-28", "close": 1.71, "volume": 1567.0}, {"date": "2022-11-29", "close": 1.705, "volume": 398.0}, {"date": "2022-11-30", "close": 1.7, "volume": 5256.0}, {"date": "2022-12-01", "close": 1.72, "volume": 309.0}, {"date": "2022-12-02", "close": 1.65, "volume": 8757.0}, {"date": "2022-12-05", "close": 1.65, "volume": null}, {"date": "2022-12-06", "close": 1.6391, "volume": 105.0}, {"date": "2022-12-07", "close": 1.62, "volume": 2456.0}, {"date": "2022-12-08", "close": 1.62, "volume": 1887.0}, {"date": "2022-12-09", "close": 1.61, "volume": 2690.0}, {"date": "2022-12-12", "close": 1.65, "volume": 860.0}, {"date": "2022-12-13", "close": 1.65, "volume": null}, {"date": "2022-12-14", "close": 1.66, "volume": 151.0}, {"date": "2022-12-15", "close": 1.6, "volume": 7958.0}, {"date": "2022-12-16", "close": 1.6, "volume": 464.0}, {"date": "2022-12-19", "close": 1.58, "volume": 2587.0}, {"date": "2022-12-20", "close": 1.57, "volume": 728.0}, {"date": "2022-12-21", "close": 1.59, "volume": 100.0}, {"date": "2022-12-22", "close": 1.59, "volume": 804.0}, {"date": "2022-12-23", "close": 1.63, "volume": 201.0}, {"date": "2022-12-27", "close": 1.52, "volume": 10144.0}, {"date": "2022-12-28", "close": 1.39, "volume": 35211.0}, {"date": "2022-12-29", "close": 1.47, "volume": 3597.0}, {"date": "2022-12-30", "close": 1.43, "volume": 16848.0}, {"date": "2023-01-03", "close": 1.47, "volume": 395.0}, {"date": "2023-01-04", "close": 1.55, "volume": 3486.0}, {"date": "2023-01-05", "close": 1.55, "volume": null}, {"date": "2023-01-06", "close": 1.55, "volume": 3899.0}, {"date": "2023-01-09", "close": 1.52, "volume": 1589.0}, {"date": "2023-01-10", "close": 1.545, "volume": 5479.0}, {"date": "2023-01-11", "close": 1.535, "volume": 1054.0}, {"date": "2023-01-12", "close": 1.63, "volume": 8560.0}, {"date": "2023-01-13", "close": 1.6, "volume": 1436.0}, {"date": "2023-01-17", "close": 1.7, "volume": 3447.0}, {"date": "2023-01-18", "close": 1.685, "volume": 2429.0}, {"date": "2023-01-19", "close": 1.71, "volume": 515.0}, {"date": "2023-01-20", "close": 1.72, "volume": 608.0}, {"date": "2023-01-23", "close": 1.71, "volume": 1098.0}, {"date": "2023-01-24", "close": 1.71, "volume": null}, {"date": "2023-01-25", "close": 1.7, "volume": 203.0}, {"date": "2023-01-26", "close": 1.71, "volume": 314.0}, {"date": "2023-01-27", "close": 1.71, "volume": null}, {"date": "2023-01-30", "close": 1.72, "volume": 285.0}, {"date": "2023-01-31", "close": 1.7, "volume": 756.0}, {"date": "2023-02-01", "close": 1.71, "volume": 350.0}, {"date": "2023-02-02", "close": 1.75, "volume": 201.0}, {"date": "2023-02-03", "close": 1.75, "volume": 3202.0}, {"date": "2023-02-06", "close": 1.67, "volume": 2623.0}, {"date": "2023-02-07", "close": 1.68, "volume": 2779.0}, {"date": "2023-02-08", "close": 1.68, "volume": 2196.0}, {"date": "2023-02-09", "close": 1.71, "volume": 792.0}, {"date": "2023-02-10", "close": 1.72, "volume": 414.0}, {"date": "2023-02-13", "close": 1.72, "volume": 450.0}, {"date": "2023-02-14", "close": 1.72, "volume": null}, {"date": "2023-02-15", "close": 1.7, "volume": 137.0}, {"date": "2023-02-16", "close": 1.69, "volume": 1157.0}, {"date": "2023-02-17", "close": 1.7, "volume": 126.0}, {"date": "2023-02-21", "close": 1.7, "volume": 315.0}, {"date": "2023-02-22", "close": 1.69, "volume": 301.0}, {"date": "2023-02-23", "close": 1.59, "volume": 9886.0}, {"date": "2023-02-24", "close": 1.59, "volume": 192.0}, {"date": "2023-02-27", "close": 1.57, "volume": 2476.0}, {"date": "2023-02-28", "close": 1.575, "volume": 434.0}, {"date": "2023-03-01", "close": 1.59, "volume": 120.0}, {"date": "2023-03-02", "close": 1.58, "volume": 1922.0}, {"date": "2023-03-03", "close": 1.57, "volume": 3828.0}, {"date": "2023-03-06", "close": 1.59, "volume": 107.0}, {"date": "2023-03-07", "close": 1.53, "volume": 4342.0}, {"date": "2023-03-08", "close": 1.55, "volume": 1188.0}, {"date": "2023-03-09", "close": 1.54, "volume": 4051.0}, {"date": "2023-03-10", "close": 1.44, "volume": 28951.0}, {"date": "2023-03-13", "close": 1.48, "volume": 3861.0}, {"date": "2023-03-14", "close": 1.54, "volume": 60214.0}, {"date": "2023-03-15", "close": 1.59, "volume": 1613.0}, {"date": "2023-03-16", "close": 1.5, "volume": 19938.0}, {"date": "2023-03-17", "close": 1.48, "volume": 592.0}, {"date": "2023-03-20", "close": 1.49, "volume": 5602.0}, {"date": "2023-03-21", "close": 1.56, "volume": 2546.0}, {"date": "2023-03-22", "close": 1.51, "volume": 532.0}, {"date": "2023-03-23", "close": 1.51, "volume": 302.0}, {"date": "2023-03-24", "close": 1.54, "volume": 1198.0}, {"date": "2023-03-27", "close": 1.53, "volume": 5311.0}, {"date": "2023-03-28", "close": 1.52, "volume": 1161.0}, {"date": "2023-03-29", "close": 1.56, "volume": 1050.0}, {"date": "2023-03-30", "close": 1.58, "volume": 1552.0}, {"date": "2023-03-31", "close": 1.56, "volume": 811.0}, {"date": "2023-04-03", "close": 1.58, "volume": 2429.0}, {"date": "2023-04-04", "close": 1.5, "volume": 8094.0}, {"date": "2023-04-05", "close": 1.46, "volume": 817.0}, {"date": "2023-04-06", "close": 1.48, "volume": 18758.0}, {"date": "2023-04-10", "close": 1.555, "volume": 2803.0}, {"date": "2023-04-11", "close": 1.59, "volume": 546.0}, {"date": "2023-04-12", "close": 1.59, "volume": 903.0}, {"date": "2023-04-13", "close": 1.59, "volume": 101.0}, {"date": "2023-04-14", "close": 1.59, "volume": 612.0}, {"date": "2023-04-17", "close": 1.59, "volume": 237.0}, {"date": "2023-04-18", "close": 1.59, "volume": 2873.0}, {"date": "2023-04-19", "close": 1.57, "volume": 5352.0}, {"date": "2023-04-20", "close": 1.5399, "volume": 5684.0}, {"date": "2023-04-21", "close": 1.57, "volume": 766.0}, {"date": "2023-04-24", "close": 1.56, "volume": 9524.0}, {"date": "2023-04-25", "close": 1.57, "volume": 412.0}, {"date": "2023-04-26", "close": 1.56, "volume": 3788.0}, {"date": "2023-04-27", "close": 1.6, "volume": 10850.0}, {"date": "2023-04-28", "close": 1.59, "volume": 43617.0}, {"date": "2023-05-01", "close": 1.55, "volume": 30301.0}, {"date": "2023-05-02", "close": 1.51, "volume": 200.0}, {"date": "2023-05-03", "close": 1.58, "volume": 10700.0}, {"date": "2023-05-04", "close": 1.57, "volume": 800.0}, {"date": "2023-05-05", "close": 1.56, "volume": 3953.0}, {"date": "2023-05-08", "close": 1.58, "volume": 1010.0}, {"date": "2023-05-09", "close": 1.58, "volume": 708.0}, {"date": "2023-05-10", "close": 1.58, "volume": 4541.0}, {"date": "2023-05-11", "close": 1.59, "volume": 108.0}, {"date": "2023-05-12", "close": 1.58, "volume": 8079.0}, {"date": "2023-05-15", "close": 1.58, "volume": 18360.0}, {"date": "2023-05-16", "close": 1.58, "volume": 1651.0}, {"date": "2023-05-17", "close": 1.55, "volume": 2227.0}, {"date": "2023-05-18", "close": 1.53, "volume": 3178.0}, {"date": "2023-05-19", "close": 1.575, "volume": 305.0}, {"date": "2023-05-22", "close": 1.57, "volume": 2538.0}, {"date": "2023-05-23", "close": 