{"ticker": "FLL", "overview": {"cik": "891482", "ticker": "FLL", "name": "FULL HOUSE RESORTS INC", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000891482-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000891482-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001565441-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001632590-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001209589-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001632590-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001565441-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000891482-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001565441-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001632590-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001209589-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001562808-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001394884-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001928963-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001817189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001330803-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001565441-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001632590-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001632590-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000891482-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000891482-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001209589-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001330803-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0000891482-26-000018", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-31", "title": "Form PRE 14A", "accession": "0000891482-26-000015", "price_sensitive": false}]}, "description": "FULL HOUSE RESORTS INC trades as FLL on the NASDAQ and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 14 insider filings for the company. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FLL", "has_prices": true, "as_of": "2026-08-07", "last": 2.43, "prev_close": 2.19, "change": 0.2400000000000002, "change_pct": 0.10958904109589052, "session_volume": 267672.0, "vwap_5": 2.3227662459270615, "vwap_20": 2.3538659496010226, "vwap_60": 2.6828144968539314, "vwap_250": 2.7248751186075735, "high_52w": 3.32, "low_52w": 2.15, "avg_volume_20": 115796.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034790-T1", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "ity Investments IRA\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells FLL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034790.pdf", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "HOUSE-2026-20034790-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "Cap.\nGains >\n$200?\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells FLL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034790.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "HOUSE-2026-20034552-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "Cap.\nGains >\n$200?\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Susie Lee sells FLL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034552.pdf", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281736}, {"id": "HOUSE-2025-20030822-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030822.pdf", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673416}, {"id": "HOUSE-2025-20030558-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030558.pdf", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731016}, {"id": "HOUSE-2025-20030558-T1", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "ity Investments Brokerage 249\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030558.pdf", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731016}, {"id": "HOUSE-2025-20029082-T3", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "ity Investments Brokerage 249\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841896}, {"id": "HOUSE-2025-20029082-T2", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "rust > Fidelity Brokerage 402\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853416}, {"id": "HOUSE-2025-20027805-T3", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "lity Investments Brokerage #1\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864936}, {"id": "HOUSE-2025-20027805-T2", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "lity Investments Brokerage #1\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887976}, {"id": "HOUSE-2025-20027805-T1", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "lity Investments Brokerage #1\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892296}, {"id": "HOUSE-2025-20027805-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nFull House Resorts, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps FLL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903816}, {"id": "HOUSE-2022-20021252-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nDC Full House Resorts, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee files a buy in FLL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021252.pdf", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355336}, {"id": "HOUSE-2022-20021052-T0", "src": "CONGRESS", "ticker": "FLL", "cik": "", "company": "FULL HOUSE RESORTS INC", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nJT Full House Resorts, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee files a buy in FLL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021052.pdf", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355336}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Full House Resorts, Inc. - Common Stock", "new_value": "FULL HOUSE RESORTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000891482", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000891482", "applied": 1, "detected_at": "2026-10-24T10:55:19.816000"}]}, "key_people": [{"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1329012.0, "net": -1327010.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034790.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034790.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034552.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2025-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030822.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2025-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030558.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2025-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030558.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027805.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021252.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021052.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034790.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000891482-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000891482-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001565441-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001632590-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001209589-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001632590-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001565441-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000891482-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001565441-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001632590-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001209589-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001562808-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001394884-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001928963-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001817189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001330803-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001565441-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001632590-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001632590-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000891482-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000891482-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001209589-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001330803-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0000891482-26-000018", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-31", "title": "Form PRE 14A", "accession": "0000891482-26-000015", "price_sensitive": false}], "performance": {"ticker": "FLL", "has_prices": true, "summary": {"n": 2, "avg": -0.5831903945111492, "win_rate": 0.0, "best": -0.5831903945111492, "worst": -0.5831903945111492, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Susie Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NV03", "amount": 1001.0, "date": "2022-05-12", "score": 0.0, "ref_price": 5.83, "return": -0.5831903945111492}, {"who": "Hon. Susie Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NV03", "amount": 1001.0, "date": "2022-05-12", "score": 0.0, "ref_price": 5.83, "return": -0.5831903945111492}]}, "price_series": [{"date": "2016-08-08", "close": 1.82, "volume": 19392.0}, {"date": "2016-08-09", "close": 1.83, "volume": 23471.0}, {"date": "2016-08-10", "close": 1.9, "volume": 8398.0}, {"date": "2016-08-11", "close": 1.93, "volume": 12628.0}, {"date": "2016-08-12", "close": 1.9442, "volume": 150299.0}, {"date": "2016-08-15", "close": 1.91, "volume": 137519.0}, {"date": "2016-08-16", "close": 1.94, "volume": 87821.0}, {"date": "2016-08-17", "close": 1.91, "volume": 73335.0}, {"date": "2016-08-18", "close": 1.95, "volume": 32258.0}, {"date": "2016-08-19", "close": 1.86, "volume": 64856.0}, {"date": "2016-08-22", "close": 1.91, "volume": 54734.0}, {"date": "2016-08-23", "close": 1.84, "volume": 127201.0}, {"date": "2016-08-24", "close": 1.85, "volume": 3587.0}, {"date": "2016-08-25", "close": 1.84, "volume": 3595.0}, {"date": "2016-08-26", "close": 1.85, "volume": 7855.0}, {"date": "2016-08-29", "close": 1.85, "volume": 12451.0}, {"date": "2016-08-30", "close": 1.96, "volume": 59775.0}, {"date": "2016-08-31", "close": 1.96, "volume": 45172.0}, {"date": "2016-09-01", "close": 1.92, "volume": 23772.0}, {"date": "2016-09-02", "close": 1.87, "volume": 60070.0}, {"date": "2016-09-06", "close": 1.85, "volume": 48308.0}, {"date": "2016-09-07", "close": 1.92, "volume": 23451.0}, {"date": "2016-09-08", "close": 1.95, "volume": 11292.0}, {"date": "2016-09-09", "close": 1.9399, "volume": 21885.0}, {"date": "2016-09-12", "close": 1.97, "volume": 19105.0}, {"date": "2016-09-13", "close": 1.94, "volume": 8363.0}, {"date": "2016-09-14", "close": 1.79, "volume": 57823.0}, {"date": "2016-09-15", "close": 1.85, "volume": 21982.0}, {"date": "2016-09-16", "close": 1.71, "volume": 45737.0}, {"date": "2016-09-19", "close": 1.82, "volume": 34115.0}, {"date": "2016-09-20", "close": 1.85, "volume": 6722.0}, {"date": "2016-09-21", "close": 1.79, "volume": 4494.0}, {"date": "2016-09-22", "close": 1.84, "volume": 38456.0}, {"date": "2016-09-23", "close": 1.85, "volume": 22369.0}, {"date": "2016-09-26", "close": 1.81, "volume": 10102.0}, {"date": "2016-09-27", "close": 1.79, "volume": 13894.0}, {"date": "2016-09-28", "close": 1.78, "volume": 9660.0}, {"date": "2016-09-29", "close": 1.76, "volume": 5044.0}, {"date": "2016-09-30", "close": 1.79, "volume": 3907.0}, {"date": "2016-10-03", "close": 1.81, "volume": 86763.0}, {"date": "2016-10-04", "close": 1.82, "volume": 51581.0}, {"date": "2016-10-05", "close": 1.81, "volume": 152686.0}, {"date": "2016-10-06", "close": 1.84, "volume": 1605.0}, {"date": "2016-10-07", "close": 1.75, "volume": 63321.0}, {"date": "2016-10-10", "close": 1.749, "volume": 20337.0}, {"date": "2016-10-11", "close": 1.7, "volume": 10348.0}, {"date": "2016-10-12", "close": 1.72, "volume": 6268.0}, {"date": "2016-10-13", "close": 1.65, "volume": 9239.0}, {"date": "2016-10-14", "close": 1.64, "volume": 20990.0}, {"date": "2016-10-17", "close": 1.64, "volume": 5460.0}, {"date": "2016-10-18", "close": 1.58, "volume": 33279.0}, {"date": "2016-10-19", "close": 1.64, "volume": 7374.0}, {"date": "2016-10-20", "close": 1.63, "volume": 2348.0}, {"date": "2016-10-21", "close": 1.64, "volume": 42965.0}, {"date": "2016-10-24", "close": 1.6499, "volume": 42237.0}, {"date": "2016-10-25", "close": 1.63, "volume": 13980.0}, {"date": "2016-10-26", "close": 1.6501, "volume": 13358.0}, {"date": "2016-10-27", "close": 1.6101, "volume": 20946.0}, {"date": "2016-10-28", "close": 1.6311, "volume": 65958.0}, {"date": "2016-10-31", "close": 1.6208, "volume": 1345.0}, {"date": "2016-11-01", "close": 1.65, "volume": 5840.0}, {"date": "2016-11-02", "close": 1.68, "volume": 2565.0}, {"date": "2016-11-03", "close": 1.65, "volume": 21400.0}, {"date": "2016-11-04", "close": 1.71, "volume": 27160.0}, {"date": "2016-11-07", "close": 1.69, "volume": 11780.0}, {"date": "2016-11-08", "close": 1.64, "volume": 30024.0}, {"date": "2016-11-09", "close": 1.65, "volume": 44216.0}, {"date": "2016-11-10", "close": 1.67, "volume": 132014.0}, {"date": "2016-11-11", "close": 1.75, "volume": 97151.0}, {"date": "2016-11-14", "close": 1.74, "volume": 13580.0}, {"date": "2016-11-15", "close": 1.71, "volume": 14609.0}, {"date": "2016-11-16", "close": 1.72, "volume": 23540.0}, {"date": "2016-11-17", "close": 1.735, "volume": 64182.0}, {"date": "2016-11-18", "close": 1.77, "volume": 4462.0}, {"date": "2016-11-21", "close": 1.74, "volume": 42397.0}, {"date": "2016-11-22", "close": 1.85, "volume": 141148.0}, {"date": "2016-11-23", "close": 1.895, "volume": 88224.0}, {"date": "2016-11-25", "close": 1.92, "volume": 5304.0}, {"date": "2016-11-28", "close": 1.86, "volume": 38674.0}, {"date": "2016-11-29", "close": 1.91, "volume": 15518.0}, {"date": "2016-11-30", "close": 2.0, "volume": 134463.0}, {"date": "2016-12-01", "close": 1.93, "volume": 