1.65, "volume": 10663.0}, {"date": "2023-05-24", "close": 1.58, "volume": 402.0}, {"date": "2023-05-25", "close": 1.5899, "volume": 2102.0}, {"date": "2023-05-26", "close": 1.59, "volume": 899.0}, {"date": "2023-05-30", "close": 1.59, "volume": 205.0}, {"date": "2023-05-31", "close": 1.63, "volume": 37060.0}, {"date": "2023-06-01", "close": 1.5, "volume": 4476.0}, {"date": "2023-06-02", "close": 1.55, "volume": 2823.0}, {"date": "2023-06-05", "close": 1.558, "volume": 206.0}, {"date": "2023-06-06", "close": 1.57, "volume": 670.0}, {"date": "2023-06-07", "close": 1.57, "volume": 111.0}, {"date": "2023-06-08", "close": 1.55, "volume": 3271.0}, {"date": "2023-06-09", "close": 1.63, "volume": 13462.0}, {"date": "2023-06-12", "close": 1.5, "volume": 3550.0}, {"date": "2023-06-13", "close": 1.5, "volume": 2603.0}, {"date": "2023-06-14", "close": 1.51, "volume": 412.0}, {"date": "2023-06-15", "close": 1.57, "volume": 2068.0}, {"date": "2023-06-16", "close": 1.49, "volume": 788.0}, {"date": "2023-06-20", "close": 1.51, "volume": 685.0}, {"date": "2023-06-21", "close": 1.56, "volume": 500.0}, {"date": "2023-06-22", "close": 1.55, "volume": 483.0}, {"date": "2023-06-23", "close": 1.54, "volume": 475.0}, {"date": "2023-06-26", "close": 1.55, "volume": 299.0}, {"date": "2023-06-27", "close": 1.54, "volume": 2377.0}, {"date": "2023-06-28", "close": 1.53, "volume": 102.0}, {"date": "2023-06-29", "close": 1.52, "volume": 138.0}, {"date": "2023-06-30", "close": 1.52, "volume": null}, {"date": "2023-07-03", "close": 1.51, "volume": 1339.0}, {"date": "2023-07-05", "close": 1.5, "volume": 4198.0}, {"date": "2023-07-06", "close": 1.5, "volume": 100.0}, {"date": "2023-07-07", "close": 1.5, "volume": 100.0}, {"date": "2023-07-10", "close": 1.5, "volume": 360.0}, {"date": "2023-07-11", "close": 1.5, "volume": null}, {"date": "2023-07-12", "close": 1.48, "volume": 5104.0}, {"date": "2023-07-13", "close": 1.49, "volume": 103.0}, {"date": "2023-07-14", "close": 1.49, "volume": 2200.0}, {"date": "2023-07-17", "close": 1.5, "volume": 2274.0}, {"date": "2023-07-18", "close": 1.5, "volume": 195.0}, {"date": "2023-07-19", "close": 1.5, "volume": null}, {"date": "2023-07-20", "close": 1.49, "volume": 1020.0}, {"date": "2023-07-21", "close": 1.49, "volume": 1310.0}, {"date": "2023-07-24", "close": 1.49, "volume": 609.0}, {"date": "2023-07-25", "close": 1.45, "volume": 1911.0}, {"date": "2023-07-26", "close": 1.47, "volume": 19616.0}, {"date": "2023-07-27", "close": 1.47, "volume": 511.0}, {"date": "2023-07-28", "close": 1.52, "volume": 1121.0}, {"date": "2023-07-31", "close": 1.55, "volume": 1358.0}, {"date": "2023-08-01", "close": 1.35, "volume": 109664.0}, {"date": "2023-08-02", "close": 1.45, "volume": 4896.0}, {"date": "2023-08-03", "close": 1.4099, "volume": 2750.0}, {"date": "2023-08-04", "close": 1.47, "volume": 796.0}, {"date": "2023-08-07", "close": 1.48, "volume": 3317.0}, {"date": "2023-08-08", "close": 1.5, "volume": 192.0}, {"date": "2023-08-09", "close": 1.54, "volume": 5663.0}, {"date": "2023-08-10", "close": 1.55, "volume": 2514.0}, {"date": "2023-08-11", "close": 1.54, "volume": 1365.0}, {"date": "2023-08-14", "close": 1.52, "volume": 24945.0}, {"date": "2023-08-15", "close": 1.54, "volume": 32448.0}, {"date": "2023-08-16", "close": 1.54, "volume": 16841.0}, {"date": "2023-08-17", "close": 1.51, "volume": 38660.0}, {"date": "2023-08-18", "close": 1.5, "volume": 2552.0}, {"date": "2023-08-21", "close": 1.4, "volume": 5837.0}, {"date": "2023-08-22", "close": 1.54, "volume": 28623.0}, {"date": "2023-08-23", "close": 1.51, "volume": 3115.0}, {"date": "2023-08-24", "close": 1.5, "volume": 1927.0}, {"date": "2023-08-25", "close": 1.51, "volume": 501.0}, {"date": "2023-08-28", "close": 1.51, "volume": null}, {"date": "2023-08-29", "close": 1.5, "volume": 1036.0}, {"date": "2023-08-30", "close": 1.53, "volume": 4042.0}, {"date": "2023-08-31", "close": 1.515, "volume": 9654.0}, {"date": "2023-09-01", "close": 1.5399, "volume": 9877.0}, {"date": "2023-09-05", "close": 1.5299, "volume": 18653.0}, {"date": "2023-09-06", "close": 1.53, "volume": 753.0}, {"date": "2023-09-07", "close": 1.52, "volume": 110.0}, {"date": "2023-09-08", "close": 1.52, "volume": 143.0}, {"date": "2023-09-11", "close": 1.51, "volume": 996.0}, {"date": "2023-09-12", "close": 1.52, "volume": 120.0}, {"date": "2023-09-13", "close": 1.52, "volume": 112.0}, {"date": "2023-09-14", "close": 1.51, "volume": 1410.0}, {"date": "2023-09-15", "close": 1.5133, "volume": 2030.0}, {"date": "2023-09-18", "close": 1.5, "volume": 2999.0}, {"date": "2023-09-19", "close": 1.5, "volume": 401.0}, {"date": "2023-09-20", "close": 1.5, "volume": 2621.0}, {"date": "2023-09-21", "close": 1.475, "volume": 503517.0}, {"date": "2023-09-22", "close": 1.51, "volume": 2729.0}, {"date": "2023-09-25", "close": 1.5, "volume": 645.0}, {"date": "2023-09-26", "close": 1.52, "volume": 300.0}, {"date": "2023-09-27", "close": 1.47, "volume": 3266.0}, {"date": "2023-09-28", "close": 1.5, "volume": 200.0}, {"date": "2023-09-29", "close": 1.48, "volume": 1139.0}, {"date": "2023-10-02", "close": 1.51, "volume": 9523.0}, {"date": "2023-10-03", "close": 1.47, "volume": 922.0}, {"date": "2023-10-04", "close": 1.49, "volume": 108.0}, {"date": "2023-10-05", "close": 1.5, "volume": 20483.0}, {"date": "2023-10-06", "close": 1.51, "volume": 462385.0}, {"date": "2023-10-09", "close": 1.4599, "volume": 142566.0}, {"date": "2023-10-10", "close": 1.49, "volume": 43863.0}, {"date": "2023-10-11", "close": 1.45, "volume": 18019.0}, {"date": "2023-10-12", "close": 1.38, "volume": 4969.0}, {"date": "2023-10-13", "close": 1.48, "volume": 129799.0}, {"date": "2023-10-16", "close": 1.47, "volume": 6903.0}, {"date": "2023-10-17", "close": 1.45, "volume": 1020.0}, {"date": "2023-10-18", "close": 1.44, "volume": 1887.0}, {"date": "2023-10-19", "close": 1.46, "volume": 707.0}, {"date": "2023-10-20", "close": 1.47, "volume": 2217.0}, {"date": "2023-10-23", "close": 1.44, "volume": 220.0}, {"date": "2023-10-24", "close": 1.465, "volume": 6961.0}, {"date": "2023-10-25", "close": 1.44, "volume": 5117.0}, {"date": "2023-10-26", "close": 1.46, "volume": 301.0}, {"date": "2023-10-27", "close": 1.48, "volume": 202.0}, {"date": "2023-10-30", "close": 1.45, "volume": 44031.0}, {"date": "2023-10-31", "close": 1.42, "volume": 2184.0}, {"date": "2023-11-01", "close": 1.47, "volume": 9968.0}, {"date": "2023-11-02", "close": 1.5, "volume": 1002.0}, {"date": "2023-11-03", "close": 1.43, "volume": 20719.0}, {"date": "2023-11-06", "close": 1.44, "volume": 851.0}, {"date": "2023-11-07", "close": 1.4388, "volume": 17838.0}, {"date": "2023-11-08", "close": 1.47, "volume": 38682.0}, {"date": "2023-11-09", "close": 1.46, "volume": 33190.0}, {"date": "2023-11-10", "close": 1.49, "volume": 866.0}, {"date": "2023-11-13", "close": 1.48, "volume": 