34907.0}, {"date": "2016-12-02", "close": 1.88, "volume": 2590.0}, {"date": "2016-12-05", "close": 1.9, "volume": 71260.0}, {"date": "2016-12-06", "close": 1.94, "volume": 15528.0}, {"date": "2016-12-07", "close": 1.95, "volume": 14487.0}, {"date": "2016-12-08", "close": 1.91, "volume": 192297.0}, {"date": "2016-12-09", "close": 2.08, "volume": 61438.0}, {"date": "2016-12-12", "close": 1.96, "volume": 88052.0}, {"date": "2016-12-13", "close": 1.93, "volume": 36973.0}, {"date": "2016-12-14", "close": 1.97, "volume": 16213.0}, {"date": "2016-12-15", "close": 1.98, "volume": 16959.0}, {"date": "2016-12-16", "close": 1.89, "volume": 80351.0}, {"date": "2016-12-19", "close": 1.91, "volume": 22464.0}, {"date": "2016-12-20", "close": 2.0, "volume": 9195.0}, {"date": "2016-12-21", "close": 2.1, "volume": 89006.0}, {"date": "2016-12-22", "close": 2.21, "volume": 60232.0}, {"date": "2016-12-23", "close": 2.24, "volume": 34259.0}, {"date": "2016-12-27", "close": 2.22, "volume": 18100.0}, {"date": "2016-12-28", "close": 2.23, "volume": 15154.0}, {"date": "2016-12-29", "close": 2.29, "volume": 39467.0}, {"date": "2016-12-30", "close": 2.4, "volume": 67853.0}, {"date": "2017-01-03", "close": 2.29, "volume": 99280.0}, {"date": "2017-01-04", "close": 2.29, "volume": 45027.0}, {"date": "2017-01-05", "close": 2.33, "volume": 27078.0}, {"date": "2017-01-06", "close": 2.28, "volume": 89342.0}, {"date": "2017-01-09", "close": 2.3, "volume": 69404.0}, {"date": "2017-01-10", "close": 2.29, "volume": 61894.0}, {"date": "2017-01-11", "close": 2.26, "volume": 25320.0}, {"date": "2017-01-12", "close": 2.21, "volume": 10611.0}, {"date": "2017-01-13", "close": 2.25, "volume": 25633.0}, {"date": "2017-01-17", "close": 2.24, "volume": 19859.0}, {"date": "2017-01-18", "close": 2.14, "volume": 36964.0}, {"date": "2017-01-19", "close": 2.19, "volume": 91963.0}, {"date": "2017-01-20", "close": 2.32, "volume": 269521.0}, {"date": "2017-01-23", "close": 2.28, "volume": 42210.0}, {"date": "2017-01-24", "close": 2.3448, "volume": 114003.0}, {"date": "2017-01-25", "close": 2.27, "volume": 26494.0}, {"date": "2017-01-26", "close": 2.27, "volume": 16091.0}, {"date": "2017-01-27", "close": 2.29, "volume": 33930.0}, {"date": "2017-01-30", "close": 2.32, "volume": 42958.0}, {"date": "2017-01-31", "close": 2.28, "volume": 14012.0}, {"date": "2017-02-01", "close": 2.41, "volume": 98124.0}, {"date": "2017-02-02", "close": 2.44, "volume": 58787.0}, {"date": "2017-02-03", "close": 2.45, "volume": 79962.0}, {"date": "2017-02-06", "close": 2.49, "volume": 55195.0}, {"date": "2017-02-07", "close": 2.49, "volume": 41181.0}, {"date": "2017-02-08", "close": 2.48, "volume": 26988.0}, {"date": "2017-02-09", "close": 2.45, "volume": 94200.0}, {"date": "2017-02-10", "close": 2.46, "volume": 46921.0}, {"date": "2017-02-13", "close": 2.49, "volume": 28052.0}, {"date": "2017-02-14", "close": 2.5, "volume": 81103.0}, {"date": "2017-02-15", "close": 2.46, "volume": 102677.0}, {"date": "2017-02-16", "close": 2.39, "volume": 22660.0}, {"date": "2017-02-17", "close": 2.26, "volume": 73495.0}, {"date": "2017-02-21", "close": 2.29, "volume": 75041.0}, {"date": "2017-02-22", "close": 2.29, "volume": 25995.0}, {"date": "2017-02-23", "close": 2.31, "volume": 8836.0}, {"date": "2017-02-24", "close": 2.24, "volume": 63714.0}, {"date": "2017-02-27", "close": 2.27, "volume": 20829.0}, {"date": "2017-02-28", "close": 2.22, "volume": 36349.0}, {"date": "2017-03-01", "close": 2.27, "volume": 45885.0}, {"date": "2017-03-02", "close": 2.289, "volume": 63384.0}, {"date": "2017-03-03", "close": 2.28, "volume": 43549.0}, {"date": "2017-03-06", "close": 2.24, "volume": 58301.0}, {"date": "2017-03-07", "close": 2.28, "volume": 57993.0}, {"date": "2017-03-08", "close": 2.27, "volume": 13687.0}, {"date": "2017-03-09", "close": 2.24, "volume": 37126.0}, {"date": "2017-03-10", "close": 2.22, "volume": 28488.0}, {"date": "2017-03-13", "close": 2.3, "volume": 50530.0}, {"date": "2017-03-14", "close": 2.32, "volume": 45454.0}, {"date": "2017-03-15", "close": 2.41, "volume": 40513.0}, {"date": "2017-03-16", "close": 2.36, "volume": 28627.0}, {"date": "2017-03-17", "close": 2.5, "volume": 144662.0}, {"date": "2017-03-20", "close": 2.49, "volume": 60191.0}, {"date": "2017-03-21", "close": 2.42, "volume": 14785.0}, {"date": "2017-03-22", "close": 2.34, "volume": 11586.0}, {"date": "2017-03-23", "close": 2.36, "volume": 48887.0}, {"date": "2017-03-24", "close": 2.37, "volume": 31776.0}, {"date": "2017-03-27", "close": 2.36, "volume": 12667.0}, {"date": "2017-03-28", "close": 2.35, "volume": 10307.0}, {"date": "2017-03-29", "close": 2.42, "volume": 9230.0}, {"date": "2017-03-30", "close": 2.38, "volume": 53868.0}, {"date": "2017-03-31", "close": 2.43, "volume": 129201.0}, {"date": "2017-04-03", "close": 2.46, "volume": 15689.0}, {"date": "2017-04-04", "close": 2.44, "volume": 39643.0}, {"date": "2017-04-05", "close": 2.41, "volume": 54076.0}, {"date": "2017-04-06", "close": 2.44, "volume": 9085.0}, {"date": "2017-04-07", "close": 2.5, "volume": 41584.0}, {"date": "2017-04-10", "close": 2.46, "volume": 10735.0}, {"date": "2017-04-11", "close": 2.45, "volume": 3884.0}, {"date": "2017-04-12", "close": 2.432, "volume": 46659.0}, {"date": "2017-04-13", "close": 2.42, "volume": 32933.0}, {"date": "2017-04-17", "close": 2.41, "volume": 24848.0}, {"date": "2017-04-18", "close": 2.41, "volume": 9908.0}, {"date": "2017-04-19", "close": 2.4, "volume": 8111.0}, {"date": "2017-04-20", "close": 2.35, "volume": 4293.0}, {"date": "2017-04-21", "close": 2.39, "volume": 22398.0}, {"date": "2017-04-24", "close": 2.4125, "volume": 3499.0}, {"date": "2017-04-25", "close": 2.404, "volume": 24147.0}, {"date": "2017-04-26", "close": 2.44, "volume": 25392.0}, {"date": "2017-04-27", "close": 2.39, "volume": 21352.0}, {"date": "2017-04-28", "close": 2.41, "volume": 46650.0}, {"date": "2017-05-01", "close": 2.3599, "volume": 29811.0}, {"date": "2017-05-02", "close": 2.375, "volume": 11783.0}, {"date": "2017-05-03", "close": 2.32, "volume": 29684.0}, {"date": "2017-05-04", "close": 2.25, "volume": 32115.0}, {"date": "2017-05-05", "close": 2.3, "volume": 30273.0}, {"date": "2017-05-08", "close": 2.32, "volume": 4498.0}, {"date": "2017-05-09", "close": 2.32, "volume": 7579.0}, {"date": "2017-05-10", "close": 2.32, "volume": 8629.0}, {"date": "2017-05-11", "close": 2.33, "volume": 101634.0}, {"date": "2017-05-12", "close": 2.32, "volume": 52755.0}, {"date": "2017-05-15", "close": 2.34, "volume": 32788.0}, {"date": "2017-05-16", "close": 2.35, "volume": 43390.0}, {"date": "2017-05-17", "close": 2.27, "volume": 28785.0}, {"date": "2017-05-18", "close": 2.35, "volume": 22629.0}, {"date": "2017-05-19", "close": 2.34, "volume": 33931.0}, {"date": "2017-05-22", "close": 2.3201, "volume": 6322.0}, {"date": "2017-05-23", "close": 2.35, "volume": 539263.0}, {"date": "2017-05-24", "close": 2.32, "volume": 22069.0}, {"date": "2017-05-25", "close": 2.29, "volume": 25972.0}, {"date": "2017-05-26", "close": 2.28, "volume": 20135.0}, {"date": "2017-05-30", "close": 2.21, "volume": 26753.0}, {"date": "2017-05-31", "close": 2.32, "volume": 16367.0}, {"date": "2017-06-01", "close": 2.29, "volume": 24591.0}, {"date": "2017-06-02", "close": 2.27, "volume": 248223.0}, {"date": "2017-06-05", "close": 2.25, "volume": 7522.0}, {"date": "2017-06-06", "close": 2.22, "volume": 44156.0}, {"date": "2017-06-07", "close": 2.26, "volume": 27922.0}, {"date": "2017-06-08", "close": 2.34, "volume": 46415.0}, {"date": "2017-06-09", "close": 2.35, "volume": 13616.0}, {"date": "2017-06-12", "close": 2.34, "volume": 9192.0}, {"date": "2017-06-13", "close": 2.36, "volume": 5028.0}, {"date": "2017-06-14", "close": 2.1999, "volume": 1052509.0}, {"date": "2017-06-15", "close": 2.28, "volume": 991468.0}, {"date": "2017-06-16", "close": 2.36, "volume": 78330.0}, {"date": "2017-06-19", "close": 2.4, "volume": 46276.0}, {"date": "2017-06-20", "close": 2.39, "volume": 23220.0}, {"date": "2017-06-21", "close": 2.38, "volume": 26109.0}, {"date": "2017-06-22", "close": 2.38, "volume": 45169.0}, {"date": "2017-06-23", "close": 2.45, "volume": 40969.0}, {"date": "2017-06-26", "close": 2.4128, "volume": 5333.0}, {"date": "2017-06-27", "close": 2.5, "volume": 23648.0}, {"date": "2017-06-28", "close": 2.47, "volume": 23876.0}, {"date": "2017-06-29", "close": 2.49, "volume": 12035.0}, {"date": "2017-06-30", "close": 2.47, "volume": 58375.0}, {"date": "2017-07-03", "close": 2.37, "volume": 12537.0}, {"date": "2017-07-05", "close": 2.44, "volume": 35880.0}, {"date": "2017-07-06", "close": 2.45, "volume": 23139.0}, {"date": "2017-07-07", "close": 2.45, "volume": 20941.0}, {"date": "2017-07-10", "close": 2.451, "volume": 65385.0}, {"date": "2017-07-11", "close": 2.44, "volume": 106862.0}, {"date": "2017-07-12", "close": 2.46, "volume": 53556.0}, {"date": "2017-07-13", "close": 2.47, "volume": 19866.0}, {"date": "2017-07-14", "close": 2.48, "volume": 40607.0}, {"date": "2017-07-17", "close": 2.47, "volume": 30346.0}, {"date": "2017-07-18", "close": 2.47, "volume": 48571.0}, {"date": "2017-07-19", "close": 2.46, "volume": 35233.0}, {"date": "2017-07-20", "close": 2.65, "volume": 213755.0}, {"date": "2017-07-21", "close": 2.69, "volume": 119973.0}, {"date": "2017-07-24", "close": 2.68, "volume": 40738.0}, {"date": "2017-07-25", "close": 2.53, "volume": 45759.0}, {"date": "2017-07-26", "close": 2.55, "volume": 31706.0}, {"date": "2017-07-27", "close": 2.53, "volume": 32269.0}, {"date": "2017-07-28", "close": 2.6, "volume": 38364.0}, {"date": "2017-07-31", "close": 2.57, "volume": 21761.0}, {"date": "2017-08-01", "close": 2.6, "volume": 587569.0}, {"date": "2017-08-02", "close": 2.53, "volume": 34155.0}, {"date": "2017-08-03", "close": 2.65, "volume": 53469.0}, {"date": "2017-08-04", "close": 2.58, "volume": 81785.0}, {"date": "2017-08-07", "close": 2.51, "volume": 143557.0}, {"date": "2017-08-08", "close": 2.66, "volume": 32791.0}, {"date": "2017-08-09", "close": 2.55, "volume": 12306.0}, {"date": "2017-08-10", "close": 2.58, "volume": 54873.0}, {"date": "2017-08-11", "close": 2.52, "volume": 22069.0}, {"date": "2017-08-14", "close": 2.57, "volume": 10703.0}, {"date": "2017-08-15", "close": 2.57, "volume": 24285.0}, {"date": "2017-08-16", "close": 2.53, "volume": 49748.0}, {"date": "2017-08-17", "close": 2.46, "volume": 109687.0}, {"date": "2017-08-18", "close": 2.5, "volume": 54982.0}, {"date": "2017-08-21", "close": 2.47, "volume": 36498.0}, {"date": "2017-08-22", "close": 2.51, "volume": 149971.0}, {"date": "2017-08-23", "close": 2.51, "volume": 70412.0}, {"date": "2017-08-24", "close": 2.4999, "volume": 81463.0}, {"date": "2017-08-25", "close": 2.5, "volume": 41189.0}, {"date": "2017-08-28", "close": 2.49, "volume": 111168.0}, {"date": "2017-08-29", "close": 2.54, "volume": 106649.0}, {"date": "2017-08-30", "close": 2.54, "volume": 44192.0}, {"date": "2017-08-31", "close": 2.51, "volume": 70293.0}, {"date": "2017-09-01", "close": 2.55, "volume": 69820.0}, {"date": "2017-09-05", "close": 2.47, "volume": 293276.0}, {"date": "2017-09-06", "close": 2.52, "volume": 159113.0}, {"date": "2017-09-07", "close": 2.53, "volume": 179186.0}, {"date": "2017-09-08", "close": 2.54, "volume": 112786.0}, {"date": "2017-09-11", "close": 2.5, "volume": 93317.0}, {"date": "2017-09-12", "close": 2.5, "volume": 218699.0}, {"date": "2017-09-13", "close": 2.52, "volume": 115435.0}, {"date": "2017-09-14", "close": 2.49, "volume": 88638.0}, {"date": "2017-09-15", "close": 2.72, "volume": 277982.0}, {"date": "2017-09-18", "close": 2.86, "volume": 113215.0}, {"date": "2017-09-19", "close": 2.85, "volume": 119797.0}, {"date": "2017-09-20", "close": 2.84, "volume": 25672.0}, {"date": "2017-09-21", "close": 2.9, "volume": 71431.0}, {"date": "2017-09-22", "close": 2.86, "volume": 36881.0}, {"date": "2017-09-25", "close": 2.96, "volume": 69053.0}, {"date": "2017-09-26", "close": 2.89, "volume": 82057.0}, {"date": "2017-09-27", "close": 2.88, "volume": 81760.0}, {"date": "2017-09-28", "close": 2.82, "volume": 49140.0}, {"date": "2017-09-29", "close": 2.79, "volume": 54291.0}, {"date": "2017-10-02", "close": 2.76, "volume": 27649.0}, {"date": "2017-10-03", "close": 2.73, "volume": 22580.0}, {"date": "2017-10-04", "close": 2.73, "volume": 16078.0}, {"date": "2017-10-05", "close": 2.76, "volume": 40736.0}, {"date": "2017-10-06", "close": 2.85, "volume": 18643.0}, {"date": "2017-10-09", "close": 2.77, "volume": 24890.0}, {"date": "2017-10-10", "close": 2.8, "volume": 27049.0}, {"date": "2017-10-11", "close": 2.77, "volume": 12359.0}, {"date": "2017-10-12", "close": 2.79, "volume": 27346.0}, {"date": "2017-10-13", "close": 2.86, "volume": 49164.0}, {"date": "2017-10-16", "close": 2.8135, "volume": 24550.0}, {"date": "2017-10-17", "close": 2.84, "volume": 10733.0}, {"date": "2017-10-18", "close": 2.83, "volume": 33466.0}, {"date": "2017-10-19", "close": 2.86, "volume": 20055.0}, {"date": "2017-10-20", "close": 2.86, "volume": 6979.0}, {"date": "2017-10-23", "close": 2.78, "volume": 20843.0}, {"date": "2017-10-24", "close": 2.83, "volume": 7189.0}, {"date": "2017-10-25", "close": 2.82, "volume": 25824.0}, {"date": "2017-10-26", "close": 2.79, "volume": 42344.0}, {"date": "2017-10-27", "close": 2.85, "volume": 9645.0}, {"date": "2017-10-30", "close": 2.82, "volume": 45870.0}, {"date": "2017-10-31", "close": 2.8, "volume": 27307.0}, {"date": "2017-11-01", "close": 2.83, "volume": 49823.0}, {"date": "2017-11-02", "close": 2.83, "volume": 70451.0}, {"date": "2017-11-03", "close": 2.79, "volume": 29042.0}, {"date": "2017-11-06", "close": 3.1, "volume": 110143.0}, {"date": "2017-11-07", "close": 3.08, "volume": 69875.0}, {"date": "2017-11-08", "close": 3.11, "volume": 185792.0}, {"date": "2017-11-09", "close": 3.28, "volume": 378170.0}, {"date": "2017-11-10", "close": 3.39, "volume": 137435.0}, {"date": "2017-11-13", "close": 3.28, "volume": 89225.0}, {"date": "2017-11-14", "close": 3.26, "volume": 65745.0}, {"date": "2017-11-15", "close": 3.42, "volume": 116771.0}, {"date": "2017-11-16", "close": 3.39, "volume": 92317.0}, {"date": "2017-11-17", "close": 3.45, "volume": 154499.0}, {"date": "2017-11-20", "close": 3.69, "volume": 252936.0}, {"date": "2017-11-21", "close": 3.72, "volume": 132588.0}, {"date": "2017-11-22", "close": 3.74, "volume": 57747.0}, {"date": "2017-11-24", "close": 3.62, "volume": 56287.0}, {"date": "2017-11-27", "close": 3.7, "volume": 74822.0}, {"date": "2017-11-28", "close": 3.67, "volume": 61686.0}, {"date": "2017-11-29", "close": 3.65, "volume": 92249.0}, {"date": "2017-11-30", "close": 3.7, "volume": 70118.0}, {"date": "2017-12-01", "close": 3.68, "volume": 115012.0}, {"date": "2017-12-04", "close": 3.54, "volume": 176328.0}, {"date": "2017-12-05", "close": 3.66, "volume": 106369.0}, {"date": "2017-12-06", "close": 3.59, "volume": 68124.0}, {"date": "2017-12-07", "close": 3.77, "volume": 264383.0}, {"date": "2017-12-08", "close": 3.85, "volume": 143149.0}, {"date": "2017-12-11", "close": 4.03, "volume": 168401.0}, {"date": "2017-12-12", "close": 3.95, "volume": 130616.0}, {"date": "2017-12-13", "close": 3.89, "volume": 46245.0}, {"date": "2017-12-14", "close": 3.85, "volume": 85162.0}, {"date": "2017-12-15", "close": 3.76, "volume": 37296.0}, {"date": "2017-12-18", "close": 3.83, "volume": 105232.0}, {"date": "2017-12-19", "close": 3.84, "volume": 51492.0}, {"date": "2017-12-20", "close": 3.83, "volume": 22937.0}, {"date": "2017-12-21", "close": 3.85, "volume": 25195.0}, {"date": "2017-12-22", "close": 3.99, "volume": 94986.0}, {"date": "2017-12-26", "close": 3.89, "volume": 26192.0}, {"date": "2017-12-27", "close": 3.89, "volume": 26274.0}, {"date": "2017-12-28", "close": 3.84, "volume": 17087.0}, {"date": "2017-12-29", "close": 3.89, "volume": 30116.0}, {"date": "2018-01-02", "close": 3.76, "volume": 50246.0}, {"date": "2018-01-03", "close": 3.46, "volume": 197471.0}, {"date": "2018-01-04", "close": 3.66, "volume": 107672.0}, {"date": "2018-01-05", "close": 3.63, "volume": 23828.0}, {"date": "2018-01-08", "close": 3.7837, "volume": 73305.0}, {"date": "2018-01-09", "close": 3.76, "volume": 59387.0}, {"date": "2018-01-10", "close": 3.75, "volume": 30937.0}, {"date": "2018-01-11", "close": 3.74, "volume": 30631.0}, {"date": "2018-01-12", "close": 3.6056, "volume": 55701.0}, {"date": "2018-01-16", "close": 3.72, "volume": 58616.0}, {"date": "2018-01-17", "close": 3.611, "volume": 35839.0}, {"date": "2018-01-18", "close": 3.54, "volume": 20310.0}, {"date": "2018-01-19", "close": 3.63, "volume": 34145.0}, {"date": "2018-01-22", "close": 3.531, "volume": 33268.0}, {"date": "2018-01-23", "close": 3.571, "volume": 19440.0}, {"date": "2018-01-24", "close": 3.58, "volume": 7961.0}, {"date": "2018-01-25", "close": 3.45, "volume": 14828.0}, {"date": "2018-01-26", "close": 3.21, "volume": 512927.0}, {"date": "2018-01-29", "close": 3.37, "volume": 35897.0}, {"date": "2018-01-30", "close": 3.36, "volume": 22249.0}, {"date": "2018-01-31", "close": 3.36, "volume": 46230.0}, {"date": "2018-02-01", "close": 3.43, "volume": 104762.0}, {"date": "2018-02-02", "close": 3.29, "volume": 113447.0}, {"date": "2018-02-05", "close": 3.22, "volume": 63675.0}, {"date": "2018-02-06", "close": 3.21, "volume": 43657.0}, {"date": "2018-02-07", "close": 3.27, "volume": 35293.0}, {"date": "2018-02-08", "close": 3.1, "volume": 37611.0}, {"date": "2018-02-09", "close": 3.07, "volume": 64662.0}, {"date": "2018-02-12", "close": 3.11, "volume": 36926.0}, {"date": "2018-02-13", "close": 3.12, "volume": 28620.0}, {"date": "2018-02-14", "close": 3.11, "volume": 54127.0}, {"date": "2018-02-15", "close": 3.14, "volume": 21172.0}, {"date": "2018-02-16", "close": 3.12, "volume": 8456.0}, {"date": "2018-02-20", "close": 3.11, "volume": 18356.0}, {"date": "2018-02-21", "close": 3.12, "volume": 16809.0}, {"date": "2018-02-22", "close": 3.1, "volume": 63067.0}, {"date": "2018-02-23", "close": 3.2, "volume": 25973.0}, {"date": "2018-02-26", "close": 3.2, "volume": 49447.0}, {"date": "2018-02-27", "close": 3.12, "volume": 13348.0}, {"date": "2018-02-28", "close": 3.1, "volume": 27491.0}, {"date": "2018-03-01", "close": 3.12, "volume": 5314.0}, {"date": "2018-03-02", "close": 3.11, "volume": 70604.0}, {"date": "2018-03-05", "close": 3.11, "volume": 28052.0}, {"date": "2018-03-06", "close": 3.12, "volume": 69205.0}, {"date": "2018-03-07", "close": 3.13, "volume": 19193.0}, {"date": "2018-03-08", "close": 3.17, "volume": 36256.0}, {"date": "2018-03-09", "close": 3.18, "volume": 5725.0}, {"date": "2018-03-12", "close": 3.19, "volume": 47857.0}, {"date": "2018-03-13", "close": 3.19, "volume": 30639.0}, {"date": "2018-03-14", "close": 3.19, "volume": 67604.0}, {"date": "2018-03-15", "close": 3.23, "volume": 26239.0}, {"date": "2018-03-16", "close": 3.3, "volume": 82272.0}, {"date": "2018-03-19", "close": 3.26, "volume": 55883.0}, {"date": "2018-03-20", "close": 3.32, "volume": 48601.0}, {"date": "2018-03-21", "close": 3.36, "volume": 134302.0}, {"date": "2018-03-22", "close": 3.32, "volume": 39810.0}, {"date": "2018-03-23", "close": 3.19, "volume": 20901.0}, {"date": "2018-03-26", "close": 3.15, "volume": 67290.0}, {"date": "2018-03-27", "close": 3.06, "volume": 191547.0}, {"date": "2018-03-28", "close": 3.11, "volume": 100676.0}, {"date": "2018-03-29", "close": 3.21, "volume": 144709.0}, {"date": "2018-04-02", "close": 3.1, "volume": 53886.0}, {"date": "2018-04-03", "close": 3.08, "volume": 47176.0}, {"date": "2018-04-04", "close": 3.12, "volume": 9801.0}, {"date": "2018-04-05", "close": 3.16, "volume": 24980.0}, {"date": "2018-04-06", "close": 3.07, "volume": 48712.0}, {"date": "2018-04-09", "close": 3.14, "volume": 10559.0}, {"date": "2018-04-10", "close": 3.1, "volume": 21831.0}, {"date": "2018-04-11", "close": 3.17, "volume": 5354.0}, {"date": "2018-04-12", "close": 3.11, "volume": 51552.0}, {"date": "2018-04-13", "close": 3.27, "volume": 37238.0}, {"date": "2018-04-16", "close": 3.17, "volume": 63636.0}, {"date": "2018-04-17", "close": 3.17, "volume": 90732.0}, {"date": "2018-04-18", "close": 3.23, "volume": 56523.0}, {"date": "2018-04-19", "close": 3.285, "volume": 50521.0}, {"date": "2018-04-20", "close": 3.39, "volume": 56763.0}, {"date": "2018-04-23", "close": 3.28, "volume": 23748.0}, {"date": "2018-04-24", "close": 3.3, "volume": 44388.0}, {"date": "2018-04-25", "close": 3.24, "volume": 58240.0}, {"date": "2018-04-26", "close": 3.21, "volume": 36935.0}, {"date": "2018-04-27", "close": 3.23, "volume": 19119.0}, {"date": "2018-04-30", "close": 3.23, "volume": 28389.0}, {"date": "2018-05-01", "close": 3.32, "volume": 41480.0}, {"date": "2018-05-02", "close": 3.32, "volume": 50139.0}, {"date": "2018-05-03", "close": 3.36, "volume": 43084.0}, {"date": "2018-05-04", "close": 3.37, "volume": 9174.0}, {"date": "2018-05-07", "close": 3.33, "volume": 11405.0}, {"date": "2018-05-08", "close": 3.52, "volume": 109146.0}, {"date": "2018-05-09", "close": 3.44, "volume": 84126.0}, {"date": "2018-05-10", "close": 3.45, "volume": 44773.0}, {"date": "2018-05-11", "close": 3.4, "volume": 56883.0}, {"date": "2018-05-14", "close": 3.41, "volume": 76523.0}, {"date": "2018-05-15", "close": 3.49, "volume": 74320.0}, {"date": "2018-05-16", "close": 3.38, "volume": 113171.0}, {"date": "2018-05-17", "close": 3.49, "volume": 36560.0}, {"date": "2018-05-18", "close": 3.5, "volume": 26635.0}, {"date": "2018-05-21", "close": 3.49, "volume": 23743.0}, {"date": "2018-05-22", "close": 3.36, "volume": 70203.0}, {"date": "2018-05-23", "close": 3.35, "volume": 20507.0}, {"date": "2018-05-24", "close": 3.23, "volume": 25305.0}, {"date": "2018-05-25", "close": 3.31, "volume": 39607.0}, {"date": "2018-05-29", "close": 3.35, "volume": 84073.0}, {"date": "2018-05-30", "close": 3.31, "volume": 52999.0}, {"date": "2018-05-31", "close": 3.39, "volume": 56812.0}, {"date": "2018-06-01", "close": 3.39, "volume": 24766.0}, {"date": "2018-06-04", "close": 3.25, "volume": 44213.0}, {"date": "2018-06-05", "close": 3.36, "volume": 78821.0}, {"date": "2018-06-06", "close": 3.4, "volume": 45094.0}, {"date": "2018-06-07", "close": 3.41, "volume": 48266.0}, {"date": "2018-06-08", "close": 3.39, "volume": 11214.0}, {"date": "2018-06-11", "close": 3.36, "volume": 35262.0}, {"date": "2018-06-12", "close": 3.39, "volume": 10948.0}, {"date": "2018-06-13", "close": 3.23, "volume": 24971.0}, {"date": "2018-06-14", "close": 3.29, "volume": 48695.0}, {"date": "2018-06-15", "close": 3.34, "volume": 48811.0}, {"date": "2018-06-18", "close": 3.34, "volume": 40947.0}, {"date": "2018-06-19", "close": 3.28, "volume": 35429.0}, {"date": "2018-06-20", "close": 3.25, "volume": 15176.0}, {"date": "2018-06-21", "close": 3.33, "volume": 7200.0}, {"date": "2018-06-22", "close": 3.4, "volume": 23059.0}, {"date": "2018-06-25", "close": 3.305, "volume": 21377.0}, {"date": "2018-06-26", "close": 3.4, "volume": 7529.0}, {"date": "2018-06-27", "close": 3.28, "volume": 63233.0}, {"date": "2018-06-28", "close": 3.39, "volume": 22224.0}, {"date": "2018-06-29", "close": 3.33, "volume": 47931.0}, {"date": "2018-07-02", "close": 3.26, "volume": 45820.0}, {"date": "2018-07-03", "close": 3.3, "volume": 30805.0}, {"date": "2018-07-05", "close": 3.27, "volume": 19578.0}, {"date": "2018-07-06", "close": 3.35, "volume": 63919.0}, {"date": "2018-07-09", "close": 3.25, "volume": 43613.0}, {"date": "2018-07-10", "close": 3.22, "volume": 22058.0}, {"date": "2018-07-11", "close": 3.34, "volume": 81531.0}, {"date": "2018-07-12", "close": 3.335, "volume": 15722.0}, {"date": "2018-07-13", "close": 3.28, "volume": 95224.0}, {"date": "2018-07-16", "close": 3.28, "volume": 18277.0}, {"date": "2018-07-17", "close": 3.26, "volume": 12181.0}, {"date": "2018-07-18", "close": 3.34, "volume": 8836.0}, {"date": "2018-07-19", "close": 3.23, "volume": 14728.0}, {"date": "2018-07-20", "close": 3.23, "volume": 10124.0}, {"date": "2018-07-23", "close": 3.17, "volume": 25315.0}, {"date": "2018-07-24", "close": 3.02, "volume": 20329.0}, {"date": "2018-07-25", "close": 3.21, "volume": 26684.0}, {"date": "2018-07-26", "close": 3.13, "volume": 36091.0}, {"date": "2018-07-27", "close": 3.09, "volume": 18105.0}, {"date": "2018-07-30", "close": 3.04, "volume": 5238.0}, {"date": "2018-07-31", "close": 3.01, "volume": 87980.0}, {"date": "2018-08-01", "close": 3.06, "volume": 42093.0}, {"date": "2018-08-02", "close": 3.025, "volume": 46512.0}, {"date": "2018-08-03", "close": 3.05, "volume": 49121.0}, {"date": "2018-08-06", "close": 3.05, "volume": 23556.0}, {"date": "2018-08-07", "close": 2.98, "volume": 46651.0}, {"date": "2018-08-08", "close": 2.98, "volume": 66359.0}, {"date": "2018-08-09", "close": 3.0, "volume": 33439.0}, {"date": "2018-08-10", "close": 3.015, "volume": 84564.0}, {"date": "2018-08-13", "close": 2.95, "volume": 16433.0}, {"date": "2018-08-14", "close": 2.955, "volume": 13630.0}, {"date": "2018-08-15", "close": 2.85, "volume": 27844.0}, {"date": "2018-08-16", "close": 2.84, "volume": 60725.0}, {"date": "2018-08-17", "close": 2.84, "volume": 27108.0}, {"date": "2018-08-20", "close": 2.95, "volume": 49394.0}, {"date": "2018-08-21", "close": 2.925, "volume": 35819.0}, {"date": "2018-08-22", "close": 2.94, "volume": 83924.0}, {"date": "2018-08-23", "close": 3.03, "volume": 161733.0}, {"date": "2018-08-24", "close": 2.95, "volume": 25062.0}, {"date": "2018-08-27", "close": 3.15, "volume": 103464.0}, {"date": "2018-08-28", "close": 3.15, "volume": 24022.0}, {"date": "2018-08-29", "close": 3.15, "volume": 59203.0}, {"date": "2018-08-30", "close": 3.14, "volume": 3952.0}, {"date": "2018-08-31", "close": 3.05, "volume": 25702.0}, {"date": "2018-09-04", "close": 3.01, "volume": 10429.0}, {"date": "2018-09-05", "close": 3.01, "volume": 14410.0}, {"date": "2018-09-06", "close": 2.97, "volume": 14636.0}, {"date": "2018-09-07", "close": 3.02, "volume": 2705.0}, {"date": "2018-09-10", "close": 2.94, "volume": 4419.0}, {"date": "2018-09-11", "close": 2.95, "volume": 62848.0}, {"date": "2018-09-12", "close": 2.98, "volume": 10999.0}, {"date": "2018-09-13", "close": 2.95, "volume": 6301.0}, {"date": "2018-09-14", "close": 2.9, "volume": 12518.0}, {"date": "2018-09-17", "close": 2.83, "volume": 9858.0}, {"date": "2018-09-18", "close": 2.85, "volume": 3452.0}, {"date": "2018-09-19", "close": 2.84, "volume": 10135.0}, {"date": "2018-09-20", "close": 3.06, "volume": 102314.0}, {"date": "2018-09-21", "close": 3.1, "volume": 37368.0}, {"date": "2018-09-24", "close": 3.06, "volume": 19436.0}, {"date": "2018-09-25", "close": 3.0, "volume": 25101.0}, {"date": "2018-09-26", "close": 2.98, "volume": 7681.0}, {"date": "2018-09-27", "close": 2.91, "volume": 5347.0}, {"date": "2018-09-28", "close": 2.88, "volume": 18340.0}, {"date": "2018-10-01", "close": 2.92, "volume": 92042.0}, {"date": "2018-10-02", "close": 2.96, "volume": 5630.0}, {"date": "2018-10-03", "close": 2.88, "volume": 30686.0}, {"date": "2018-10-04", "close": 2.74, "volume": 52851.0}, {"date": "2018-10-05", "close": 2.96, "volume": 61635.0}, {"date": "2018-10-08", "close": 2.82, "volume": 19341.0}, {"date": "2018-10-09", "close": 2.79, "volume": 19216.0}, {"date": "2018-10-10", "close": 2.7, "volume": 24008.0}, {"date": "2018-10-11", "close": 2.7, "volume": 117825.0}, {"date": "2018-10-12", "close": 2.9, "volume": 56598.0}, {"date": "2018-10-15", "close": 2.88, "volume": 6403.0}, {"date": "2018-10-16", "close": 2.89, "volume": 21482.0}, {"date": "2018-10-17", "close": 2.85, "volume": 42173.0}, {"date": "2018-10-18", "close": 2.75, "volume": 24635.0}, {"date": "2018-10-19", "close": 2.74, "volume": 15359.0}, {"date": "2018-10-22", "close": 2.65, "volume": 273428.0}, {"date": "2018-10-23", "close": 