1700.0}, {"date": "2023-11-14", "close": 1.4001, "volume": 2261.0}, {"date": "2023-11-15", "close": 1.45, "volume": 23925.0}, {"date": "2023-11-16", "close": 1.4, "volume": 6257.0}, {"date": "2023-11-17", "close": 1.47, "volume": 21720.0}, {"date": "2023-11-20", "close": 1.44, "volume": 5896.0}, {"date": "2023-11-21", "close": 1.5, "volume": 27262.0}, {"date": "2023-11-22", "close": 1.51, "volume": 8537.0}, {"date": "2023-11-24", "close": 1.5, "volume": 5276.0}, {"date": "2023-11-27", "close": 1.5, "volume": 4993.0}, {"date": "2023-11-28", "close": 1.49, "volume": 5333.0}, {"date": "2023-11-29", "close": 1.49, "volume": 684.0}, {"date": "2023-11-30", "close": 1.51, "volume": 14844.0}, {"date": "2023-12-01", "close": 1.47, "volume": 6005.0}, {"date": "2023-12-04", "close": 1.45, "volume": 1074.0}, {"date": "2023-12-05", "close": 1.49, "volume": 704.0}, {"date": "2023-12-06", "close": 1.49, "volume": 10199.0}, {"date": "2023-12-07", "close": 1.5, "volume": 12393.0}, {"date": "2023-12-08", "close": 1.49, "volume": 3823.0}, {"date": "2023-12-11", "close": 1.49, "volume": 1249.0}, {"date": "2023-12-12", "close": 1.45, "volume": 8342.0}, {"date": "2023-12-13", "close": 1.49, "volume": 8439.0}, {"date": "2023-12-14", "close": 1.49, "volume": 27659.0}, {"date": "2023-12-15", "close": 1.49, "volume": 57150.0}, {"date": "2023-12-18", "close": 1.5, "volume": 115.0}, {"date": "2023-12-19", "close": 1.48, "volume": 10280.0}, {"date": "2023-12-20", "close": 1.47, "volume": 51124.0}, {"date": "2023-12-21", "close": 1.48, "volume": 10698.0}, {"date": "2023-12-22", "close": 1.462, "volume": 12164.0}, {"date": "2023-12-26", "close": 1.45, "volume": 4147.0}, {"date": "2023-12-27", "close": 1.4761, "volume": 8207.0}, {"date": "2023-12-28", "close": 1.47, "volume": 3231.0}, {"date": "2023-12-29", "close": 1.4501, "volume": 6436.0}, {"date": "2024-01-02", "close": 1.42, "volume": 1280.0}, {"date": "2024-01-03", "close": 1.425, "volume": 792.0}, {"date": "2024-01-04", "close": 1.6, "volume": 25213.0}, {"date": "2024-01-05", "close": 1.57, "volume": 19376.0}, {"date": "2024-01-08", "close": 1.56, "volume": 1988.0}, {"date": "2024-01-09", "close": 1.56, "volume": 1304.0}, {"date": "2024-01-10", "close": 1.5499, "volume": 18275.0}, {"date": "2024-01-11", "close": 1.5272, "volume": 5780.0}, {"date": "2024-01-12", "close": 1.55, "volume": 6129.0}, {"date": "2024-01-16", "close": 1.57, "volume": 8789.0}, {"date": "2024-01-17", "close": 1.46, "volume": 43901.0}, {"date": "2024-01-18", "close": 1.47, "volume": 1809.0}, {"date": "2024-01-19", "close": 1.45, "volume": 21530.0}, {"date": "2024-01-22", "close": 1.4715, "volume": 4667.0}, {"date": "2024-01-23", "close": 1.5, "volume": 8531.0}, {"date": "2024-01-24", "close": 1.49, "volume": 32527.0}, {"date": "2024-01-25", "close": 1.485, "volume": 5302.0}, {"date": "2024-01-26", "close": 1.5, "volume": 129.0}, {"date": "2024-01-29", "close": 1.504, "volume": 12269.0}, {"date": "2024-01-30", "close": 1.49, "volume": 4755.0}, {"date": "2024-01-31", "close": 1.5, "volume": 3399.0}, {"date": "2024-02-01", "close": 1.47, "volume": 9003.0}, {"date": "2024-02-02", "close": 1.47, "volume": null}, {"date": "2024-02-05", "close": 1.45, "volume": 1230.0}, {"date": "2024-02-06", "close": 1.48, "volume": 443.0}, {"date": "2024-02-07", "close": 1.48, "volume": 2556.0}, {"date": "2024-02-08", "close": 1.47, "volume": 1208.0}, {"date": "2024-02-09", "close": 1.48, "volume": 7754.0}, {"date": "2024-02-12", "close": 1.53, "volume": 15584.0}, {"date": "2024-02-13", "close": 1.68, "volume": 141988.0}, {"date": "2024-02-14", "close": 1.52, "volume": 196078.0}, {"date": "2024-02-15", "close": 1.53, "volume": 43247.0}, {"date": "2024-02-16", "close": 1.5, "volume": 12846.0}, {"date": "2024-02-20", "close": 1.52, "volume": 4220.0}, {"date": "2024-02-21", "close": 1.51, "volume": 16211.0}, {"date": "2024-02-22", "close": 1.5, "volume": 13461.0}, {"date": "2024-02-23", "close": 1.49, "volume": 5661.0}, {"date": "2024-02-26", "close": 1.45, "volume": 11218.0}, {"date": "2024-02-27", "close": 1.4601, "volume": 10372.0}, {"date": "2024-02-28", "close": 1.46, "volume": 7586.0}, {"date": "2024-02-29", "close": 1.4699, "volume": 4184.0}, {"date": "2024-03-01", "close": 1.49, "volume": 4723.0}, {"date": "2024-03-04", "close": 1.5, "volume": 10816.0}, {"date": "2024-03-05", "close": 1.48, "volume": 552.0}, {"date": "2024-03-06", "close": 1.4807, "volume": 4988.0}, {"date": "2024-03-07", "close": 1.4801, "volume": 2964.0}, {"date": "2024-03-08", "close": 1.4813, "volume": 1179.0}, {"date": "2024-03-11", "close": 1.48, "volume": 2248.0}, {"date": "2024-03-12", "close": 1.48, "volume": 7289.0}, {"date": "2024-03-13", "close": 1.47, "volume": 22341.0}, {"date": "2024-03-14", "close": 1.5, "volume": 260.0}, {"date": "2024-03-15", "close": 1.5, "volume": 938.0}, {"date": "2024-03-18", "close": 1.49, "volume": 6416.0}, {"date": "2024-03-19", "close": 1.48, "volume": 528.0}, {"date": "2024-03-20", "close": 1.46, "volume": 11115.0}, {"date": "2024-03-21", "close": 1.49, "volume": 761.0}, {"date": "2024-03-22", "close": 1.44, "volume": 5389.0}, {"date": "2024-03-25", "close": 1.47, "volume": 11929.0}, {"date": "2024-03-26", "close": 1.46, "volume": 1806.0}, {"date": "2024-03-27", "close": 1.4713, "volume": 4948.0}, {"date": "2024-03-28", "close": 1.46, "volume": 1439.0}, {"date": "2024-04-01", "close": 1.5, "volume": 1392.0}, {"date": "2024-04-02", "close": 1.53, "volume": 29110.0}, {"date": "2024-04-03", "close": 1.53, "volume": 115622.0}, {"date": "2024-04-04", "close": 1.5, "volume": 36935.0}, {"date": "2024-04-05", "close": 1.505, "volume": 15862.0}, {"date": "2024-04-08", "close": 1.49, "volume": 19288.0}, {"date": "2024-04-09", "close": 1.44, "volume": 62740.0}, {"date": "2024-04-10", "close": 1.42, "volume": 1851.0}, {"date": "2024-04-11", "close": 1.47, "volume": 2938.0}, {"date": "2024-04-12", "close": 1.45, "volume": 2554.0}, {"date": "2024-04-15", "close": 1.49, "volume": 11400.0}, {"date": "2024-04-16", "close": 1.46, "volume": 2258.0}, {"date": "2024-04-17", "close": 1.45, "volume": 3600.0}, {"date": "2024-04-18", "close": 1.48, "volume": 2031.0}, {"date": "2024-04-19", "close": 1.45, "volume": 3724.0}, {"date": "2024-04-22", "close": 1.4699, "volume": 19248.0}, {"date": "2024-04-23", "close": 1.445, "volume": 2106.0}, {"date": "2024-04-24", "close": 1.47, "volume": 1647.0}, {"date": "2024-04-25", "close": 1.48, "volume": 2797.0}, {"date": "2024-04-26", "close": 1.4999, "volume": 5472.0}, {"date": "2024-04-29", "close": 1.48, "volume": 2728.0}, {"date": "2024-04-30", "close": 1.49, "volume": 1492.0}, {"date": "2024-05-01", "close": 1.49, "volume": 2457.0}, {"date": "2024-05-02", "close": 1.45, "volume": 14119.0}, {"date": "2024-05-03", "close": 1.45, "volume": 2205.0}, {"date": "2024-05-06", "close": 1.4599, "volume": 2452.0}, {"date": "2024-05-07", "close": 