2.79, "volume": 27225.0}, {"date": "2018-10-24", "close": 2.72, "volume": 28212.0}, {"date": "2018-10-25", "close": 2.73, "volume": 31743.0}, {"date": "2018-10-26", "close": 2.7, "volume": 35093.0}, {"date": "2018-10-29", "close": 2.56, "volume": 111073.0}, {"date": "2018-10-30", "close": 2.705, "volume": 2542.0}, {"date": "2018-10-31", "close": 2.74, "volume": 38658.0}, {"date": "2018-11-01", "close": 2.74, "volume": 17245.0}, {"date": "2018-11-02", "close": 2.75, "volume": 8873.0}, {"date": "2018-11-05", "close": 2.82, "volume": 4936.0}, {"date": "2018-11-06", "close": 2.88, "volume": 4842.0}, {"date": "2018-11-07", "close": 2.79, "volume": 2098.0}, {"date": "2018-11-08", "close": 2.84, "volume": 6228.0}, {"date": "2018-11-09", "close": 2.74, "volume": 33995.0}, {"date": "2018-11-12", "close": 2.66, "volume": 27266.0}, {"date": "2018-11-13", "close": 2.68, "volume": 24356.0}, {"date": "2018-11-14", "close": 2.57, "volume": 29443.0}, {"date": "2018-11-15", "close": 2.6, "volume": 46583.0}, {"date": "2018-11-16", "close": 2.58, "volume": 13990.0}, {"date": "2018-11-19", "close": 2.55, "volume": 9107.0}, {"date": "2018-11-20", "close": 2.57, "volume": 34849.0}, {"date": "2018-11-21", "close": 2.32, "volume": 28632.0}, {"date": "2018-11-23", "close": 2.4, "volume": 6085.0}, {"date": "2018-11-26", "close": 2.32, "volume": 32655.0}, {"date": "2018-11-27", "close": 2.28, "volume": 34601.0}, {"date": "2018-11-28", "close": 2.35, "volume": 33992.0}, {"date": "2018-11-29", "close": 2.32, "volume": 18764.0}, {"date": "2018-11-30", "close": 2.25, "volume": 45604.0}, {"date": "2018-12-03", "close": 2.34, "volume": 79849.0}, {"date": "2018-12-04", "close": 2.26, "volume": 2840.0}, {"date": "2018-12-06", "close": 2.19, "volume": 29580.0}, {"date": "2018-12-07", "close": 2.14, "volume": 437266.0}, {"date": "2018-12-10", "close": 2.06, "volume": 60014.0}, {"date": "2018-12-11", "close": 2.05, "volume": 10720.0}, {"date": "2018-12-12", "close": 2.1, "volume": 60093.0}, {"date": "2018-12-13", "close": 2.21, "volume": 36032.0}, {"date": "2018-12-14", "close": 2.17, "volume": 42294.0}, {"date": "2018-12-17", "close": 2.14, "volume": 33805.0}, {"date": "2018-12-18", "close": 2.1, "volume": 121284.0}, {"date": "2018-12-19", "close": 2.1, "volume": 33059.0}, {"date": "2018-12-20", "close": 2.05, "volume": 34046.0}, {"date": "2018-12-21", "close": 2.04, "volume": 65112.0}, {"date": "2018-12-24", "close": 2.14, "volume": 9381.0}, {"date": "2018-12-26", "close": 2.1, "volume": 58773.0}, {"date": "2018-12-27", "close": 2.09, "volume": 78108.0}, {"date": "2018-12-28", "close": 2.11, "volume": 20148.0}, {"date": "2018-12-31", "close": 2.02, "volume": 86664.0}, {"date": "2019-01-02", "close": 2.2, "volume": 13341.0}, {"date": "2019-01-03", "close": 2.08, "volume": 15951.0}, {"date": "2019-01-04", "close": 2.2, "volume": 24141.0}, {"date": "2019-01-07", "close": 2.27, "volume": 32035.0}, {"date": "2019-01-08", "close": 2.28, "volume": 26297.0}, {"date": "2019-01-09", "close": 2.305, "volume": 16625.0}, {"date": "2019-01-10", "close": 2.31, "volume": 16511.0}, {"date": "2019-01-11", "close": 2.35, "volume": 7781.0}, {"date": "2019-01-14", "close": 2.25, "volume": 21721.0}, {"date": "2019-01-15", "close": 2.28, "volume": 16243.0}, {"date": "2019-01-16", "close": 2.31, "volume": 12453.0}, {"date": "2019-01-17", "close": 2.36, "volume": 27437.0}, {"date": "2019-01-18", "close": 2.49, "volume": 10105.0}, {"date": "2019-01-22", "close": 2.42, "volume": 198621.0}, {"date": "2019-01-23", "close": 2.49, "volume": 3280.0}, {"date": "2019-01-24", "close": 2.45, "volume": 983.0}, {"date": "2019-01-25", "close": 2.39, "volume": 38791.0}, {"date": "2019-01-28", "close": 2.27, "volume": 5979.0}, {"date": "2019-01-29", "close": 2.27, "volume": 13031.0}, {"date": "2019-01-30", "close": 2.35, "volume": 40142.0}, {"date": "2019-01-31", "close": 2.3, "volume": 40672.0}, {"date": "2019-02-01", "close": 2.37, "volume": 79365.0}, {"date": "2019-02-04", "close": 2.35, "volume": 25865.0}, {"date": "2019-02-05", "close": 2.31, "volume": 40638.0}, {"date": "2019-02-06", "close": 2.3, "volume": 1996.0}, {"date": "2019-02-07", "close": 2.25, "volume": 7063.0}, {"date": "2019-02-08", "close": 2.16, "volume": 11841.0}, {"date": "2019-02-11", "close": 2.25, "volume": 11735.0}, {"date": "2019-02-12", "close": 2.29, "volume": 1729.0}, {"date": "2019-02-13", "close": 2.35, "volume": 3567.0}, {"date": "2019-02-14", "close": 2.25, "volume": 13767.0}, {"date": "2019-02-15", "close": 2.23, "volume": 17672.0}, {"date": "2019-02-19", "close": 2.15, "volume": 20805.0}, {"date": "2019-02-20", "close": 2.18, "volume": 33100.0}, {"date": "2019-02-21", "close": 2.18, "volume": 28768.0}, {"date": "2019-02-22", "close": 2.11, "volume": 20982.0}, {"date": "2019-02-25", "close": 2.11, "volume": 27403.0}, {"date": "2019-02-26", "close": 2.11, "volume": 14362.0}, {"date": "2019-02-27", "close": 2.13, "volume": 26986.0}, {"date": "2019-02-28", "close": 2.2, "volume": 173525.0}, {"date": "2019-03-01", "close": 2.18, "volume": 36067.0}, {"date": "2019-03-04", "close": 2.25, "volume": 29739.0}, {"date": "2019-03-05", "close": 2.1708, "volume": 18225.0}, {"date": "2019-03-06", "close": 2.18, "volume": 89182.0}, {"date": "2019-03-07", "close": 2.24, "volume": 25603.0}, {"date": "2019-03-08", "close": 2.2, "volume": 22945.0}, {"date": "2019-03-11", "close": 2.15, "volume": 22965.0}, {"date": "2019-03-12", "close": 2.14, "volume": 29884.0}, {"date": "2019-03-13", "close": 2.16, "volume": 16226.0}, {"date": "2019-03-14", "close": 2.13, "volume": 25069.0}, {"date": "2019-03-15", "close": 2.12, "volume": 38868.0}, {"date": "2019-03-18", "close": 2.13, "volume": 20474.0}, {"date": "2019-03-19", "close": 2.11, "volume": 10180.0}, {"date": "2019-03-20", "close": 2.18, "volume": 90152.0}, {"date": "2019-03-21", "close": 2.11, "volume": 27867.0}, {"date": "2019-03-22", "close": 1.985, "volume": 112063.0}, {"date": "2019-03-25", "close": 1.96, "volume": 56490.0}, {"date": "2019-03-26", "close": 1.99, "volume": 54235.0}, {"date": "2019-03-27", "close": 1.99, "volume": 87440.0}, {"date": "2019-03-28", "close": 2.02, "volume": 15994.0}, {"date": "2019-03-29", "close": 2.02, "volume": 38803.0}, {"date": "2019-04-01", "close": 1.97, "volume": 10753.0}, {"date": "2019-04-02", "close": 2.12, "volume": 16508.0}, {"date": "2019-04-03", "close": 2.0, "volume": 33086.0}, {"date": "2019-04-04", "close": 1.95, "volume": 61466.0}, {"date": "2019-04-05", "close": 1.95, "volume": 36877.0}, {"date": "2019-04-08", "close": 1.995, "volume": 23445.0}, {"date": "2019-04-09", "close": 2.0, "volume": 16590.0}, {"date": "2019-04-10", "close": 2.04, "volume": 12793.0}, {"date": "2019-04-11", "close": 2.06, "volume": 7459.0}, {"date": "2019-04-12", "close": 2.09, "volume": 31333.0}, {"date": "2019-04-15", "close": 2.09, "volume": 34244.0}, {"date": "2019-04-16", "close": 2.1, "volume": 20997.0}, {"date": "2019-04-17", "close": 2.08, "volume": 19019.0}, {"date": "2019-04-18", "close": 2.09, "volume": 3009.0}, {"date": "2019-04-22", "close": 2.09, "volume": 30607.0}, {"date": "2019-04-23", "close": 2.17, "volume": 79751.0}, {"date": "2019-04-24", "close": 2.21, "volume": 74318.0}, {"date": "2019-04-25", "close": 2.38, "volume": 74512.0}, {"date": "2019-04-26", "close": 2.35, "volume": 38644.0}, {"date": "2019-04-29", "close": 2.29, "volume": 88820.0}, {"date": "2019-04-30", "close": 2.465, "volume": 25731.0}, {"date": "2019-05-01", "close": 2.5774, "volume": 88803.0}, {"date": "2019-05-02", "close": 2.49, "volume": 13650.0}, {"date": "2019-05-03", "close": 2.64, "volume": 42983.0}, {"date": "2019-05-06", "close": 2.53, "volume": 23631.0}, {"date": "2019-05-07", "close": 2.3213, "volume": 28254.0}, {"date": "2019-05-08", "close": 2.28, "volume": 9322.0}, {"date": "2019-05-09", "close": 2.21, "volume": 32101.0}, {"date": "2019-05-10", "close": 2.2, "volume": 11151.0}, {"date": "2019-05-13", "close": 2.25, "volume": 115406.0}, {"date": "2019-05-14", "close": 2.17, "volume": 73294.0}, {"date": "2019-05-15", "close": 2.33, "volume": 19455.0}, {"date": "2019-05-16", "close": 2.2, "volume": 12605.0}, {"date": "2019-05-17", "close": 2.23, "volume": 36369.0}, {"date": "2019-05-20", "close": 2.25, "volume": 9096.0}, {"date": "2019-05-21", "close": 2.1, "volume": 7987.0}, {"date": "2019-05-22", "close": 2.17, "volume": 27395.0}, {"date": "2019-05-23", "close": 2.18, "volume": 2134.0}, {"date": "2019-05-24", "close": 2.18, "volume": 8858.0}, {"date": "2019-05-28", "close": 2.1604, "volume": 5793.0}, {"date": "2019-05-29", "close": 2.11, "volume": 92128.0}, {"date": "2019-05-30", "close": 2.18, "volume": 55551.0}, {"date": "2019-05-31", "close": 2.1, "volume": 13437.0}, {"date": "2019-06-03", "close": 2.06, "volume": 74069.0}, {"date": "2019-06-04", "close": 2.03, "volume": 22860.0}, {"date": "2019-06-05", "close": 2.05, "volume": 50503.0}, {"date": "2019-06-06", "close": 2.03, "volume": 36037.0}, {"date": "2019-06-07", "close": 2.05, "volume": 38739.0}, {"date": "2019-06-10", "close": 2.06, "volume": 26180.0}, {"date": "2019-06-11", "close": 2.06, "volume": 24641.0}, {"date": "2019-06-12", "close": 2.05, "volume": 47086.0}, {"date": "2019-06-13", "close": 2.0603, "volume": 15734.0}, {"date": "2019-06-14", "close": 2.02, "volume": 15370.0}, {"date": "2019-06-17", "close": 2.04, "volume": 37822.0}, {"date": "2019-06-18", "close": 2.0, "volume": 63550.0}, {"date": "2019-06-19", "close": 2.0, "volume": 140581.0}, {"date": "2019-06-20", "close": 2.0, "volume": 212607.0}, {"date": "2019-06-21", "close": 1.98, "volume": 10911.0}, {"date": "2019-06-24", "close": 1.99, "volume": 15329.0}, {"date": "2019-06-25", "close": 1.87, "volume": 82786.0}, {"date": "2019-06-26", "close": 1.61, "volume": 132223.0}, {"date": "2019-06-27", "close": 1.85, "volume": 393577.0}, {"date": "2019-06-28", "close": 1.87, "volume": 42362.0}, {"date": "2019-07-01", "close": 1.88, "volume": 78164.0}, {"date": "2019-07-02", "close": 1.86, "volume": 71714.0}, {"date": "2019-07-03", "close": 1.89, "volume": 15296.0}, {"date": "2019-07-05", "close": 1.75, "volume": 95587.0}, {"date": "2019-07-08", "close": 1.84, "volume": 172467.0}, {"date": "2019-07-09", "close": 1.83, "volume": 61677.0}, {"date": "2019-07-10", "close": 1.85, "volume": 202457.0}, {"date": "2019-07-11", "close": 1.86, "volume": 33889.0}, {"date": "2019-07-12", "close": 1.87, "volume": 36604.0}, {"date": "2019-07-15", "close": 1.88, "volume": 15058.0}, {"date": "2019-07-16", "close": 1.9, "volume": 22673.0}, {"date": "2019-07-17", "close": 1.87, "volume": 64880.0}, {"date": "2019-07-18", "close": 1.85, "volume": 26996.0}, {"date": "2019-07-19", "close": 1.84, "volume": 37537.0}, {"date": "2019-07-22", "close": 1.88, "volume": 28671.0}, {"date": "2019-07-23", "close": 1.82, "volume": 73711.0}, {"date": "2019-07-24", "close": 1.82, "volume": 42179.0}, {"date": "2019-07-25", "close": 1.79, "volume": 23434.0}, {"date": "2019-07-26", "close": 1.76, "volume": 56498.0}, {"date": "2019-07-29", "close": 1.72, "volume": 73770.0}, {"date": "2019-07-30", "close": 1.83, "volume": 45837.0}, {"date": "2019-07-31", "close": 1.9, "volume": 89614.0}, {"date": "2019-08-01", "close": 1.82, "volume": 52031.0}, {"date": "2019-08-02", "close": 1.79, "volume": 22597.0}, {"date": "2019-08-05", "close": 1.74, "volume": 167169.0}, {"date": "2019-08-06", "close": 1.7, "volume": 147043.0}, {"date": "2019-08-07", "close": 1.74, "volume": 15799.0}, {"date": "2019-08-08", "close": 1.72, "volume": 19682.0}, {"date": "2019-08-09", "close": 1.8, "volume": 64024.0}, {"date": "2019-08-12", "close": 1.86, "volume": 32980.0}, {"date": "2019-08-13", "close": 1.87, "volume": 7718.0}, {"date": "2019-08-14", "close": 1.87, "volume": 93446.0}, {"date": "2019-08-15", "close": 1.81, "volume": 17877.0}, {"date": "2019-08-16", "close": 1.86, "volume": 14245.0}, {"date": "2019-08-19", "close": 1.8, "volume": 12586.0}, {"date": "2019-08-20", "close": 2.0, "volume": 3092.0}, {"date": "2019-08-21", "close": 1.87, "volume": 7351.0}, {"date": "2019-08-22", "close": 1.96, "volume": 27727.0}, {"date": "2019-08-23", "close": 2.01, "volume": 53824.0}, {"date": "2019-08-26", "close": 2.02, "volume": 13702.0}, {"date": "2019-08-27", "close": 1.92, "volume": 9852.0}, {"date": "2019-08-28", "close": 1.94, "volume": 1675.0}, {"date": "2019-08-29", "close": 2.04, "volume": 15551.0}, {"date": "2019-08-30", "close": 2.02, "volume": 15833.0}, {"date": "2019-09-03", "close": 1.9196, "volume": 3886.0}, {"date": "2019-09-04", "close": 1.935, "volume": 1559.0}, {"date": "2019-09-05", "close": 1.96, "volume": 38840.0}, {"date": "2019-09-06", "close": 1.89, "volume": 42745.0}, {"date": "2019-09-09", "close": 1.93, "volume": 33851.0}, {"date": "2019-09-10", "close": 1.97, "volume": 37723.0}, {"date": "2019-09-11", "close": 1.94, "volume": 26011.0}, {"date": "2019-09-12", "close": 1.9, "volume": 8957.0}, {"date": "2019-09-13", "close": 1.95, "volume": 3691.0}, {"date": "2019-09-16", "close": 2.0, "volume": 46139.0}, {"date": "2019-09-17", "close": 2.04, "volume": 134139.0}, {"date": "2019-09-18", "close": 2.06, "volume": 167248.0}, {"date": "2019-09-19", "close": 2.1, "volume": 52591.0}, {"date": "2019-09-20", "close": 2.1, "volume": 27591.0}, {"date": "2019-09-23", "close": 2.08, "volume": 18094.0}, {"date": "2019-09-24", "close": 2.09, "volume": 41973.0}, {"date": "2019-09-25", "close": 2.15, "volume": 178846.0}, {"date": "2019-09-26", "close": 2.14, "volume": 90840.0}, {"date": "2019-09-27", "close": 2.08, "volume": 26492.0}, {"date": "2019-09-30", "close": 2.16, "volume": 342694.0}, {"date": "2019-10-01", "close": 2.25, "volume": 224862.0}, {"date": "2019-10-02", "close": 2.25, "volume": 82841.0}, {"date": "2019-10-03", "close": 2.2, "volume": 134834.0}, {"date": "2019-10-04", "close": 2.3, "volume": 252147.0}, {"date": "2019-10-07", "close": 2.27, "volume": 20721.0}, {"date": "2019-10-08", "close": 2.17, "volume": 45755.0}, {"date": "2019-10-09", "close": 2.08, "volume": 178649.0}, {"date": "2019-10-10", "close": 2.16, "volume": 97909.0}, {"date": "2019-10-11", "close": 2.19, "volume": 67845.0}, {"date": "2019-10-14", "close": 2.22, "volume": 73919.0}, {"date": "2019-10-15", "close": 2.17, "volume": 27193.0}, {"date": "2019-10-16", "close": 2.21, "volume": 84152.0}, {"date": "2019-10-17", "close": 2.19, "volume": 81670.0}, {"date": "2019-10-18", "close": 2.3, "volume": 246973.0}, {"date": "2019-10-21", "close": 2.33, "volume": 57108.0}, {"date": "2019-10-22", "close": 2.47, "volume": 144359.0}, {"date": "2019-10-23", "close": 2.58, "volume": 98772.0}, {"date": "2019-10-24", "close": 2.61, "volume": 60840.0}, {"date": "2019-10-25", "close": 2.54, "volume": 89976.0}, {"date": "2019-10-28", "close": 2.45, "volume": 68970.0}, {"date": "2019-10-29", "close": 2.42, "volume": 43737.0}, {"date": "2019-10-30", "close": 2.4622, "volume": 41765.0}, {"date": "2019-10-31", "close": 2.48, "volume": 62336.0}, {"date": "2019-11-01", "close": 2.8, "volume": 295028.0}, {"date": "2019-11-04", "close": 2.96, "volume": 352232.0}, {"date": "2019-11-05", "close": 2.99, "volume": 619053.0}, {"date": "2019-11-06", "close": 2.95, "volume": 411925.0}, {"date": "2019-11-07", "close": 2.94, "volume": 272506.0}, {"date": "2019-11-08", "close": 2.87, "volume": 73869.0}, {"date": "2019-11-11", "close": 3.02, "volume": 111976.0}, {"date": "2019-11-12", "close": 3.03, "volume": 79434.0}, {"date": "2019-11-13", "close": 2.96, "volume": 72596.0}, {"date": "2019-11-14", "close": 2.98, "volume": 143074.0}, {"date": "2019-11-15", "close": 3.0, "volume": 119484.0}, {"date": "2019-11-18", "close": 2.99, "volume": 83098.0}, {"date": "2019-11-19", "close": 2.99, "volume": 339322.0}, {"date": "2019-11-20", "close": 3.08, "volume": 320732.0}, {"date": "2019-11-21", "close": 3.15, "volume": 126887.0}, {"date": "2019-11-22", "close": 3.19, "volume": 102409.0}, {"date": "2019-11-25", "close": 3.37, "volume": 1341253.0}, {"date": "2019-11-26", "close": 3.53, "volume": 690716.0}, {"date": "2019-11-27", "close": 3.64, "volume": 310211.0}, {"date": "2019-11-29", "close": 3.5, "volume": 66856.0}, {"date": "2019-12-02", "close": 3.49, "volume": 135498.0}, {"date": "2019-12-03", "close": 3.59, "volume": 170172.0}, {"date": "2019-12-04", "close": 3.41, "volume": 224861.0}, {"date": "2019-12-05", "close": 3.52, "volume": 78889.0}, {"date": "2019-12-06", "close": 3.53, "volume": 52337.0}, {"date": "2019-12-09", "close": 3.34, "volume": 235454.0}, {"date": "2019-12-10", "close": 3.36, "volume": 69629.0}, {"date": "2019-12-11", "close": 3.44, "volume": 46002.0}, {"date": "2019-12-12", "close": 3.45, "volume": 71960.0}, {"date": "2019-12-13", "close": 3.4, "volume": 49162.0}, {"date": "2019-12-16", "close": 3.2, "volume": 154434.0}, {"date": "2019-12-17", "close": 3.18, "volume": 84742.0}, {"date": "2019-12-18", "close": 3.21, "volume": 58710.0}, {"date": "2019-12-19", "close": 3.15, "volume": 153409.0}, {"date": "2019-12-20", "close": 3.6, "volume": 289604.0}, {"date": "2019-12-23", "close": 3.42, "volume": 103922.0}, {"date": "2019-12-24", "close": 3.35, "volume": 22532.0}, {"date": "2019-12-26", "close": 3.37, "volume": 15755.0}, {"date": "2019-12-27", "close": 3.35, "volume": 30867.0}, {"date": "2019-12-30", "close": 3.28, "volume": 79640.0}, {"date": "2019-12-31", "close": 3.35, "volume": 18100.0}, {"date": "2020-01-02", "close": 3.27, "volume": 37740.0}, {"date": "2020-01-03", "close": 3.22, "volume": 46809.0}, {"date": "2020-01-06", "close": 3.17, "volume": 111309.0}, {"date": "2020-01-07", "close": 3.11, "volume": 98774.0}, {"date": "2020-01-08", "close": 3.1, "volume": 151488.0}, {"date": "2020-01-09", "close": 3.15, "volume": 28881.0}, {"date": "2020-01-10", "close": 3.26, "volume": 65210.0}, {"date": "2020-01-13", "close": 3.2, "volume": 24862.0}, {"date": "2020-01-14", "close": 3.17, "volume": 25931.0}, {"date": "2020-01-15", "close": 3.21, "volume": 19698.0}, {"date": "2020-01-16", "close": 3.31, "volume": 74915.0}, {"date": "2020-01-17", "close": 3.34, "volume": 92409.0}, {"date": "2020-01-21", "close": 3.305, "volume": 91170.0}, {"date": "2020-01-22", "close": 3.3, "volume": 63179.0}, {"date": "2020-01-23", "close": 3.31, "volume": 46060.0}, {"date": "2020-01-24", "close": 3.23, "volume": 77084.0}, {"date": "2020-01-27", "close": 3.01, "volume": 140028.0}, {"date": "2020-01-28", "close": 3.11, "volume": 26743.0}, {"date": "2020-01-29", "close": 3.17, "volume": 76748.0}, {"date": "2020-01-30", "close": 3.16, "volume": 28778.0}, {"date": "2020-01-31", "close": 3.24, "volume": 109791.0}, {"date": "2020-02-03", "close": 3.2, "volume": 19741.0}, {"date": "2020-02-04", "close": 3.38, "volume": 145452.0}, {"date": "2020-02-05", "close": 3.3, "volume": 50428.0}, {"date": "2020-02-06", "close": 3.37, "volume": 145474.0}, {"date": "2020-02-07", "close": 3.3, "volume": 65217.0}, {"date": "2020-02-10", "close": 3.25, "volume": 31121.0}, {"date": "2020-02-11", "close": 3.26, "volume": 69756.0}, {"date": "2020-02-12", "close": 3.41, "volume": 112151.0}, {"date": "2020-02-13", "close": 3.33, "volume": 102472.0}, {"date": "2020-02-14", "close": 3.38, "volume": 31051.0}, {"date": "2020-02-18", "close": 3.4, "volume": 87905.0}, {"date": "2020-02-19", "close": 3.44, "volume": 51651.0}, {"date": "2020-02-20", "close": 3.55, "volume": 209526.0}, {"date": "2020-02-21", "close": 3.59, "volume": 126393.0}, {"date": "2020-02-24", "close": 3.34, "volume": 137461.0}, {"date": "2020-02-25", "close": 3.16, "volume": 120910.0}, {"date": "2020-02-26", "close": 3.01, "volume": 125710.0}, {"date": "2020-02-27", "close": 2.99, "volume": 214585.0}, {"date": "2020-02-28", "close": 2.88, "volume": 96259.0}, {"date": "2020-03-02", "close": 3.05, "volume": 175329.0}, {"date": "2020-03-03", "close": 2.89, "volume": 69771.0}, {"date": "2020-03-04", "close": 2.74, "volume": 185537.0}, {"date": "2020-03-05", "close": 2.38, "volume": 136829.0}, {"date": "2020-03-06", "close": 2.26, "volume": 381850.0}, {"date": "2020-03-09", "close": 1.85, "volume": 263151.0}, {"date": "2020-03-10", "close": 1.95, "volume": 302688.0}, {"date": "2020-03-11", "close": 1.735, "volume": 248863.0}, {"date": "2020-03-12", "close": 1.0699, "volume": 745696.0}, {"date": "2020-03-13", "close": 1.09, "volume": 208077.0}, {"date": "2020-03-16", "close": 0.8, "volume": 370358.0}, {"date": "2020-03-17", "close": 0.7, "volume": 368515.0}, {"date": "2020-03-18", "close": 0.525, "volume": 292725.0}, {"date": "2020-03-19", "close": 0.66, "volume": 534366.0}, {"date": "2020-03-20", "close": 0.7661, "volume": 390036.0}, {"date": "2020-03-23", "close": 0.8, "volume": 152440.0}, {"date": "2020-03-24", "close": 1.02, "volume": 337305.0}, {"date": "2020-03-25", "close": 1.23, "volume": 386685.0}, {"date": "2020-03-26", "close": 1.21, "volume": 367780.0}, {"date": "2020-03-27", "close": 1.095, "volume": 194307.0}, {"date": "2020-03-30", "close": 1.28, "volume": 323159.0}, {"date": "2020-03-31", "close": 1.25, "volume": 174571.0}, {"date": "2020-04-01", "close": 1.08, "volume": 130194.0}, {"date": "2020-04-02", "close": 1.04, "volume": 123281.0}, {"date": "2020-04-03", "close": 0.96, "volume": 115892.0}, {"date": "2020-04-06", "close": 0.96, "volume": 217869.0}, {"date": "2020-04-07", "close": 1.04, "volume": 220589.0}, {"date": "2020-04-08", "close": 1.09, "volume": 188090.0}, {"date": "2020-04-09", "close": 1.17, "volume": 181300.0}, {"date": "2020-04-13", "close": 1.15, "volume": 104110.0}, {"date": "2020-04-14", "close": 1.16, "volume": 222713.0}, {"date": "2020-04-15", "close": 1.08, "volume": 123241.0}, {"date": "2020-04-16", "close": 1.08, "volume": 151237.0}, {"date": "2020-04-17", "close": 1.2, "volume": 282440.0}, {"date": "2020-04-20", "close": 1.17, "volume": 292334.0}, {"date": "2020-04-21", "close": 1.13, "volume": 144230.0}, {"date": "2020-04-22", "close": 1.14, "volume": 116777.0}, {"date": "2020-04-23", "close": 1.13, "volume": 109467.0}, {"date": "2020-04-24", "close": 1.17, "volume": 300030.0}, {"date": "2020-04-27", "close": 1.32, "volume": 360606.0}, {"date": "2020-04-28", "close": 1.45, "volume": 448794.0}, {"date": "2020-04-29", "close": 1.6281, "volume": 405186.0}, {"date": "2020-04-30", "close": 1.54, "volume": 781831.0}, {"date": "2020-05-01", "close": 1.39, "volume": 173792.0}, {"date": "2020-05-04", "close": 1.39, "volume": 92497.0}, {"date": "2020-05-05", "close": 1.3, "volume": 116511.0}, {"date": "2020-05-06", "close": 1.24, "volume": 291756.0}, {"date": "2020-05-07", "close": 1.29, "volume": 142801.0}, {"date": "2020-05-08", "close": 1.46, "volume": 189373.0}, {"date": "2020-05-11", "close": 1.43, "volume": 183476.0}, {"date": "2020-05-12", "close": 1.5, "volume": 246351.0}, {"date": "2020-05-13", "close": 1.45, "volume": 358814.0}, {"date": "2020-05-14", "close": 1.46, "volume": 443040.0}, {"date": "2020-05-15", "close": 1.46, "volume": 245502.0}, {"date": "2020-05-18", "close": 1.72, "volume": 297432.0}, {"date": "2020-05-19", "close": 1.87, "volume": 364954.0}, {"date": "2020-05-20", "close": 1.92, "volume": 403250.0}, {"date": "2020-05-21", "close": 1.89, "volume": 522344.0}, {"date": "2020-05-22", "close": 2.03, "volume": 345682.0}, {"date": "2020-05-26", "close": 1.95, "volume": 323939.0}, {"date": "2020-05-27", "close": 2.03, "volume": 537724.0}, {"date": "2020-05-28", "close": 1.96, "volume": 430704.0}, {"date": "2020-05-29", "close": 1.97, "volume": 178952.0}, {"date": "2020-06-01", "close": 1.94, "volume": 297028.0}, {"date": "2020-06-02", "close": 1.9, "volume": 501579.0}, {"date": "2020-06-03", "close": 1.89, "volume": 491922.0}, {"date": "2020-06-04", "close": 1.99, "volume": 511136.0}, {"date": "2020-06-05", "close": 2.0, "volume": 743515.0}, {"date": "2020-06-08", "close": 2.08, "volume": 332724.0}, {"date": "2020-06-09", "close": 2.02, "volume": 297263.0}, {"date": "2020-06-10", "close": 1.94, "volume": 181876.0}, {"date": "2020-06-11", "close": 1.73, "volume": 310911.0}, {"date": "2020-06-12", "close": 1.73, "volume": 201989.0}, {"date": "2020-06-15", "close": 1.65, "volume": 499327.0}, {"date": "2020-06-16", "close": 1.79, "volume": 253561.0}, {"date": "2020-06-17", "close": 1.8, "volume": 193250.0}, {"date": "2020-06-18", "close": 1.78, "volume": 159383.0}, {"date": "2020-06-19", "close": 1.72, "volume": 216926.0}, {"date": "2020-06-22", "close": 1.64, "volume": 161526.0}, {"date": "2020-06-23", "close": 1.65, "volume": 96323.0}, {"date": "2020-06-24", "close": 1.55, "volume": 218326.0}, {"date": "2020-06-25", "close": 1.46, "volume": 182420.0}, {"date": "2020-06-26", "close": 1.32, "volume": 1024084.0}, {"date": "2020-06-29", "close": 1.34, "volume": 411275.0}, {"date": "2020-06-30", "close": 1.33, "volume": 327573.0}, {"date": "2020-07-01", "close": 1.51, "volume": 401957.0}, {"date": "2020-07-02", "close": 1.57, "volume": 162208.0}, {"date": "2020-07-06", "close": 1.38, "volume": 321005.0}, {"date": "2020-07-07", "close": 1.28, "volume": 254202.0}, {"date": "2020-07-08", "close": 1.3, "volume": 169827.0}, {"date": "2020-07-09", "close": 1.27, "volume": 82963.0}, {"date": "2020-07-10", "close": 1.35, "volume": 134264.0}, {"date": "2020-07-13", "close": 1.32, "volume": 181437.0}, {"date": "2020-07-14", "close": 1.3, "volume": 89311.0}, {"date": "2020-07-15", "close": 1.44, "volume": 152210.0}, {"date": "2020-07-16", "close": 1.4, "volume": 67884.0}, {"date": "2020-07-17", "close": 1.38, "volume": 102665.0}, {"date": "2020-07-20", "close": 1.41, "volume": 116878.0}, {"date": "2020-07-21", "close": 1.4, "volume": 172403.0}, {"date": "2020-07-22", "close": 1.41, "volume": 126353.0}, {"date": "2020-07-23", "close": 1.35, "volume": 101230.0}, {"date": "2020-07-24", "close": 1.35, "volume": 43349.0}, {"date": "2020-07-27", "close": 1.3, "volume": 131749.0}, {"date": "2020-07-28", "close": 1.31, "volume": 83352.0}, {"date": "2020-07-29", "close": 1.4, "volume": 145214.0}, {"date": "2020-07-30", "close": 1.44, "volume": 95543.0}, {"date": "2020-07-31", "close": 1.39, "volume": 48812.0}, {"date": "2020-08-03", "close": 1.37, "volume": 58445.0}, {"date": "2020-08-04", "close": 1.38, "volume": 73037.0}, {"date": "2020-08-05", "close": 1.41, "volume": 105124.0}, {"date": "2020-08-06", "close": 1.68, "volume": 743432.0}, {"date": "2020-08-07", "close": 1.98, "volume": 1221116.0}, {"date": "2020-08-10", "close": 1.9, "volume": 249813.0}, {"date": "2020-08-11", "close": 1.9, "volume": 211462.0}, {"date": "2020-08-12", "close": 1.94, "volume": 131957.0}, {"date": "2020-08-13", "close": 2.0, "volume": 188277.0}, {"date": "2020-08-14", "close": 2.0, "volume": 336089.0}, {"date": "2020-08-17", "close": 1.93, "volume": 186396.0}, {"date": "2020-08-18", "close": 1.98, "volume": 73894.0}, {"date": "2020-08-19", "close": 2.04, "volume": 108456.0}, {"date": "2020-08-20", "close": 1.98, "volume": 149140.0}, {"date": "2020-08-21", "close": 1.9, "volume": 267386.0}, {"date": "2020-08-24", "close": 1.91, "volume": 166644.0}, {"date": "2020-08-25", "close": 1.9, "volume": 92490.0}, {"date": "2020-08-26", "close": 1.92, "volume": 52726.0}, {"date": "2020-08-27", "close": 1.89, "volume": 86896.0}, {"date": "2020-08-28", "close": 1.9326, "volume": 66026.0}, {"date": "2020-08-31", "close": 1.9, "volume": 111961.0}, {"date": "2020-09-01", "close": 2.06, "volume": 270847.0}, {"date": "2020-09-02", "close": 2.18, "volume": 279244.0}, {"date": "2020-09-03", "close": 2.3, "volume": 558555.0}, {"date": "2020-09-04", "close": 2.17, "volume": 277116.0}, {"date": "2020-09-08", "close": 1.94, "volume": 241822.0}, {"date": "2020-09-09", "close": 1.93, "volume": 137649.0}, {"date": "2020-09-10", "close": 1.95, "volume": 