1.4499, "volume": 3490.0}, {"date": "2024-05-08", "close": 1.45, "volume": 6539.0}, {"date": "2024-05-09", "close": 1.46, "volume": 1359.0}, {"date": "2024-05-10", "close": 1.4498, "volume": 111.0}, {"date": "2024-05-13", "close": 1.49, "volume": 916.0}, {"date": "2024-05-14", "close": 1.48, "volume": 2975.0}, {"date": "2024-05-15", "close": 1.4301, "volume": 1746.0}, {"date": "2024-05-16", "close": 1.4396, "volume": 823.0}, {"date": "2024-05-17", "close": 1.435, "volume": 15956.0}, {"date": "2024-05-20", "close": 1.46, "volume": 12989.0}, {"date": "2024-05-21", "close": 1.44, "volume": 3400.0}, {"date": "2024-05-22", "close": 1.46, "volume": 39306.0}, {"date": "2024-05-23", "close": 1.53, "volume": 5247.0}, {"date": "2024-05-24", "close": 1.5037, "volume": 2991.0}, {"date": "2024-05-28", "close": 1.415, "volume": 13993.0}, {"date": "2024-05-29", "close": 1.445, "volume": 1303.0}, {"date": "2024-05-30", "close": 1.44, "volume": 5212.0}, {"date": "2024-05-31", "close": 1.44, "volume": 463.0}, {"date": "2024-06-03", "close": 1.49, "volume": 615.0}, {"date": "2024-06-04", "close": 1.45, "volume": 5335.0}, {"date": "2024-06-05", "close": 1.5, "volume": 541.0}, {"date": "2024-06-06", "close": 1.49, "volume": 744.0}, {"date": "2024-06-07", "close": 1.48, "volume": 434.0}, {"date": "2024-06-10", "close": 1.3701, "volume": 10434.0}, {"date": "2024-06-11", "close": 1.43, "volume": 685.0}, {"date": "2024-06-12", "close": 1.37, "volume": 3527.0}, {"date": "2024-06-13", "close": 1.39, "volume": 3683.0}, {"date": "2024-06-14", "close": 1.35, "volume": 5716.0}, {"date": "2024-06-17", "close": 1.32, "volume": 35311.0}, {"date": "2024-06-18", "close": 1.35, "volume": 9512.0}, {"date": "2024-06-20", "close": 1.28, "volume": 10781.0}, {"date": "2024-06-21", "close": 1.25, "volume": 4567.0}, {"date": "2024-06-24", "close": 1.26, "volume": 1679.0}, {"date": "2024-06-25", "close": 1.2699, "volume": 1423.0}, {"date": "2024-06-26", "close": 1.3, "volume": 8025.0}, {"date": "2024-06-27", "close": 1.275, "volume": 1340.0}, {"date": "2024-06-28", "close": 1.32, "volume": 826.0}, {"date": "2024-07-01", "close": 1.36, "volume": 258.0}, {"date": "2024-07-02", "close": 1.3, "volume": 4615.0}, {"date": "2024-07-03", "close": 1.3107, "volume": 3566.0}, {"date": "2024-07-05", "close": 1.3, "volume": 9440.0}, {"date": "2024-07-08", "close": 1.36, "volume": 7451.0}, {"date": "2024-07-09", "close": 1.34, "volume": 506.0}, {"date": "2024-07-10", "close": 1.35, "volume": 2639.0}, {"date": "2024-07-11", "close": 1.36, "volume": 425.0}, {"date": "2024-07-12", "close": 1.32, "volume": 1331.0}, {"date": "2024-07-15", "close": 1.36, "volume": 201.0}, {"date": "2024-07-16", "close": 1.34, "volume": 1343.0}, {"date": "2024-07-17", "close": 1.29, "volume": 1172.0}, {"date": "2024-07-18", "close": 1.29, "volume": 496.0}, {"date": "2024-07-19", "close": 1.285, "volume": 4353.0}, {"date": "2024-07-22", "close": 1.285, "volume": 75544.0}, {"date": "2024-07-23", "close": 1.27, "volume": 456.0}, {"date": "2024-07-24", "close": 1.3, "volume": 111.0}, {"date": "2024-07-25", "close": 1.28, "volume": 943.0}, {"date": "2024-07-26", "close": 1.2799, "volume": 9988.0}, {"date": "2024-07-29", "close": 1.27, "volume": 5106.0}, {"date": "2024-07-30", "close": 1.24, "volume": 856.0}, {"date": "2024-07-31", "close": 1.28, "volume": 959.0}, {"date": "2024-08-01", "close": 1.275, "volume": 7828.0}, {"date": "2024-08-02", "close": 1.35, "volume": 3991.0}, {"date": "2024-08-05", "close": 1.25, "volume": 6169.0}, {"date": "2024-08-06", "close": 1.32, "volume": 1113.0}, {"date": "2024-08-07", "close": 1.335, "volume": 291939.0}, {"date": "2024-08-08", "close": 1.3, "volume": 8505.0}, {"date": "2024-08-09", "close": 1.28, "volume": 5995.0}, {"date": "2024-08-12", "close": 1.305, "volume": 1246.0}, {"date": "2024-08-13", "close": 1.2935, "volume": 576.0}, {"date": "2024-08-14", "close": 1.355, "volume": 6800.0}, {"date": "2024-08-15", "close": 1.35, "volume": 1477.0}, {"date": "2024-08-16", "close": 1.351, "volume": 8341.0}, {"date": "2024-08-19", "close": 1.38, "volume": 7814.0}, {"date": "2024-08-20", "close": 1.45, "volume": 5332.0}, {"date": "2024-08-21", "close": 1.47, "volume": 1531.0}, {"date": "2024-08-22", "close": 1.38, "volume": 4864.0}, {"date": "2024-08-23", "close": 1.35, "volume": 12151.0}, {"date": "2024-08-26", "close": 1.3455, "volume": 9441.0}, {"date": "2024-08-27", "close": 1.44, "volume": 25392.0}, {"date": "2024-08-28", "close": 1.4, "volume": 1645.0}, {"date": "2024-08-29", "close": 1.3207, "volume": 24417.0}, {"date": "2024-08-30", "close": 1.36, "volume": 1916.0}, {"date": "2024-09-03", "close": 1.36, "volume": 12366.0}, {"date": "2024-09-04", "close": 1.4, "volume": 12673.0}, {"date": "2024-09-05", "close": 1.37, "volume": 967.0}, {"date": "2024-09-06", "close": 1.35, "volume": 712.0}, {"date": "2024-09-09", "close": 1.39, "volume": 1347.0}, {"date": "2024-09-10", "close": 1.35, "volume": 108.0}, {"date": "2024-09-11", "close": 1.39, "volume": 10480.0}, {"date": "2024-09-12", "close": 1.45, "volume": 9286.0}, {"date": "2024-09-13", "close": 1.45, "volume": 31795.0}, {"date": "2024-09-16", "close": 1.47, "volume": 433.0}, {"date": "2024-09-17", "close": 1.48, "volume": 2421.0}, {"date": "2024-09-18", "close": 1.455, "volume": 685.0}, {"date": "2024-09-19", "close": 1.43, "volume": 318.0}, {"date": "2024-09-20", "close": 1.4401, "volume": 3333.0}, {"date": "2024-09-23", "close": 1.465, "volume": 10736.0}, {"date": "2024-09-24", "close": 1.442, "volume": 109.0}, {"date": "2024-09-25", "close": 1.442, "volume": null}, {"date": "2024-09-26", "close": 1.43, "volume": 369.0}, {"date": "2024-09-27", "close": 1.4, "volume": 11343.0}, {"date": "2024-09-30", "close": 1.36, "volume": 399.0}, {"date": "2024-10-01", "close": 1.36, "volume": 641.0}, {"date": "2024-10-02", "close": 1.35, "volume": 1335.0}, {"date": "2024-10-03", "close": 1.3, "volume": 28235.0}, {"date": "2024-10-04", "close": 1.3001, "volume": 631.0}, {"date": "2024-10-07", "close": 1.3, "volume": 3233.0}, {"date": "2024-10-08", "close": 1.31, "volume": 351.0}, {"date": "2024-10-09", "close": 1.31, "volume": 13068.0}, {"date": "2024-10-10", "close": 1.31, "volume": 538.0}, {"date": "2024-10-11", "close": 1.395, "volume": 1663.0}, {"date": "2024-10-14", "close": 1.4, "volume": 180.0}, {"date": "2024-10-15", "close": 1.4, "volume": 101.0}, {"date": "2024-10-16", "close": 1.31, "volume": 979.0}, {"date": "2024-10-17", "close": 1.4, "volume": 12698.0}, {"date": "2024-10-18", "close": 1.39, "volume": 1970.0}, {"date": "2024-10-21", "close": 1.35, "volume": 481.0}, {"date": "2024-10-22", "close": 1.3101, "volume": 3667.0}, {"date": "2024-10-23", "close": 1.3401, "volume": 6368.0}, {"date": "2024-10-24", "close": 1.332, "volume": 3654.0}, {"date": "2024-10-25", "close": 1.332, "volume": null}, {"date": "2024-10-28", "close": 