199364.0}, {"date": "2020-09-11", "close": 1.96, "volume": 310473.0}, {"date": "2020-09-14", "close": 1.96, "volume": 138832.0}, {"date": "2020-09-15", "close": 1.99, "volume": 160177.0}, {"date": "2020-09-16", "close": 1.97, "volume": 52374.0}, {"date": "2020-09-17", "close": 1.97, "volume": 44605.0}, {"date": "2020-09-18", "close": 1.99, "volume": 99551.0}, {"date": "2020-09-21", "close": 1.93, "volume": 87329.0}, {"date": "2020-09-22", "close": 1.92, "volume": 46455.0}, {"date": "2020-09-23", "close": 1.83, "volume": 93866.0}, {"date": "2020-09-24", "close": 1.86, "volume": 132527.0}, {"date": "2020-09-25", "close": 1.84, "volume": 102358.0}, {"date": "2020-09-28", "close": 1.89, "volume": 119701.0}, {"date": "2020-09-29", "close": 1.89, "volume": 115188.0}, {"date": "2020-09-30", "close": 1.94, "volume": 110475.0}, {"date": "2020-10-01", "close": 1.98, "volume": 67076.0}, {"date": "2020-10-02", "close": 2.0, "volume": 61690.0}, {"date": "2020-10-05", "close": 2.25, "volume": 393203.0}, {"date": "2020-10-06", "close": 2.32, "volume": 286696.0}, {"date": "2020-10-07", "close": 2.49, "volume": 217395.0}, {"date": "2020-10-08", "close": 2.43, "volume": 146278.0}, {"date": "2020-10-09", "close": 2.26, "volume": 363756.0}, {"date": "2020-10-12", "close": 2.26, "volume": 82543.0}, {"date": "2020-10-13", "close": 2.4, "volume": 207321.0}, {"date": "2020-10-14", "close": 2.45, "volume": 139744.0}, {"date": "2020-10-15", "close": 2.64, "volume": 695636.0}, {"date": "2020-10-16", "close": 3.03, "volume": 967996.0}, {"date": "2020-10-19", "close": 2.9, "volume": 426599.0}, {"date": "2020-10-20", "close": 3.0, "volume": 283983.0}, {"date": "2020-10-21", "close": 2.88, "volume": 200232.0}, {"date": "2020-10-22", "close": 2.85, "volume": 292168.0}, {"date": "2020-10-23", "close": 2.8, "volume": 57364.0}, {"date": "2020-10-26", "close": 2.62, "volume": 458041.0}, {"date": "2020-10-27", "close": 2.31, "volume": 1373584.0}, {"date": "2020-10-28", "close": 2.37, "volume": 262936.0}, {"date": "2020-10-29", "close": 2.44, "volume": 140863.0}, {"date": "2020-10-30", "close": 2.35, "volume": 211394.0}, {"date": "2020-11-02", "close": 2.38, "volume": 158630.0}, {"date": "2020-11-03", "close": 2.6, "volume": 149992.0}, {"date": "2020-11-04", "close": 2.7, "volume": 320634.0}, {"date": "2020-11-05", "close": 2.9, "volume": 429065.0}, {"date": "2020-11-06", "close": 3.29, "volume": 864820.0}, {"date": "2020-11-09", "close": 3.73, "volume": 1068053.0}, {"date": "2020-11-10", "close": 3.77, "volume": 429966.0}, {"date": "2020-11-11", "close": 3.7, "volume": 416891.0}, {"date": "2020-11-12", "close": 3.47, "volume": 498063.0}, {"date": "2020-11-13", "close": 3.36, "volume": 233339.0}, {"date": "2020-11-16", "close": 3.43, "volume": 168095.0}, {"date": "2020-11-17", "close": 3.34, "volume": 211731.0}, {"date": "2020-11-18", "close": 3.23, "volume": 269342.0}, {"date": "2020-11-19", "close": 3.17, "volume": 183443.0}, {"date": "2020-11-20", "close": 3.025, "volume": 266523.0}, {"date": "2020-11-23", "close": 2.95, "volume": 202769.0}, {"date": "2020-11-24", "close": 3.23, "volume": 293980.0}, {"date": "2020-11-25", "close": 3.37, "volume": 152884.0}, {"date": "2020-11-27", "close": 3.38, "volume": 81620.0}, {"date": "2020-11-30", "close": 3.49, "volume": 265539.0}, {"date": "2020-12-01", "close": 3.45, "volume": 230804.0}, {"date": "2020-12-02", "close": 3.62, "volume": 176412.0}, {"date": "2020-12-03", "close": 3.73, "volume": 105521.0}, {"date": "2020-12-04", "close": 3.76, "volume": 205485.0}, {"date": "2020-12-07", "close": 3.62, "volume": 225549.0}, {"date": "2020-12-08", "close": 3.7, "volume": 141315.0}, {"date": "2020-12-09", "close": 3.56, "volume": 168286.0}, {"date": "2020-12-10", "close": 3.52, "volume": 206067.0}, {"date": "2020-12-11", "close": 3.47, "volume": 164661.0}, {"date": "2020-12-14", "close": 3.52, "volume": 117375.0}, {"date": "2020-12-15", "close": 3.63, "volume": 79771.0}, {"date": "2020-12-16", "close": 3.72, "volume": 126368.0}, {"date": "2020-12-17", "close": 3.69, "volume": 85084.0}, {"date": "2020-12-18", "close": 3.75, "volume": 278573.0}, {"date": "2020-12-21", "close": 3.74, "volume": 106036.0}, {"date": "2020-12-22", "close": 3.71, "volume": 201388.0}, {"date": "2020-12-23", "close": 3.8, "volume": 228859.0}, {"date": "2020-12-24", "close": 3.88, "volume": 188801.0}, {"date": "2020-12-28", "close": 3.92, "volume": 377666.0}, {"date": "2020-12-29", "close": 3.84, "volume": 174849.0}, {"date": "2020-12-30", "close": 3.96, "volume": 78942.0}, {"date": "2020-12-31", "close": 3.93, "volume": 157638.0}, {"date": "2021-01-04", "close": 3.79, "volume": 139636.0}, {"date": "2021-01-05", "close": 3.94, "volume": 83560.0}, {"date": "2021-01-06", "close": 3.96, "volume": 226785.0}, {"date": "2021-01-07", "close": 3.93, "volume": 59621.0}, {"date": "2021-01-08", "close": 3.91, "volume": 57559.0}, {"date": "2021-01-11", "close": 3.75, "volume": 119123.0}, {"date": "2021-01-12", "close": 3.7, "volume": 228279.0}, {"date": "2021-01-13", "close": 3.75, "volume": 192334.0}, {"date": "2021-01-14", "close": 3.93, "volume": 316418.0}, {"date": "2021-01-15", "close": 4.08, "volume": 266863.0}, {"date": "2021-01-19", "close": 4.74, "volume": 703724.0}, {"date": "2021-01-20", "close": 5.05, "volume": 556675.0}, {"date": "2021-01-21", "close": 5.2, "volume": 318539.0}, {"date": "2021-01-22", "close": 5.34, "volume": 197626.0}, {"date": "2021-01-25", "close": 5.98, "volume": 598553.0}, {"date": "2021-01-26", "close": 6.25, "volume": 460718.0}, {"date": "2021-01-27", "close": 6.27, "volume": 577800.0}, {"date": "2021-01-28", "close": 6.31, "volume": 361261.0}, {"date": "2021-01-29", "close": 5.7, "volume": 744422.0}, {"date": "2021-02-01", "close": 6.4, "volume": 612811.0}, {"date": "2021-02-02", "close": 6.05, "volume": 874944.0}, {"date": "2021-02-03", "close": 5.99, "volume": 473090.0}, {"date": "2021-02-04", "close": 6.29, "volume": 538217.0}, {"date": "2021-02-05", "close": 6.71, "volume": 491804.0}, {"date": "2021-02-08", "close": 7.3, "volume": 716625.0}, {"date": "2021-02-09", "close": 8.44, "volume": 3217133.0}, {"date": "2021-02-10", "close": 8.97, "volume": 1437251.0}, {"date": "2021-02-11", "close": 8.04, "volume": 1652436.0}, {"date": "2021-02-12", "close": 7.65, "volume": 441276.0}, {"date": "2021-02-16", "close": 7.29, "volume": 534459.0}, {"date": "2021-02-17", "close": 7.12, "volume": 474272.0}, {"date": "2021-02-18", "close": 7.33, "volume": 403163.0}, {"date": "2021-02-19", "close": 7.61, "volume": 321118.0}, {"date": "2021-02-22", "close": 7.87, "volume": 640291.0}, {"date": "2021-02-23", "close": 7.52, "volume": 468700.0}, {"date": "2021-02-24", "close": 7.28, "volume": 374145.0}, {"date": "2021-02-25", "close": 7.32, "volume": 441100.0}, {"date": "2021-02-26", "close": 7.14, "volume": 271201.0}, {"date": "2021-03-01", "close": 7.75, "volume": 375686.0}, {"date": "2021-03-02", "close": 7.69, "volume": 242800.0}, {"date": "2021-03-03", "close": 7.5, "volume": 324399.0}, {"date": "2021-03-04", "close": 7.02, "volume": 598065.0}, {"date": "2021-03-05", "close": 6.92, "volume": 555220.0}, {"date": "2021-03-08", "close": 7.66, "volume": 598467.0}, {"date": "2021-03-09", "close": 8.09, "volume": 974310.0}, {"date": "2021-03-10", "close": 8.45, "volume": 505709.0}, {"date": "2021-03-11", "close": 8.24, "volume": 470533.0}, {"date": "2021-03-12", "close": 8.35, "volume": 422263.0}, {"date": "2021-03-15", "close": 8.93, "volume": 1020173.0}, {"date": "2021-03-16", "close": 8.35, "volume": 841297.0}, {"date": "2021-03-17", "close": 8.0, "volume": 462466.0}, {"date": "2021-03-18", "close": 7.48, "volume": 277850.0}, {"date": "2021-03-19", "close": 7.87, "volume": 392649.0}, {"date": "2021-03-22", "close": 7.4, "volume": 224526.0}, {"date": "2021-03-23", "close": 7.05, "volume": 266622.0}, {"date": "2021-03-24", "close": 6.68, "volume": 306725.0}, {"date": "2021-03-25", "close": 7.41, "volume": 3500467.0}, {"date": "2021-03-26", "close": 8.09, "volume": 1102648.0}, {"date": "2021-03-29", "close": 8.46, "volume": 731668.0}, {"date": "2021-03-30", "close": 8.65, "volume": 814459.0}, {"date": "2021-03-31", "close": 8.51, "volume": 615535.0}, {"date": "2021-04-01", "close": 8.66, "volume": 387070.0}, {"date": "2021-04-05", "close": 8.86, "volume": 653686.0}, {"date": "2021-04-06", "close": 8.8, "volume": 531511.0}, {"date": "2021-04-07", "close": 8.82, "volume": 251990.0}, {"date": "2021-04-08", "close": 9.29, "volume": 992402.0}, {"date": "2021-04-09", "close": 9.5, "volume": 527250.0}, {"date": "2021-04-12", "close": 9.39, "volume": 549422.0}, {"date": "2021-04-13", "close": 8.71, "volume": 479450.0}, {"date": "2021-04-14", "close": 8.67, "volume": 333061.0}, {"date": "2021-04-15", "close": 8.8, "volume": 255950.0}, {"date": "2021-04-16", "close": 8.8, "volume": 150888.0}, {"date": "2021-04-19", "close": 8.48, "volume": 205871.0}, {"date": "2021-04-20", "close": 8.17, "volume": 304695.0}, {"date": "2021-04-21", "close": 8.29, "volume": 242818.0}, {"date": "2021-04-22", "close": 8.7, "volume": 375284.0}, {"date": "2021-04-23", "close": 8.7, "volume": 166064.0}, {"date": "2021-04-26", "close": 8.9, "volume": 251889.0}, {"date": "2021-04-27", "close": 8.93, "volume": 472991.0}, {"date": "2021-04-28", "close": 9.59, "volume": 465256.0}, {"date": "2021-04-29", "close": 9.91, "volume": 446756.0}, {"date": "2021-04-30", "close": 9.76, "volume": 440356.0}, {"date": "2021-05-03", "close": 9.66, "volume": 224149.0}, {"date": "2021-05-04", "close": 9.47, "volume": 278561.0}, {"date": "2021-05-05", "close": 9.74, "volume": 610002.0}, {"date": "2021-05-06", "close": 9.43, "volume": 367201.0}, {"date": "2021-05-07", "close": 9.98, "volume": 393138.0}, {"date": "2021-05-10", "close": 9.45, "volume": 503451.0}, {"date": "2021-05-11", "close": 9.96, "volume": 1329747.0}, {"date": "2021-05-12", "close": 9.18, "volume": 389715.0}, {"date": "2021-05-13", "close": 9.22, "volume": 384854.0}, {"date": "2021-05-14", "close": 9.06, "volume": 328316.0}, {"date": "2021-05-17", "close": 9.27, "volume": 224875.0}, {"date": "2021-05-18", "close": 10.01, "volume": 659428.0}, {"date": "2021-05-19", "close": 9.52, "volume": 349583.0}, {"date": "2021-05-20", "close": 10.18, "volume": 399631.0}, {"date": "2021-05-21", "close": 10.13, "volume": 246947.0}, {"date": "2021-05-24", "close": 10.8, "volume": 823935.0}, {"date": "2021-05-25", "close": 9.82, "volume": 529695.0}, {"date": "2021-05-26", "close": 10.22, "volume": 396742.0}, {"date": "2021-05-27", "close": 10.91, "volume": 294801.0}, {"date": "2021-05-28", "close": 11.26, "volume": 622261.0}, {"date": "2021-06-01", "close": 11.26, "volume": 262771.0}, {"date": "2021-06-02", "close": 11.08, "volume": 359242.0}, {"date": "2021-06-03", "close": 10.75, "volume": 289679.0}, {"date": "2021-06-04", "close": 10.33, "volume": 331539.0}, {"date": "2021-06-07", "close": 10.81, "volume": 652419.0}, {"date": "2021-06-08", "close": 10.47, "volume": 367066.0}, {"date": "2021-06-09", "close": 10.44, "volume": 254862.0}, {"date": "2021-06-10", "close": 10.26, "volume": 182736.0}, {"date": "2021-06-11", "close": 9.85, "volume": 629460.0}, {"date": "2021-06-14", "close": 9.82, "volume": 294047.0}, {"date": "2021-06-15", "close": 10.28, "volume": 413056.0}, {"date": "2021-06-16", "close": 10.25, "volume": 407867.0}, {"date": "2021-06-17", "close": 9.75, "volume": 450358.0}, {"date": "2021-06-18", "close": 9.34, "volume": 614718.0}, {"date": "2021-06-21", "close": 10.03, "volume": 347515.0}, {"date": "2021-06-22", "close": 9.9, "volume": 349614.0}, {"date": "2021-06-23", "close": 10.03, "volume": 258901.0}, {"date": "2021-06-24", "close": 10.75, "volume": 602827.0}, {"date": "2021-06-25", "close": 10.18, "volume": 4350539.0}, {"date": "2021-06-28", "close": 9.79, "volume": 536552.0}, {"date": "2021-06-29", "close": 9.85, "volume": 368225.0}, {"date": "2021-06-30", "close": 9.94, "volume": 883150.0}, {"date": "2021-07-01", "close": 10.12, "volume": 318577.0}, {"date": "2021-07-02", "close": 9.99, "volume": 195878.0}, {"date": "2021-07-06", "close": 9.08, "volume": 515194.0}, {"date": "2021-07-07", "close": 8.57, "volume": 361695.0}, {"date": "2021-07-08", "close": 8.71, "volume": 284533.0}, {"date": "2021-07-09", "close": 8.82, "volume": 219132.0}, {"date": "2021-07-12", "close": 8.83, "volume": 311955.0}, {"date": "2021-07-13", "close": 8.65, "volume": 340688.0}, {"date": "2021-07-14", "close": 8.61, "volume": 174631.0}, {"date": "2021-07-15", "close": 8.57, "volume": 170223.0}, {"date": "2021-07-16", "close": 8.38, "volume": 206234.0}, {"date": "2021-07-19", "close": 7.82, "volume": 404446.0}, {"date": "2021-07-20", "close": 8.16, "volume": 269631.0}, {"date": "2021-07-21", "close": 8.53, "volume": 165134.0}, {"date": "2021-07-22", "close": 8.23, "volume": 142773.0}, {"date": "2021-07-23", "close": 7.99, "volume": 349441.0}, {"date": "2021-07-26", "close": 8.27, "volume": 163940.0}, {"date": "2021-07-27", "close": 8.23, "volume": 227779.0}, {"date": "2021-07-28", "close": 8.45, "volume": 163823.0}, {"date": "2021-07-29", "close": 8.56, "volume": 191999.0}, {"date": "2021-07-30", "close": 8.27, "volume": 194872.0}, {"date": "2021-08-02", "close": 8.21, "volume": 180985.0}, {"date": "2021-08-03", "close": 8.03, "volume": 200448.0}, {"date": "2021-08-04", "close": 7.71, "volume": 187550.0}, {"date": "2021-08-05", "close": 8.07, "volume": 139858.0}, {"date": "2021-08-06", "close": 8.42, "volume": 176734.0}, {"date": "2021-08-09", "close": 8.39, "volume": 130036.0}, {"date": "2021-08-10", "close": 8.12, "volume": 283519.0}, {"date": "2021-08-11", "close": 8.83, "volume": 734075.0}, {"date": "2021-08-12", "close": 9.21, "volume": 364237.0}, {"date": "2021-08-13", "close": 8.55, "volume": 230891.0}, {"date": "2021-08-16", "close": 8.15, "volume": 