1.3097, "volume": 1007.0}, {"date": "2024-10-29", "close": 1.3713, "volume": 1485.0}, {"date": "2024-10-30", "close": 1.3, "volume": 818.0}, {"date": "2024-10-31", "close": 1.4, "volume": 23312.0}, {"date": "2024-11-01", "close": 1.35, "volume": 768.0}, {"date": "2024-11-04", "close": 1.32, "volume": 459.0}, {"date": "2024-11-05", "close": 1.31, "volume": 4044.0}, {"date": "2024-11-06", "close": 1.29, "volume": 445.0}, {"date": "2024-11-07", "close": 1.26, "volume": 196.0}, {"date": "2024-11-08", "close": 1.3099, "volume": 3584.0}, {"date": "2024-11-11", "close": 1.27, "volume": 201.0}, {"date": "2024-11-12", "close": 1.27, "volume": 304.0}, {"date": "2024-11-13", "close": 1.3, "volume": 765.0}, {"date": "2024-11-14", "close": 1.3077, "volume": 1185.0}, {"date": "2024-11-15", "close": 1.2, "volume": 22874.0}, {"date": "2024-11-18", "close": 1.24, "volume": 760.0}, {"date": "2024-11-19", "close": 1.21, "volume": 1379.0}, {"date": "2024-11-20", "close": 1.21, "volume": null}, {"date": "2024-11-21", "close": 1.18, "volume": 351.0}, {"date": "2024-11-22", "close": 1.21, "volume": 149.0}, {"date": "2024-11-25", "close": 1.21, "volume": 1770.0}, {"date": "2024-11-26", "close": 1.2351, "volume": 411.0}, {"date": "2024-11-27", "close": 1.24, "volume": 1151.0}, {"date": "2024-11-29", "close": 1.2001, "volume": 12692.0}, {"date": "2024-12-02", "close": 1.1672, "volume": 1178.0}, {"date": "2024-12-03", "close": 1.1501, "volume": 4103.0}, {"date": "2024-12-04", "close": 1.16, "volume": 15536.0}, {"date": "2024-12-05", "close": 1.17, "volume": 1522.0}, {"date": "2024-12-06", "close": 1.15, "volume": 6964.0}, {"date": "2024-12-09", "close": 1.14, "volume": 726.0}, {"date": "2024-12-10", "close": 1.13, "volume": 11951.0}, {"date": "2024-12-11", "close": 1.1, "volume": 10313.0}, {"date": "2024-12-12", "close": 1.1, "volume": 37125.0}, {"date": "2024-12-13", "close": 1.1, "volume": 53755.0}, {"date": "2024-12-16", "close": 1.12, "volume": 31168.0}, {"date": "2024-12-17", "close": 1.11, "volume": 18124.0}, {"date": "2024-12-18", "close": 1.06, "volume": 6776.0}, {"date": "2024-12-19", "close": 1.0401, "volume": 38903.0}, {"date": "2024-12-20", "close": 1.06, "volume": 8810.0}, {"date": "2024-12-23", "close": 1.05, "volume": 43438.0}, {"date": "2024-12-24", "close": 1.07, "volume": 624.0}, {"date": "2024-12-26", "close": 1.18, "volume": 74698.0}, {"date": "2024-12-27", "close": 1.1, "volume": 23673.0}, {"date": "2024-12-30", "close": 1.08, "volume": 16258.0}, {"date": "2024-12-31", "close": 1.1, "volume": 14166.0}, {"date": "2025-01-02", "close": 1.17, "volume": 17849.0}, {"date": "2025-01-03", "close": 1.17, "volume": 7533.0}, {"date": "2025-01-06", "close": 1.1, "volume": 8322.0}, {"date": "2025-01-07", "close": 1.05, "volume": 2457.0}, {"date": "2025-01-08", "close": 1.02, "volume": 21860.0}, {"date": "2025-01-10", "close": 1.13, "volume": 20227.0}, {"date": "2025-01-13", "close": 1.09, "volume": 8930.0}, {"date": "2025-01-14", "close": 1.25, "volume": 13408.0}, {"date": "2025-01-15", "close": 1.267, "volume": 8947.0}, {"date": "2025-01-16", "close": 1.25, "volume": 3219.0}, {"date": "2025-01-17", "close": 1.25, "volume": 16160.0}, {"date": "2025-01-21", "close": 1.25, "volume": 1919.0}, {"date": "2025-01-22", "close": 1.212, "volume": 478.0}, {"date": "2025-01-23", "close": 1.23, "volume": 12296.0}, {"date": "2025-01-24", "close": 1.215, "volume": 127.0}, {"date": "2025-01-27", "close": 1.25, "volume": 2063.0}, {"date": "2025-01-28", "close": 1.3, "volume": 4668.0}, {"date": "2025-01-29", "close": 1.34, "volume": 606.0}, {"date": "2025-01-30", "close": 1.38, "volume": 13581.0}, {"date": "2025-01-31", "close": 1.35, "volume": 6289.0}, {"date": "2025-02-03", "close": 1.25, "volume": 1940.0}, {"date": "2025-02-04", "close": 1.36, "volume": 5390.0}, {"date": "2025-02-05", "close": 1.32, "volume": 1759.0}, {"date": "2025-02-06", "close": 1.3599, "volume": 333.0}, {"date": "2025-02-07", "close": 1.242, "volume": 365.0}, {"date": "2025-02-10", "close": 1.2538, "volume": 3534.0}, {"date": "2025-02-11", "close": 1.2538, "volume": null}, {"date": "2025-02-12", "close": 1.3, "volume": 1240.0}, {"date": "2025-02-13", "close": 1.305, "volume": 7745.0}, {"date": "2025-02-14", "close": 1.35, "volume": 9801.0}, {"date": "2025-02-18", "close": 1.35, "volume": 2979.0}, {"date": "2025-02-19", "close": 1.32, "volume": 974.0}, {"date": "2025-02-20", "close": 1.301, "volume": 250.0}, {"date": "2025-02-21", "close": 1.3655, "volume": 3445.0}, {"date": "2025-02-24", "close": 1.3213, "volume": 6522.0}, {"date": "2025-02-25", "close": 1.35, "volume": 7814.0}, {"date": "2025-02-26", "close": 1.35, "volume": 504.0}, {"date": "2025-02-27", "close": 1.31, "volume": 3570.0}, {"date": "2025-02-28", "close": 1.2501, "volume": 2217.0}, {"date": "2025-03-03", "close": 1.25, "volume": 7616.0}, {"date": "2025-03-04", "close": 1.3, "volume": 705.0}, {"date": "2025-03-05", "close": 1.2101, "volume": 334.0}, {"date": "2025-03-06", "close": 1.2053, "volume": 561.0}, {"date": "2025-03-07", "close": 1.2053, "volume": null}, {"date": "2025-03-10", "close": 1.2349, "volume": 12262.0}, {"date": "2025-03-11", "close": 1.1601, "volume": 480.0}, {"date": "2025-03-12", "close": 1.1084, "volume": 739.0}, {"date": "2025-03-13", "close": 1.1268, "volume": 441.0}, {"date": "2025-03-14", "close": 1.05, "volume": 1799.0}, {"date": "2025-03-17", "close": 1.0797, "volume": 1318.0}, {"date": "2025-03-18", "close": 1.08, "volume": 3028.0}, {"date": "2025-03-19", "close": 1.0914, "volume": 1016.0}, {"date": "2025-03-20", "close": 1.07, "volume": 811.0}, {"date": "2025-03-21", "close": 1.0923, "volume": 733.0}, {"date": "2025-03-24", "close": 1.05, "volume": 1787.0}, {"date": "2025-03-25", "close": 1.05, "volume": 2828.0}, {"date": "2025-03-26", "close": 1.045, "volume": 1109.0}, {"date": "2025-03-27", "close": 1.093, "volume": 1417.0}, {"date": "2025-03-28", "close": 1.06, "volume": 746.0}, {"date": "2025-03-31", "close": 1.01, "volume": 33938.0}, {"date": "2025-04-01", "close": 1.01, "volume": null}, {"date": "2025-04-02", "close": 1.0335, "volume": 237.0}, {"date": "2025-04-03", "close": 1.05, "volume": 1728.0}, {"date": "2025-04-04", "close": 1.02, "volume": 11746.0}, {"date": "2025-04-07", "close": 1.0, "volume": 912.0}, {"date": "2025-04-08", "close": 1.0, "volume": 245.0}, {"date": "2025-04-09", "close": 1.0271, "volume": 526.0}, {"date": "2025-04-10", "close": 0.9, "volume": 15394.0}, {"date": "2025-04-11", "close": 0.9, "volume": null}, {"date": "2025-04-14", "close": 0.902, "volume": 1443.0}, {"date": "2025-04-15", "close": 0.91, "volume": 2351.0}, {"date": "2025-04-16", "close": 1.03, "volume": 9150.0}, {"date": "2025-04-17", "close": 1.0064, "volume": 669.0}, {"date": "2025-04-21", "close": 1.06, "volume": 8259.0}, {"date": "2025-04-22", "close": 1.025, "volume": 608.0}, {"date": "2025-04-23", "close": 