211577.0}, {"date": "2021-08-17", "close": 7.76, "volume": 394301.0}, {"date": "2021-08-18", "close": 7.69, "volume": 304528.0}, {"date": "2021-08-19", "close": 7.55, "volume": 152922.0}, {"date": "2021-08-20", "close": 7.77, "volume": 130476.0}, {"date": "2021-08-23", "close": 7.89, "volume": 236781.0}, {"date": "2021-08-24", "close": 8.54, "volume": 315870.0}, {"date": "2021-08-25", "close": 8.39, "volume": 170653.0}, {"date": "2021-08-26", "close": 8.29, "volume": 149588.0}, {"date": "2021-08-27", "close": 8.63, "volume": 171745.0}, {"date": "2021-08-30", "close": 8.41, "volume": 171701.0}, {"date": "2021-08-31", "close": 8.58, "volume": 110716.0}, {"date": "2021-09-01", "close": 8.38, "volume": 127949.0}, {"date": "2021-09-02", "close": 8.29, "volume": 175052.0}, {"date": "2021-09-03", "close": 8.33, "volume": 213243.0}, {"date": "2021-09-07", "close": 8.91, "volume": 227536.0}, {"date": "2021-09-08", "close": 8.4, "volume": 298206.0}, {"date": "2021-09-09", "close": 8.49, "volume": 98851.0}, {"date": "2021-09-10", "close": 8.71, "volume": 295199.0}, {"date": "2021-09-13", "close": 8.58, "volume": 130187.0}, {"date": "2021-09-14", "close": 8.37, "volume": 204386.0}, {"date": "2021-09-15", "close": 8.01, "volume": 460772.0}, {"date": "2021-09-16", "close": 8.32, "volume": 216126.0}, {"date": "2021-09-17", "close": 8.62, "volume": 297886.0}, {"date": "2021-09-20", "close": 8.32, "volume": 255627.0}, {"date": "2021-09-21", "close": 8.39, "volume": 131017.0}, {"date": "2021-09-22", "close": 8.81, "volume": 174062.0}, {"date": "2021-09-23", "close": 9.02, "volume": 181051.0}, {"date": "2021-09-24", "close": 9.21, "volume": 421157.0}, {"date": "2021-09-27", "close": 9.3, "volume": 343690.0}, {"date": "2021-09-28", "close": 9.38, "volume": 302542.0}, {"date": "2021-09-29", "close": 9.78, "volume": 993041.0}, {"date": "2021-09-30", "close": 10.61, "volume": 2021158.0}, {"date": "2021-10-01", "close": 11.62, "volume": 733167.0}, {"date": "2021-10-04", "close": 11.37, "volume": 364323.0}, {"date": "2021-10-05", "close": 11.19, "volume": 304346.0}, {"date": "2021-10-06", "close": 11.45, "volume": 318942.0}, {"date": "2021-10-07", "close": 11.83, "volume": 415103.0}, {"date": "2021-10-08", "close": 11.59, "volume": 186822.0}, {"date": "2021-10-11", "close": 11.7, "volume": 186360.0}, {"date": "2021-10-12", "close": 12.02, "volume": 142889.0}, {"date": "2021-10-13", "close": 11.9, "volume": 231089.0}, {"date": "2021-10-14", "close": 11.81, "volume": 161074.0}, {"date": "2021-10-15", "close": 11.62, "volume": 260652.0}, {"date": "2021-10-18", "close": 11.69, "volume": 131892.0}, {"date": "2021-10-19", "close": 11.33, "volume": 153461.0}, {"date": "2021-10-20", "close": 11.25, "volume": 187912.0}, {"date": "2021-10-21", "close": 11.34, "volume": 97667.0}, {"date": "2021-10-22", "close": 11.14, "volume": 202437.0}, {"date": "2021-10-25", "close": 11.1, "volume": 132787.0}, {"date": "2021-10-26", "close": 10.94, "volume": 129732.0}, {"date": "2021-10-27", "close": 10.78, "volume": 119144.0}, {"date": "2021-10-28", "close": 10.39, "volume": 245615.0}, {"date": "2021-10-29", "close": 9.95, "volume": 746882.0}, {"date": "2021-11-01", "close": 10.3, "volume": 144710.0}, {"date": "2021-11-02", "close": 10.08, "volume": 157067.0}, {"date": "2021-11-03", "close": 10.64, "volume": 280928.0}, {"date": "2021-11-04", "close": 10.17, "volume": 325855.0}, {"date": "2021-11-05", "close": 10.48, "volume": 256941.0}, {"date": "2021-11-08", "close": 10.48, "volume": 219855.0}, {"date": "2021-11-09", "close": 10.77, "volume": 275860.0}, {"date": "2021-11-10", "close": 10.56, "volume": 163370.0}, {"date": "2021-11-11", "close": 10.67, "volume": 121929.0}, {"date": "2021-11-12", "close": 10.8, "volume": 211730.0}, {"date": "2021-11-15", "close": 10.7, "volume": 144839.0}, {"date": "2021-11-16", "close": 10.44, "volume": 227600.0}, {"date": "2021-11-17", "close": 10.37, "volume": 218648.0}, {"date": "2021-11-18", "close": 9.97, "volume": 310560.0}, {"date": "2021-11-19", "close": 9.92, "volume": 144265.0}, {"date": "2021-11-22", "close": 10.26, "volume": 178786.0}, {"date": "2021-11-23", "close": 9.92, "volume": 177363.0}, {"date": "2021-11-24", "close": 9.92, "volume": 110319.0}, {"date": "2021-11-26", "close": 9.69, "volume": 240785.0}, {"date": "2021-11-29", "close": 9.72, "volume": 134249.0}, {"date": "2021-11-30", "close": 8.96, "volume": 421700.0}, {"date": "2021-12-01", "close": 8.76, "volume": 185014.0}, {"date": "2021-12-02", "close": 9.2, "volume": 88795.0}, {"date": "2021-12-03", "close": 8.55, "volume": 171237.0}, {"date": "2021-12-06", "close": 9.33, "volume": 535599.0}, {"date": "2021-12-07", "close": 9.77, "volume": 305651.0}, {"date": "2021-12-08", "close": 11.53, "volume": 2500951.0}, {"date": "2021-12-09", "close": 11.45, "volume": 523474.0}, {"date": "2021-12-10", "close": 10.87, "volume": 267134.0}, {"date": "2021-12-13", "close": 10.62, "volume": 251472.0}, {"date": "2021-12-14", "close": 11.15, "volume": 350414.0}, {"date": "2021-12-15", "close": 11.06, "volume": 217823.0}, {"date": "2021-12-16", "close": 10.84, "volume": 262413.0}, {"date": "2021-12-17", "close": 11.83, "volume": 927054.0}, {"date": "2021-12-20", "close": 10.82, "volume": 410262.0}, {"date": "2021-12-21", "close": 11.35, "volume": 225996.0}, {"date": "2021-12-22", "close": 11.45, "volume": 114931.0}, {"date": "2021-12-23", "close": 11.53, "volume": 91100.0}, {"date": "2021-12-27", "close": 12.35, "volume": 394081.0}, {"date": "2021-12-28", "close": 11.81, "volume": 292772.0}, {"date": "2021-12-29", "close": 11.69, "volume": 289452.0}, {"date": "2021-12-30", "close": 11.96, "volume": 260744.0}, {"date": "2021-12-31", "close": 12.11, "volume": 900999.0}, {"date": "2022-01-03", "close": 11.82, "volume": 398532.0}, {"date": "2022-01-04", "close": 11.68, "volume": 256363.0}, {"date": "2022-01-05", "close": 10.8, "volume": 396446.0}, {"date": "2022-01-06", "close": 10.8, "volume": 152434.0}, {"date": "2022-01-07", "close": 10.63, "volume": 279644.0}, {"date": "2022-01-10", "close": 10.56, "volume": 172756.0}, {"date": "2022-01-11", "close": 10.5, "volume": 124973.0}, {"date": "2022-01-12", "close": 9.97, "volume": 251717.0}, {"date": "2022-01-13", "close": 9.89, "volume": 284465.0}, {"date": "2022-01-14", "close": 10.01, "volume": 341144.0}, {"date": "2022-01-18", "close": 9.71, "volume": 230886.0}, {"date": "2022-01-19", "close": 8.83, "volume": 594604.0}, {"date": "2022-01-20", "close": 8.74, "volume": 469125.0}, {"date": "2022-01-21", "close": 8.38, "volume": 564394.0}, {"date": "2022-01-24", "close": 8.55, "volume": 666175.0}, {"date": "2022-01-25", "close": 8.79, "volume": 278601.0}, {"date": "2022-01-26", "close": 8.66, "volume": 296165.0}, {"date": "2022-01-27", "close": 8.19, "volume": 324912.0}, {"date": "2022-01-28", "close": 8.72, "volume": 404200.0}, {"date": "2022-01-31", "close": 8.83, "volume": 470357.0}, {"date": "2022-02-01", "close": 8.6, "volume": 366107.0}, {"date": "2022-02-02", "close": 8.17, "volume": 318729.0}, {"date": "2022-02-03", "close": 8.07, "volume": 308886.0}, {"date": "2022-02-04", "close": 8.09, "volume": 223794.0}, {"date": "2022-02-07", "close": 8.34, "volume": 160886.0}, {"date": "2022-02-08", "close": 8.66, "volume": 173137.0}, {"date": "2022-02-09", "close": 9.22, "volume": 257848.0}, {"date": "2022-02-10", "close": 9.07, "volume": 210393.0}, {"date": "2022-02-11", "close": 8.91, "volume": 211462.0}, {"date": "2022-02-14", "close": 8.8, "volume": 118235.0}, {"date": "2022-02-15", "close": 9.17, "volume": 206320.0}, {"date": "2022-02-16", "close": 9.34, "volume": 221595.0}, {"date": "2022-02-17", "close": 9.0, "volume": 120408.0}, {"date": "2022-02-18", "close": 8.75, "volume": 126009.0}, {"date": "2022-02-22", "close": 8.75, "volume": 165106.0}, {"date": "2022-02-23", "close": 8.7, "volume": 119160.0}, {"date": "2022-02-24", "close": 8.97, "volume": 222798.0}, {"date": "2022-02-25", "close": 8.93, "volume": 243632.0}, {"date": "2022-02-28", "close": 8.8, "volume": 205951.0}, {"date": "2022-03-01", "close": 8.3, "volume": 252243.0}, {"date": "2022-03-02", "close": 8.99, "volume": 244885.0}, {"date": "2022-03-03", "close": 8.65, "volume": 134670.0}, {"date": "2022-03-04", "close": 8.38, "volume": 242186.0}, {"date": "2022-03-07", "close": 7.9, "volume": 681800.0}, {"date": "2022-03-08", "close": 8.16, "volume": 301507.0}, {"date": "2022-03-09", "close": 9.66, "volume": 724530.0}, {"date": "2022-03-10", "close": 9.43, "volume": 237458.0}, {"date": "2022-03-11", "close": 9.01, "volume": 163381.0}, {"date": "2022-03-14", "close": 8.72, "volume": 207471.0}, {"date": "2022-03-15", "close": 8.81, "volume": 210215.0}, {"date": "2022-03-16", "close": 9.48, "volume": 140859.0}, {"date": "2022-03-17", "close": 9.9, "volume": 123480.0}, {"date": "2022-03-18", "close": 10.64, "volume": 384335.0}, {"date": "2022-03-21", "close": 10.35, "volume": 144097.0}, {"date": "2022-03-22", "close": 10.31, "volume": 130969.0}, {"date": "2022-03-23", "close": 9.97, "volume": 113882.0}, {"date": "2022-03-24", "close": 9.81, "volume": 137220.0}, {"date": "2022-03-25", "close": 9.42, "volume": 198474.0}, {"date": "2022-03-28", "close": 9.62, "volume": 113474.0}, {"date": "2022-03-29", "close": 9.95, "volume": 137424.0}, {"date": "2022-03-30", "close": 9.68, "volume": 101153.0}, {"date": "2022-03-31", "close": 9.61, "volume": 165642.0}, {"date": "2022-04-01", "close": 9.56, "volume": 127271.0}, {"date": "2022-04-04", "close": 9.77, "volume": 121486.0}, {"date": "2022-04-05", "close": 9.54, "volume": 100022.0}, {"date": "2022-04-06", "close": 9.68, "volume": 243437.0}, {"date": "2022-04-07", "close": 9.45, "volume": 137598.0}, {"date": "2022-04-08", "close": 9.34, "volume": 148304.0}, {"date": "2022-04-11", "close": 9.5, "volume": 113534.0}, {"date": "2022-04-12", "close": 9.48, "volume": 152436.0}, {"date": "2022-04-13", "close": 9.59, "volume": 71680.0}, {"date": "2022-04-14", "close": 9.58, "volume": 93628.0}, {"date": "2022-04-18", "close": 9.25, "volume": 125828.0}, {"date": "2022-04-19", "close": 9.67, "volume": 273919.0}, {"date": "2022-04-20", "close": 9.63, "volume": 78388.0}, {"date": "2022-04-21", "close": 9.38, "volume": 149787.0}, {"date": "2022-04-22", "close": 9.39, "volume": 180987.0}, {"date": "2022-04-25", "close": 9.32, "volume": 191639.0}, {"date": "2022-04-26", "close": 9.09, "volume": 175659.0}, {"date": "2022-04-27", "close": 9.01, "volume": 111926.0}, {"date": "2022-04-28", "close": 9.17, "volume": 128426.0}, {"date": "2022-04-29", "close": 9.05, "volume": 180931.0}, {"date": "2022-05-02", "close": 8.89, "volume": 153544.0}, {"date": "2022-05-03", "close": 8.5, "volume": 353072.0}, {"date": "2022-05-04", "close": 8.5, "volume": 266938.0}, {"date": "2022-05-05", "close": 8.0, "volume": 276824.0}, {"date": "2022-05-06", "close": 7.87, "volume": 392912.0}, {"date": "2022-05-09", "close": 7.1, "volume": 538010.0}, {"date": "2022-05-10", "close": 6.19, "volume": 1546851.0}, {"date": "2022-05-11", "close": 5.4, "volume": 1002723.0}, {"date": "2022-05-12", "close": 5.83, "volume": 1038916.0}, {"date": "2022-05-13", "close": 6.79, "volume": 675979.0}, {"date": "2022-05-16", "close": 6.89, "volume": 292182.0}, {"date": "2022-05-17", "close": 7.16, "volume": 206385.0}, {"date": "2022-05-18", "close": 6.62, "volume": 402055.0}, {"date": "2022-05-19", "close": 6.75, "volume": 395409.0}, {"date": "2022-05-20", "close": 6.38, "volume": 309399.0}, {"date": "2022-05-23", "close": 6.35, "volume": 233475.0}, {"date": "2022-05-24", "close": 6.11, "volume": 243559.0}, {"date": "2022-05-25", "close": 6.37, "volume": 273514.0}, {"date": "2022-05-26", "close": 7.04, "volume": 299607.0}, {"date": "2022-05-27", "close": 7.03, "volume": 308214.0}, {"date": "2022-05-31", "close": 7.04, "volume": 131836.0}, {"date": "2022-06-01", "close": 7.08, "volume": 196859.0}, {"date": "2022-06-02", "close": 7.3, "volume": 133817.0}, {"date": "2022-06-03", "close": 7.14, "volume": 134449.0}, {"date": "2022-06-06", "close": 7.1, "volume": 92476.0}, {"date": "2022-06-07", "close": 7.21, "volume": 131866.0}, {"date": "2022-06-08", "close": 7.16, "volume": 124817.0}, {"date": "2022-06-09", "close": 7.16, "volume": 139147.0}, {"date": "2022-06-10", "close": 6.94, "volume": 202643.0}, {"date": "2022-06-13", "close": 6.54, "volume": 265540.0}, {"date": "2022-06-14", "close": 6.6, "volume": 262750.0}, {"date": "2022-06-15", "close": 6.78, "volume": 248815.0}, {"date": "2022-06-16", "close": 6.28, "volume": 215313.0}, {"date": "2022-06-17", "close": 6.43, "volume": 192757.0}, {"date": "2022-06-21", "close": 6.71, "volume": 140733.0}, {"date": "2022-06-22", "close": 6.7, "volume": 184005.0}, {"date": "2022-06-23", "close": 6.73, "volume": 119306.0}, {"date": "2022-06-24", "close": 6.72, "volume": 906379.0}, {"date": "2022-06-27", "close": 6.66, "volume": 183488.0}, {"date": "2022-06-28", "close": 6.79, "volume": 268428.0}, {"date": "2022-06-29", "close": 6.44, "volume": 218689.0}, {"date": "2022-06-30", "close": 6.08, "volume": 1156667.0}, {"date": "2022-07-01", "close": 5.19, "volume": 1863774.0}, {"date": "2022-07-05", "close": 5.56, "volume": 780645.0}, {"date": "2022-07-06", "close": 5.47, "volume": 194965.0}, {"date": "2022-07-07", "close": 5.82, "volume": 279014.0}, {"date": "2022-07-08", "close": 5.76, "volume": 171976.0}, {"date": "2022-07-11", "close": 5.53, "volume": 155533.0}, {"date": "2022-07-12", "close": 5.34, "volume": 288800.0}, {"date": "2022-07-13", "close": 5.25, "volume": 144453.0}, {"date": "2022-07-14", "close": 5.36, "volume": 133661.0}, {"date": "2022-07-15", "close": 5.71, "volume": 162086.0}, {"date": "2022-07-18", "close": 5.8, "volume": 119896.0}, {"date": "2022-07-19", "close": 5.94, "volume": 103002.0}, {"date": "2022-07-20", "close": 6.15, "volume": 132053.0}, {"date": "2022-07-21", "close": 