1.0, "volume": 733.0}, {"date": "2025-04-24", "close": 1.0, "volume": 5763.0}, {"date": "2025-04-25", "close": 1.0, "volume": null}, {"date": "2025-04-28", "close": 1.04, "volume": 7490.0}, {"date": "2025-04-29", "close": 1.04, "volume": null}, {"date": "2025-04-30", "close": 1.04, "volume": 1735.0}, {"date": "2025-05-01", "close": 1.01, "volume": 233.0}, {"date": "2025-05-02", "close": 0.96, "volume": 12951.0}, {"date": "2025-05-05", "close": 0.925, "volume": 4412.0}, {"date": "2025-05-06", "close": 0.9001, "volume": 670.0}, {"date": "2025-05-07", "close": 0.9001, "volume": null}, {"date": "2025-05-08", "close": 0.945, "volume": 3894.0}, {"date": "2025-05-09", "close": 0.945, "volume": null}, {"date": "2025-05-12", "close": 0.8501, "volume": 33717.0}, {"date": "2025-05-13", "close": 0.78, "volume": 15299.0}, {"date": "2025-05-14", "close": 0.8452, "volume": 234.0}, {"date": "2025-05-15", "close": 0.8452, "volume": null}, {"date": "2025-05-16", "close": 0.85, "volume": 642.0}, {"date": "2025-05-19", "close": 0.85, "volume": 385.0}, {"date": "2025-05-20", "close": 1.011, "volume": 19056.0}, {"date": "2025-05-21", "close": 0.97, "volume": 2326.0}, {"date": "2025-05-22", "close": 1.02, "volume": 9038.0}, {"date": "2025-05-23", "close": 0.95, "volume": 204.0}, {"date": "2025-05-27", "close": 0.9024, "volume": 1629.0}, {"date": "2025-05-28", "close": 1.0, "volume": 8570.0}, {"date": "2025-05-29", "close": 1.07, "volume": 7180.0}, {"date": "2025-05-30", "close": 1.0, "volume": 2469.0}, {"date": "2025-06-02", "close": 1.09, "volume": 6610.0}, {"date": "2025-06-03", "close": 1.2001, "volume": 14758.0}, {"date": "2025-06-04", "close": 1.28, "volume": 2489.0}, {"date": "2025-06-05", "close": 1.2501, "volume": 57244.0}, {"date": "2025-06-06", "close": 1.27, "volume": 8732.0}, {"date": "2025-06-09", "close": 1.3351, "volume": 28050.0}, {"date": "2025-06-10", "close": 1.37, "volume": 13381.0}, {"date": "2025-06-11", "close": 1.3138, "volume": 7480.0}, {"date": "2025-06-12", "close": 1.31, "volume": 3722.0}, {"date": "2025-06-13", "close": 1.36, "volume": 10883.0}, {"date": "2025-06-16", "close": 1.3699, "volume": 4044.0}, {"date": "2025-06-17", "close": 1.3466, "volume": 4453.0}, {"date": "2025-06-18", "close": 1.3499, "volume": 9054.0}, {"date": "2025-06-20", "close": 1.3648, "volume": 1270.0}, {"date": "2025-06-23", "close": 1.36, "volume": 7151.0}, {"date": "2025-06-24", "close": 1.3599, "volume": 10705.0}, {"date": "2025-06-25", "close": 1.37, "volume": 63780.0}, {"date": "2025-06-26", "close": 1.38, "volume": 7311.0}, {"date": "2025-06-27", "close": 1.36, "volume": 33125.0}, {"date": "2025-06-30", "close": 1.36, "volume": 2334.0}, {"date": "2025-07-01", "close": 1.35, "volume": 579.0}, {"date": "2025-07-02", "close": 1.4, "volume": 9155.0}, {"date": "2025-07-03", "close": 1.41, "volume": 8785.0}, {"date": "2025-07-07", "close": 1.35, "volume": 9942.0}, {"date": "2025-07-08", "close": 1.39, "volume": 17436.0}, {"date": "2025-07-09", "close": 1.3999, "volume": 3288.0}, {"date": "2025-07-10", "close": 1.415, "volume": 10548.0}, {"date": "2025-07-11", "close": 1.39, "volume": 381.0}, {"date": "2025-07-14", "close": 1.4101, "volume": 11135.0}, {"date": "2025-07-15", "close": 1.425, "volume": 10676.0}, {"date": "2025-07-16", "close": 1.4416, "volume": 7992.0}, {"date": "2025-07-17", "close": 1.45, "volume": 2699.0}, {"date": "2025-07-18", "close": 1.45, "volume": null}, {"date": "2025-07-21", "close": 1.448, "volume": 4213.0}, {"date": "2025-07-22", "close": 1.45, "volume": 5770.0}, {"date": "2025-07-23", "close": 1.44, "volume": 26081.0}, {"date": "2025-07-24", "close": 1.44, "volume": null}, {"date": "2025-07-25", "close": 1.43, "volume": 11555.0}, {"date": "2025-07-28", "close": 1.49, "volume": 110927.0}, {"date": "2025-07-29", "close": 1.5, "volume": 70144.0}, {"date": "2025-07-30", "close": 1.49, "volume": 29113.0}, {"date": "2025-07-31", "close": 1.48, "volume": 1376.0}, {"date": "2025-08-01", "close": 1.48, "volume": 1973.0}, {"date": "2025-08-04", "close": 1.49, "volume": 21040.0}, {"date": "2025-08-05", "close": 1.5, "volume": 42682.0}, {"date": "2025-08-06", "close": 1.6, "volume": 256010.0}, {"date": "2025-08-07", "close": 1.625, "volume": 33939.0}, {"date": "2025-08-08", "close": 1.6872, "volume": 146798.0}, {"date": "2025-08-11", "close": 1.72, "volume": 115463.0}, {"date": "2025-08-12", "close": 1.755, "volume": 54801.0}, {"date": "2025-08-13", "close": 1.77, "volume": 54615.0}, {"date": "2025-08-14", "close": 1.89, "volume": 151358.0}, {"date": "2025-08-15", "close": 1.8711, "volume": 96207.0}, {"date": "2025-08-18", "close": 1.95, "volume": 72925.0}, {"date": "2025-08-19", "close": 1.84, "volume": 26865.0}, {"date": "2025-08-20", "close": 1.9, "volume": 142182.0}, {"date": "2025-08-21", "close": 1.92, "volume": 89115.0}, {"date": "2025-08-22", "close": 1.95, "volume": 119422.0}, {"date": "2025-08-25", "close": 2.01, "volume": 53664.0}, {"date": "2025-08-26", "close": 2.03, "volume": 64656.0}, {"date": "2025-08-27", "close": 2.035, "volume": 120733.0}, {"date": "2025-08-28", "close": 2.06, "volume": 38700.0}, {"date": "2025-08-29", "close": 2.07, "volume": 45713.0}, {"date": "2025-09-02", "close": 2.35, "volume": 334564.0}, {"date": "2025-09-03", "close": 2.295, "volume": 67398.0}, {"date": "2025-09-04", "close": 2.26, "volume": 34345.0}, {"date": "2025-09-05", "close": 2.26, "volume": 26139.0}, {"date": "2025-09-08", "close": 2.45, "volume": 49229.0}, {"date": "2025-09-09", "close": 2.48, "volume": 65851.0}, {"date": "2025-09-10", "close": 2.45, "volume": 52415.0}, {"date": "2025-09-11", "close": 2.47, "volume": 36146.0}, {"date": "2025-09-12", "close": 2.45, "volume": 17568.0}, {"date": "2025-09-15", "close": 2.49, "volume": 35712.0}, {"date": "2025-09-16", "close": 2.4782, "volume": 5435.0}, {"date": "2025-09-17", "close": 2.4601, "volume": 37892.0}, {"date": "2025-09-18", "close": 2.0901, "volume": 125998.0}, {"date": "2025-09-19", "close": 2.1713, "volume": 27779.0}, {"date": "2025-09-22", "close": 2.22, "volume": 12055.0}, {"date": "2025-09-23", "close": 2.26, "volume": 3047.0}, {"date": "2025-09-24", "close": 2.32, "volume": 1266.0}, {"date": "2025-09-25", "close": 2.44, "volume": 17533.0}, {"date": "2025-09-26", "close": 2.3762, "volume": 17865.0}, {"date": "2025-09-29", "close": 2.34, "volume": 20382.0}, {"date": "2025-09-30", "close": 2.25, "volume": 10939.0}, {"date": "2025-10-01", "close": 2.27, "volume": 2480.0}, {"date": "2025-10-02", "close": 2.32, "volume": 21275.0}, {"date": "2025-10-03", "close": 2.295, "volume": 5227.0}, {"date": "2025-10-06", "close": 2.204, "volume": 25356.0}, {"date": "2025-10-07", "close": 2.14, "volume": 11194.0}, {"date": "2025-10-08", "close": 2.15, "volume": 1551.0}, {"date": "2025-10-09", "close": 2.16, "volume": 7999.0}, {"date": "2025-10-10", "close": 2.084, "volume": 38421.0}, {"date": "2025-10-13", "close": 2.27, "volume": 57562.0}, {"date": "2025-10-14", "close": 2.21, "volume": 6731.0}, {"date": "2025-10-15", "close": 2.114, "volume": 28069.0}, {"date": "2025-10-16", "close": 2.07, "volume": 10346.0}, {"date": "2025-10-17", "close": 2.086, "volume": 16646.0}, {"date": "2025-10-20", "close": 1.98, "volume": 6534.0}, {"date": "2025-10-21", "close": 1.88, "volume": 11683.0}, {"date": "2025-10-22", "close": 1.88, "volume": 3114.0}, {"date": "2025-10-23", "close": 1.85, "volume": 312.0}, {"date": "2025-10-24", "close": 1.8501, "volume": 5091.0}, {"date": "2025-10-27", "close": 1.78, "volume": 9413.0}, {"date": "2025-10-28", "close": 1.83, "volume": 3299.0}, {"date": "2025-10-29", "close": 1.82, "volume": 1784.0}, {"date": "2025-10-30", "close": 1.81, "volume": 2427.0}, {"date": "2025-10-31", "close": 1.75, "volume": 9080.0}, {"date": "2025-11-03", "close": 1.85, "volume": 6445.0}, {"date": "2025-11-04", "close": 1.92, "volume": 16143.0}, {"date": "2025-11-05", "close": 1.96, "volume": 513.0}, {"date": "2025-11-06", "close": 1.8813, "volume": 1848.0}, {"date": "2025-11-07", "close": 1.8491, "volume": 6504.0}, {"date": "2025-11-10", "close": 1.87, "volume": 4481.0}, {"date": "2025-11-11", "close": 1.95, "volume": 4700.0}, {"date": "2025-11-12", "close": 1.9142, "volume": 1252.0}, {"date": "2025-11-13", "close": 1.99, "volume": 358.0}, {"date": "2025-11-14", "close": 1.885, "volume": 3206.0}, {"date": "2025-11-17", "close": 1.92, "volume": 12361.0}, {"date": "2025-11-18", "close": 1.93, "volume": 4242.0}, {"date": "2025-11-19", "close": 1.9, "volume": 4013.0}, {"date": "2025-11-20", "close": 1.81, "volume": 5635.0}, {"date": "2025-11-21", "close": 1.93, "volume": 3091.0}, {"date": "2025-11-24", "close": 1.85, "volume": 19819.0}, {"date": "2025-11-25", "close": 1.77, "volume": 12779.0}, {"date": "2025-11-26", "close": 1.888, "volume": 7034.0}, {"date": "2025-11-28", "close": 1.8, "volume": 1429.0}, {"date": "2025-12-01", "close": 1.9, "volume": 1706.0}, {"date": "2025-12-02", "close": 1.77, "volume": 4584.0}, {"date": "2025-12-03", "close": 1.8, "volume": 1014.0}, {"date": "2025-12-04", "close": 1.791, "volume": 4009.0}, {"date": "2025-12-05", "close": 1.8, "volume": 671.0}, {"date": "2025-12-08", "close": 1.737, "volume": 6420.0}, {"date": "2025-12-09", "close": 1.79, "volume": 2452.0}, {"date": "2025-12-10", "close": 1.74, "volume": 3432.0}, {"date": "2025-12-11", "close": 1.73, "volume": 1439.0}, {"date": "2025-12-12", "close": 1.687, "volume": 8003.0}, {"date": "2025-12-15", "close": 1.75, "volume": 1400.0}, {"date": "2025-12-16", "close": 1.73, "volume": 2385.0}, {"date": "2025-12-17", "close": 1.61, "volume": 15181.0}, {"date": "2025-12-18", "close": 1.66, "volume": 8484.0}, {"date": "2025-12-19", "close": 1.72, "volume": 89629.0}, {"date": "2025-12-22", "close": 1.68, "volume": 209383.0}, {"date": "2025-12-23", "close": 1.7, "volume": 29224.0}, {"date": "2025-12-24", "close": 1.69, "volume": 15184.0}, {"date": "2025-12-26", "close": 1.66, "volume": 13050.0}, {"date": "2025-12-29", "close": 1.55, "volume": 3453.0}, {"date": "2025-12-30", "close": 1.52, "volume": 16445.0}, {"date": "2025-12-31", "close": 1.4148, "volume": 25543.0}, {"date": "2026-01-02", "close": 1.36, "volume": 9139.0}, {"date": "2026-01-05", "close": 1.35, "volume": 33383.0}, {"date": "2026-01-06", "close": 1.32, "volume": 8217.0}, {"date": "2026-01-07", "close": 1.325, "volume": 2444.0}, {"date": "2026-01-08", "close": 1.31, "volume": 1711.0}, {"date": "2026-01-09", "close": 1.34, "volume": 4021.0}, {"date": "2026-01-12", "close": 1.4, "volume": 24489.0}, {"date": "2026-01-13", "close": 1.43, "volume": 977.0}, {"date": "2026-01-14", "close": 1.39, "volume": 6568.0}, {"date": "2026-01-15", "close": 1.38, "volume": 2952.0}, {"date": "2026-01-16", "close": 1.36, "volume": 8115.0}, {"date": "2026-01-20", "close": 1.4, "volume": 4802.0}, {"date": "2026-01-21", "close": 1.39, "volume": 7351.0}, {"date": "2026-01-22", "close": 1.39, "volume": 13431.0}, {"date": "2026-01-23", "close": 1.4, "volume": 1942.0}, {"date": "2026-01-26", "close": 1.4, "volume": 1207.0}, {"date": "2026-01-27", "close": 1.38, "volume": 10623.0}, {"date": "2026-01-28", "close": 1.352, "volume": 3083.0}, {"date": "2026-01-29", "close": 1.35, "volume": 3058.0}, {"date": "2026-01-30", "close": 1.38, "volume": 3630.0}, {"date": "2026-02-02", "close": 1.3732, "volume": 1968.0}, {"date": "2026-02-03", "close": 1.35, "volume": 2103.0}, {"date": "2026-02-04", "close": 1.35, "volume": 3147.0}, {"date": "2026-02-05", "close": 1.3, "volume": 9272.0}, {"date": "2026-02-06", "close": 1.31, "volume": 3112.0}, {"date": "2026-02-09", "close": 1.3499, "volume": 1828.0}, {"date": "2026-02-10", "close": 1.3507, "volume": 1257.0}, {"date": "2026-02-11", "close": 1.365, "volume": 2775.0}, {"date": "2026-02-12", "close": 1.3696, "volume": 1931.0}, {"date": "2026-02-13", "close": 1.3696, "volume": null}, {"date": "2026-02-17", "close": 1.35, "volume": 960.0}, {"date": "2026-02-18", "close": 1.3699, "volume": 399.0}, {"date": "2026-02-19", "close": 1.3699, "volume": 3114.0}, {"date": "2026-02-20", "close": 1.3699, "volume": null}, {"date": "2026-02-23", "close": 1.3699, "volume": null}, {"date": "2026-02-24", "close": 1.37, "volume": 5429.0}, {"date": "2026-02-25", "close": 1.4, "volume": 2090.0}, {"date": "2026-02-26", "close": 1.3801, "volume": 2584.0}, {"date": "2026-02-27", "close": 1.3501, "volume": 721.0}, {"date": "2026-03-02", "close": 1.43, "volume": 7792.0}, {"date": "2026-03-03", "close": 1.4027, "volume": 2181.0}, {"date": "2026-03-04", "close": 1.39, "volume": 3030.0}, {"date": "2026-03-05", "close": 1.38, "volume": 739.0}, {"date": "2026-03-06", "close": 1.43, "volume": 4597.0}, {"date": "2026-03-09", "close": 1.45, "volume": 7744.0}, {"date": "2026-03-10", "close": 1.5, "volume": 2326.0}, {"date": "2026-03-11", "close": 1.54, "volume": 5716.0}, {"date": "2026-03-12", "close": 1.6, "volume": 7076.0}, {"date": "2026-03-13", "close": 1.74, "volume": 4738.0}, {"date": "2026-03-16", "close": 1.82, "volume": 11835.0}, {"date": "2026-03-17", "close": 1.76, "volume": 12460.0}, {"date": "2026-03-18", "close": 1.83, "volume": 18991.0}, {"date": "2026-03-19", "close": 1.765, "volume": 7714.0}, {"date": "2026-03-20", "close": 1.66, "volume": 16881.0}, {"date": "2026-03-23", "close": 1.72, "volume": 18732.0}, {"date": "2026-03-24", "close": 1.83, "volume": 7966.0}, {"date": "2026-03-25", "close": 1.79, "volume": 6621.0}, {"date": "2026-03-26", "close": 1.79, "volume": 590.0}, {"date": "2026-03-27", "close": 1.87, "volume": 12293.0}, {"date": "2026-03-30", "close": 1.93, "volume": 22626.0}, {"date": "2026-03-31", "close": 1.84, "volume": 21442.0}, {"date": "2026-04-01", "close": 1.84, "volume": 3794.0}, {"date": "2026-04-02", "close": 1.51, "volume": 36623.0}, {"date": "2026-04-06", "close": 1.45, "volume": 20713.0}, {"date": "2026-04-07", "close": 1.42, "volume": 10125.0}, {"date": "2026-04-08", "close": 1.41, "volume": 7828.0}, {"date": "2026-04-09", "close": 1.41, "volume": 2716.0}, {"date": "2026-04-10", "close": 1.39, "volume": 705.0}, {"date": "2026-04-13", "close": 1.41, "volume": 1574.0}, {"date": "2026-04-14", "close": 1.44, "volume": 5349.0}, {"date": "2026-04-15", "close": 1.45, "volume": 780.0}, {"date": "2026-04-16", "close": 1.42, "volume": 1130.0}, {"date": "2026-04-17", "close": 1.44, "volume": 13803.0}, {"date": "2026-04-20", "close": 1.38, "volume": 2296.0}, {"date": "2026-04-21", "close": 1.37, "volume": 4853.0}, {"date": "2026-04-22", "close": 1.35, "volume": 1941.0}, {"date": "2026-04-23", "close": 1.3, "volume": 3105.0}, {"date": "2026-04-24", "close": 1.2422, "volume": 816.0}, {"date": "2026-04-27", "close": 1.19, "volume": 2679.0}, {"date": "2026-04-28", "close": 1.135, "volume": 7172.0}, {"date": "2026-04-29", "close": 1.14, "volume": 13653.0}, {"date": "2026-04-30", "close": 1.17, "volume": 12760.0}, {"date": "2026-05-01", "close": 1.15, "volume": 5964.0}, {"date": "2026-05-04", "close": 1.12, "volume": 57892.0}, {"date": "2026-05-05", "close": 1.14, "volume": 757.0}, {"date": "2026-05-06", "close": 1.13, "volume": 6677.0}, {"date": "2026-05-07", "close": 1.1299, "volume": 3098.0}, {"date": "2026-05-08", "close": 1.29, "volume": 16550.0}, {"date": "2026-05-11", "close": 1.34, "volume": 3312.0}, {"date": "2026-05-12", "close": 1.38, "volume": 3647.0}, {"date": "2026-05-13", "close": 1.355, "volume": 5224.0}, {"date": "2026-05-14", "close": 1.38, "volume": 6490.0}, {"date": "2026-05-15", "close": 1.38, "volume": 346.0}, {"date": "2026-05-18", "close": 1.35, "volume": 709.0}, {"date": "2026-05-19", "close": 1.245, "volume": 6953.0}, {"date": "2026-05-20", "close": 1.365, "volume": 26777.0}, {"date": "2026-05-21", "close": 1.44, "volume": 7774.0}, {"date": "2026-05-22", "close": 1.53, "volume": 18596.0}, {"date": "2026-05-26", "close": 1.39, "volume": 16069.0}, {"date": "2026-05-27", "close": 1.42, "volume": 18369.0}, {"date": "2026-05-28", "close": 1.4458, "volume": 8114.0}, {"date": "2026-05-29", "close": 1.41, "volume": 15905.0}, {"date": "2026-06-01", "close": 1.51, "volume": 20173.0}, {"date": "2026-06-02", "close": 1.43, "volume": 12858.0}, {"date": "2026-06-03", "close": 1.4, "volume": 11461.0}, {"date": "2026-06-04", "close": 1.37, "volume": 12434.0}, {"date": "2026-06-05", "close": 1.37, "volume": 2430.0}, {"date": "2026-06-08", "close": 1.32, "volume": 6537.0}, {"date": "2026-06-09", "close": 1.32, "volume": 13552.0}, {"date": "2026-06-10", "close": 1.2814, "volume": 6196.0}, {"date": "2026-06-11", "close": 1.265, "volume": 15656.0}, {"date": "2026-06-12", "close": 1.27, "volume": 19866.0}, {"date": "2026-06-15", "close": 1.22, "volume": 283845.0}, {"date": "2026-06-16", "close": 1.22, "volume": 505.0}, {"date": "2026-06-17", "close": 1.22, "volume": 2869.0}, {"date": "2026-06-18", "close": 1.21, "volume": 34599.0}, {"date": "2026-06-22", "close": 1.22, "volume": 15552.0}, {"date": "2026-06-23", "close": 1.26, "volume": 26476.0}, {"date": "2026-06-24", "close": 1.23, "volume": 12552.0}, {"date": "2026-06-25", "close": 1.24, "volume": 13372.0}, {"date": "2026-06-26", "close": 1.24, "volume": null}, {"date": "2026-06-29", "close": 1.24, "volume": null}, {"date": "2026-06-30", "close": 1.24, "volume": 8283.0}, {"date": "2026-07-01", "close": 1.26, "volume": 6394.0}, {"date": "2026-07-02", "close": 1.23, "volume": 12866.0}, {"date": "2026-07-06", "close": 1.21, "volume": 5578.0}, {"date": "2026-07-07", "close": 1.15, "volume": 10034.0}, {"date": "2026-07-08", "close": 1.1576, "volume": 48714.0}, {"date": "2026-07-09", "close": 1.2002, "volume": 19886.0}, {"date": "2026-07-10", "close": 1.2002, "volume": null}, {"date": "2026-07-13", "close": 1.22, "volume": 4429.0}, {"date": "2026-07-14", "close": 1.19, "volume": 9397.0}, {"date": "2026-07-15", "close": 1.19, "volume": null}, {"date": "2026-07-16", "close": 1.16, "volume": 9307.0}, {"date": "2026-07-17", "close": 1.175, "volume": 1164.0}, {"date": "2026-07-20", "close": 1.1275, "volume": 11869.0}, {"date": "2026-07-21", "close": 1.17, "volume": 8962.0}, {"date": "2026-07-22", "close": 1.15, "volume": 495.0}, {"date": "2026-07-23", "close": 1.11, "volume": 8935.0}, {"date": "2026-07-24", "close": 1.07, "volume": 5046.0}, {"date": "2026-07-27", "close": 1.22, "volume": 26248.0}, {"date": "2026-07-28", "close": 1.25, "volume": 5705.0}, {"date": "2026-07-29", "close": 1.21, "volume": 14869.0}, {"date": "2026-07-30", "close": 1.16, "volume": 5556.0}, {"date": "2026-07-31", "close": 1.16, "volume": 4591.0}, {"date": "2026-08-03", "close": 1.16, "volume": 3095.0}, {"date": "2026-08-04", "close": 1.16, "volume": null}, {"date": "2026-08-05", "close": 1.18, "volume": 2056.0}, {"date": "2026-08-06", "close": 1.16, "volume": 3294.0}, {"date": "2026-08-07", "close": 1.195, "volume": 19333.0}, {"date": "2026-08-10", "close": 1.15, "volume": 6797.0}, {"date": "2026-08-11", "close": 1.15, "volume": 54657.0}, {"date": "2026-08-12", "close": 1.12, "volume": 1934.0}, {"date": "2026-08-13", "close": 1.05, "volume": 18981.0}, {"date": "2026-08-14", "close": 1.1488, "volume": 3288.0}, {"date": "2026-08-17", "close": 1.12, "volume": 4755.0}, {"date": "2026-08-18", "close": 1.11, "volume": 9704.0}, {"date": "2026-08-19", "close": 1.11, "volume": 2494.0}, {"date": "2026-08-20", "close": 1.085, "volume": 2020.0}, {"date": "2026-08-21", "close": 1.09, "volume": 8776.0}, {"date": "2026-08-24", "close": 1.04, "volume": 6440.0}, {"date": "2026-08-25", "close": 1.04, "volume": null}, {"date": "2026-08-26", "close": 1.03, "volume": 3349.0}, {"date": "2026-08-27", "close": 1.0299, "volume": 6440.0}, {"date": "2026-08-28", "close": 1.01, "volume": 17785.0}, {"date": "2026-08-31", "close": 1.02, "volume": 28358.0}, {"date": "2026-09-01", "close": 1.02, "volume": 9176.0}, {"date": "2026-09-02", "close": 1.03, "volume": 8719.0}, {"date": "2026-09-03", "close": 1.01, "volume": 17259.0}, {"date": "2026-09-04", "close": 1.0309, "volume": 10944.0}, {"date": "2026-09-08", "close": 1.0206, "volume": 8828.0}, {"date": "2026-09-09", "close": 1.01, "volume": 26695.0}, {"date": "2026-09-10", "close": 0.98, "volume": 2448.0}, {"date": "2026-09-11", "close": 0.98, "volume": null}, {"date": "2026-09-14", "close": 1.015, "volume": 309.0}, {"date": "2026-09-15", "close": 0.9612, "volume": 138378.0}, {"date": "2026-09-16", "close": 0.975, "volume": 4448.0}, {"date": "2026-09-17", "close": 0.9409, "volume": 5922.0}, {"date": "2026-09-18", "close": 0.9747, "volume": 1966.0}, {"date": "2026-09-21", "close": 0.9501, "volume": 2123.0}, {"date": "2026-09-22", "close": 0.95, "volume": 5712.0}, {"date": "2026-09-23", "close": 0.9799, "volume": 6113.0}], "refreshing": true}