6.22, "volume": 134083.0}, {"date": "2022-07-22", "close": 6.0, "volume": 135138.0}, {"date": "2022-07-25", "close": 6.0, "volume": 133286.0}, {"date": "2022-07-26", "close": 5.94, "volume": 104760.0}, {"date": "2022-07-27", "close": 6.15, "volume": 110262.0}, {"date": "2022-07-28", "close": 6.26, "volume": 116381.0}, {"date": "2022-07-29", "close": 6.21, "volume": 130785.0}, {"date": "2022-08-01", "close": 6.12, "volume": 137869.0}, {"date": "2022-08-02", "close": 6.42, "volume": 108255.0}, {"date": "2022-08-03", "close": 6.36, "volume": 298369.0}, {"date": "2022-08-04", "close": 6.73, "volume": 182848.0}, {"date": "2022-08-05", "close": 6.71, "volume": 122058.0}, {"date": "2022-08-08", "close": 6.9, "volume": 180331.0}, {"date": "2022-08-09", "close": 7.05, "volume": 258617.0}, {"date": "2022-08-10", "close": 7.71, "volume": 152465.0}, {"date": "2022-08-11", "close": 7.54, "volume": 85140.0}, {"date": "2022-08-12", "close": 7.55, "volume": 108995.0}, {"date": "2022-08-15", "close": 7.15, "volume": 148805.0}, {"date": "2022-08-16", "close": 7.4, "volume": 133727.0}, {"date": "2022-08-17", "close": 7.26, "volume": 142085.0}, {"date": "2022-08-18", "close": 7.29, "volume": 66465.0}, {"date": "2022-08-19", "close": 7.12, "volume": 88994.0}, {"date": "2022-08-22", "close": 6.84, "volume": 86874.0}, {"date": "2022-08-23", "close": 6.99, "volume": 88650.0}, {"date": "2022-08-24", "close": 7.11, "volume": 79839.0}, {"date": "2022-08-25", "close": 7.36, "volume": 46037.0}, {"date": "2022-08-26", "close": 7.09, "volume": 70412.0}, {"date": "2022-08-29", "close": 6.72, "volume": 74033.0}, {"date": "2022-08-30", "close": 6.68, "volume": 63741.0}, {"date": "2022-08-31", "close": 6.74, "volume": 56893.0}, {"date": "2022-09-01", "close": 6.8, "volume": 110996.0}, {"date": "2022-09-02", "close": 6.8, "volume": 94182.0}, {"date": "2022-09-06", "close": 6.78, "volume": 81688.0}, {"date": "2022-09-07", "close": 7.11, "volume": 124274.0}, {"date": "2022-09-08", "close": 7.15, "volume": 80668.0}, {"date": "2022-09-09", "close": 7.07, "volume": 88397.0}, {"date": "2022-09-12", "close": 7.0, "volume": 69446.0}, {"date": "2022-09-13", "close": 6.75, "volume": 123607.0}, {"date": "2022-09-14", "close": 6.79, "volume": 76633.0}, {"date": "2022-09-15", "close": 6.9, "volume": 57996.0}, {"date": "2022-09-16", "close": 6.79, "volume": 148658.0}, {"date": "2022-09-19", "close": 6.85, "volume": 55078.0}, {"date": "2022-09-20", "close": 6.71, "volume": 64316.0}, {"date": "2022-09-21", "close": 6.23, "volume": 142498.0}, {"date": "2022-09-22", "close": 5.87, "volume": 184047.0}, {"date": "2022-09-23", "close": 5.67, "volume": 175169.0}, {"date": "2022-09-26", "close": 5.74, "volume": 76558.0}, {"date": "2022-09-27", "close": 5.74, "volume": 61378.0}, {"date": "2022-09-28", "close": 5.98, "volume": 53844.0}, {"date": "2022-09-29", "close": 5.7, "volume": 36468.0}, {"date": "2022-09-30", "close": 5.62, "volume": 62587.0}, {"date": "2022-10-03", "close": 5.52, "volume": 82513.0}, {"date": "2022-10-04", "close": 5.99, "volume": 102581.0}, {"date": "2022-10-05", "close": 5.96, "volume": 49248.0}, {"date": "2022-10-06", "close": 5.765, "volume": 66280.0}, {"date": "2022-10-07", "close": 5.56, "volume": 48209.0}, {"date": "2022-10-10", "close": 5.47, "volume": 33643.0}, {"date": "2022-10-11", "close": 5.56, "volume": 75428.0}, {"date": "2022-10-12", "close": 5.71, "volume": 34054.0}, {"date": "2022-10-13", "close": 5.89, "volume": 68228.0}, {"date": "2022-10-14", "close": 5.53, "volume": 331723.0}, {"date": "2022-10-17", "close": 5.53, "volume": 289388.0}, {"date": "2022-10-18", "close": 5.54, "volume": 223611.0}, {"date": "2022-10-19", "close": 5.61, "volume": 60463.0}, {"date": "2022-10-20", "close": 5.62, "volume": 66245.0}, {"date": "2022-10-21", "close": 5.92, "volume": 57221.0}, {"date": "2022-10-24", "close": 5.78, "volume": 72925.0}, {"date": "2022-10-25", "close": 6.25, "volume": 152855.0}, {"date": "2022-10-26", "close": 6.44, "volume": 77685.0}, {"date": "2022-10-27", "close": 6.32, "volume": 146097.0}, {"date": "2022-10-28", "close": 6.74, "volume": 128084.0}, {"date": "2022-10-31", "close": 7.01, "volume": 147339.0}, {"date": "2022-11-01", "close": 7.14, "volume": 82489.0}, {"date": "2022-11-02", "close": 7.13, "volume": 117119.0}, {"date": "2022-11-03", "close": 6.91, "volume": 119197.0}, {"date": "2022-11-04", "close": 6.88, "volume": 159676.0}, {"date": "2022-11-07", "close": 6.86, "volume": 118054.0}, {"date": "2022-11-08", "close": 6.5, "volume": 177344.0}, {"date": "2022-11-09", "close": 6.4, "volume": 201495.0}, {"date": "2022-11-10", "close": 6.98, "volume": 223864.0}, {"date": "2022-11-11", "close": 7.25, "volume": 169361.0}, {"date": "2022-11-14", "close": 7.21, "volume": 100285.0}, {"date": "2022-11-15", "close": 7.47, "volume": 108007.0}, {"date": "2022-11-16", "close": 7.32, "volume": 195782.0}, {"date": "2022-11-17", "close": 7.28, "volume": 71043.0}, {"date": "2022-11-18", "close": 7.36, "volume": 62963.0}, {"date": "2022-11-21", "close": 7.47, "volume": 102659.0}, {"date": "2022-11-22", "close": 7.64, "volume": 100961.0}, {"date": "2022-11-23", "close": 7.59, "volume": 76447.0}, {"date": "2022-11-25", "close": 7.48, "volume": 31507.0}, {"date": "2022-11-28", "close": 7.3, "volume": 67338.0}, {"date": "2022-11-29", "close": 7.455, "volume": 83640.0}, {"date": "2022-11-30", "close": 7.65, "volume": 121421.0}, {"date": "2022-12-01", "close": 7.51, "volume": 79530.0}, {"date": "2022-12-02", "close": 7.39, "volume": 183631.0}, {"date": "2022-12-05", "close": 7.28, "volume": 120912.0}, {"date": "2022-12-06", "close": 7.37, "volume": 134860.0}, {"date": "2022-12-07", "close": 7.6, "volume": 159131.0}, {"date": "2022-12-08", "close": 8.2, "volume": 265227.0}, {"date": "2022-12-09", "close": 8.17, "volume": 145415.0}, {"date": "2022-12-12", "close": 7.85, "volume": 175103.0}, {"date": "2022-12-13", "close": 7.86, "volume": 127289.0}, {"date": "2022-12-14", "close": 7.88, "volume": 92557.0}, {"date": "2022-12-15", "close": 7.72, "volume": 70115.0}, {"date": "2022-12-16", "close": 7.34, "volume": 372463.0}, {"date": "2022-12-19", "close": 7.37, "volume": 254364.0}, {"date": "2022-12-20", "close": 7.49, "volume": 104327.0}, {"date": "2022-12-21", "close": 7.95, "volume": 77100.0}, {"date": "2022-12-22", "close": 7.76, "volume": 93476.0}, {"date": "2022-12-23", "close": 7.87, "volume": 114380.0}, {"date": "2022-12-27", "close": 7.7, "volume": 48830.0}, {"date": "2022-12-28", "close": 7.41, "volume": 158531.0}, {"date": "2022-12-29", "close": 7.61, "volume": 96080.0}, {"date": "2022-12-30", "close": 7.52, "volume": 79257.0}, {"date": "2023-01-03", "close": 7.4, "volume": 104656.0}, {"date": "2023-01-04", "close": 7.4, "volume": 136318.0}, {"date": "2023-01-05", "close": 7.39, "volume": 85554.0}, {"date": "2023-01-06", "close": 7.7, "volume": 80371.0}, {"date": "2023-01-09", "close": 7.77, "volume": 73275.0}, {"date": "2023-01-10", "close": 8.06, "volume": 70050.0}, {"date": "2023-01-11", "close": 8.49, "volume": 71463.0}, {"date": "2023-01-12", "close": 8.57, "volume": 96066.0}, {"date": "2023-01-13", "close": 8.83, "volume": 59373.0}, {"date": "2023-01-17", "close": 8.99, "volume": 110969.0}, {"date": "2023-01-18", "close": 8.53, "volume": 158523.0}, {"date": "2023-01-19", "close": 8.44, "volume": 34532.0}, {"date": "2023-01-20", "close": 8.72, "volume": 73790.0}, {"date": "2023-01-23", "close": 9.04, "volume": 47567.0}, {"date": "2023-01-24", "close": 9.37, "volume": 60329.0}, {"date": "2023-01-25", "close": 9.35, "volume": 70523.0}, {"date": "2023-01-26", "close": 9.13, "volume": 51275.0}, {"date": "2023-01-27", "close": 9.18, "volume": 55848.0}, {"date": "2023-01-30", "close": 8.79, "volume": 69562.0}, {"date": "2023-01-31", "close": 8.82, "volume": 75438.0}, {"date": "2023-02-01", "close": 8.8, "volume": 133672.0}, {"date": "2023-02-02", "close": 8.88, "volume": 234312.0}, {"date": "2023-02-03", "close": 9.12, "volume": 154666.0}, {"date": "2023-02-06", "close": 9.13, "volume": 57265.0}, {"date": "2023-02-07", "close": 9.53, "volume": 65167.0}, {"date": "2023-02-08", "close": 9.55, "volume": 71930.0}, {"date": "2023-02-09", "close": 9.45, "volume": 73791.0}, {"date": "2023-02-10", "close": 9.31, "volume": 38593.0}, {"date": "2023-02-13", "close": 9.53, "volume": 38509.0}, {"date": "2023-02-14", "close": 9.32, "volume": 99000.0}, {"date": "2023-02-15", "close": 9.03, "volume": 41081.0}, {"date": "2023-02-16", "close": 9.32, "volume": 147529.0}, {"date": "2023-02-17", "close": 10.07, "volume": 152433.0}, {"date": "2023-02-21", "close": 9.85, "volume": 162251.0}, {"date": "2023-02-22", "close": 9.9, "volume": 57534.0}, {"date": "2023-02-23", "close": 9.92, "volume": 85127.0}, {"date": "2023-02-24", "close": 9.67, "volume": 86103.0}, {"date": "2023-02-27", "close": 9.67, "volume": 69079.0}, {"date": "2023-02-28", "close": 9.68, "volume": 79459.0}, {"date": "2023-03-01", "close": 9.77, "volume": 44027.0}, {"date": "2023-03-02", "close": 9.81, "volume": 36099.0}, {"date": "2023-03-03", "close": 9.89, "volume": 65934.0}, {"date": "2023-03-06", "close": 9.79, "volume": 88616.0}, {"date": "2023-03-07", "close": 9.93, "volume": 126459.0}, {"date": "2023-03-08", "close": 8.87, "volume": 333145.0}, {"date": "2023-03-09", "close": 8.415, "volume": 93686.0}, {"date": "2023-03-10", "close": 7.87, "volume": 141367.0}, {"date": "2023-03-13", "close": 7.77, "volume": 92613.0}, {"date": "2023-03-14", "close": 7.92, "volume": 88886.0}, {"date": "2023-03-15", "close": 7.56, "volume": 94591.0}, {"date": "2023-03-16", "close": 7.61, "volume": 114127.0}, {"date": "2023-03-17", "close": 7.67, "volume": 154055.0}, {"date": "2023-03-20", "close": 7.28, "volume": 95060.0}, {"date": "2023-03-21", "close": 7.49, "volume": 81972.0}, {"date": "2023-03-22", "close": 7.13, "volume": 102109.0}, {"date": "2023-03-23", "close": 6.76, "volume": 116894.0}, {"date": "2023-03-24", "close": 6.9, "volume": 86798.0}, {"date": "2023-03-27", "close": 6.91, "volume": 57659.0}, {"date": "2023-03-28", "close": 6.78, "volume": 89133.0}, {"date": "2023-03-29", "close": 6.85, "volume": 59844.0}, {"date": "2023-03-30", "close": 7.05, "volume": 66142.0}, {"date": "2023-03-31", "close": 7.23, "volume": 83249.0}, {"date": "2023-04-03", "close": 7.23, "volume": 88757.0}, {"date": "2023-04-04", "close": 7.04, "volume": 66023.0}, {"date": "2023-04-05", "close": 6.76, "volume": 64009.0}, {"date": "2023-04-06", "close": 6.83, "volume": 42608.0}, {"date": "2023-04-10", "close": 6.97, "volume": 49477.0}, {"date": "2023-04-11", "close": 7.01, "volume": 111426.0}, {"date": "2023-04-12", "close": 6.8, "volume": 42475.0}, {"date": "2023-04-13", "close": 6.95, "volume": 58797.0}, {"date": "2023-04-14", "close": 6.85, "volume": 69499.0}, {"date": "2023-04-17", "close": 6.9, "volume": 73885.0}, {"date": "2023-04-18", "close": 7.14, "volume": 74256.0}, {"date": "2023-04-19", "close": 7.04, "volume": 34751.0}, {"date": "2023-04-20", "close": 6.86, "volume": 47682.0}, {"date": "2023-04-21", "close": 6.88, "volume": 82220.0}, {"date": "2023-04-24", "close": 6.91, "volume": 37204.0}, {"date": "2023-04-25", "close": 6.75, "volume": 38311.0}, {"date": "2023-04-26", "close": 6.87, "volume": 135373.0}, {"date": "2023-04-27", "close": 6.88, "volume": 38894.0}, {"date": "2023-04-28", "close": 7.04, "volume": 37671.0}, {"date": "2023-05-01", "close": 7.18, "volume": 99400.0}, {"date": "2023-05-02", "close": 6.98, "volume": 47127.0}, {"date": "2023-05-03", "close": 6.83, "volume": 70287.0}, {"date": "2023-05-04", "close": 6.61, "volume": 90128.0}, {"date": "2023-05-05", "close": 6.39, "volume": 97767.0}, {"date": "2023-05-08", "close": 6.26, "volume": 135767.0}, {"date": "2023-05-09", "close": 6.85, "volume": 286903.0}, {"date": "2023-05-10", "close": 7.21, "volume": 139794.0}, {"date": "2023-05-11", "close": 6.9, "volume": 133659.0}, {"date": "2023-05-12", "close": 6.595, "volume": 53850.0}, {"date": "2023-05-15", "close": 6.8, "volume": 55447.0}, {"date": "2023-05-16", "close": 6.78, "volume": 87770.0}, {"date": "2023-05-17", "close": 6.97, "volume": 65932.0}, {"date": "2023-05-18", "close": 7.4, "volume": 172081.0}, {"date": "2023-05-19", "close": 8.07, "volume": 191298.0}, {"date": "2023-05-22", "close": 7.77, "volume": 71138.0}, {"date": "2023-05-23", "close": 7.49, "volume": 79089.0}, {"date": "2023-05-24", "close": 7.22, "volume": 52237.0}, {"date": "2023-05-25", "close": 7.13, "volume": 39149.0}, {"date": "2023-05-26", "close": 7.23, "volume": 30265.0}, {"date": "2023-05-30", "close": 7.17, "volume": 62658.0}, {"date": "2023-05-31", "close": 7.1, "volume": 52740.0}, {"date": "2023-06-01", "close": 6.86, "volume": 135564.0}, {"date": "2023-06-02", "close": 6.96, "volume": 123060.0}, {"date": "2023-06-05", "close": 6.84, "volume": 86964.0}, {"date": "2023-06-06", "close": 7.2, "volume": 179185.0}, {"date": "2023-06-07", "close": 7.21, "volume": 152856.0}, {"date": "2023-06-08", "close": 7.17, "volume": 113935.0}, {"date": "2023-06-09", "close": 6.8, "volume": 166796.0}, {"date": "2023-06-12", "close": 6.77, "volume": 137319.0}, {"date": "2023-06-13", "close": 7.0, "volume": 88166.0}, {"date": "2023-06-14", "close": 6.75, "volume": 146582.0}, {"date": "2023-06-15", "close": 6.76, "volume": 98284.0}, {"date": "2023-06-16", "close": 6.39, "volume": 175128.0}, {"date": "2023-06-20", "close": 6.45, "volume": 123254.0}, {"date": "2023-06-21", "close": 6.37, "volume": 80241.0}, {"date": "2023-06-22", "close": 6.25, "volume": 97000.0}, {"date": "2023-06-23", "close": 6.11, "volume": 874013.0}, {"date": "2023-06-26", "close": 6.18, "volume": 77296.0}, {"date": "2023-06-27", "close": 6.25, "volume": 97000.0}, {"date": "2023-06-28", "close": 6.25, "volume": 49842.0}, {"date": "2023-06-29", "close": 6.49, "volume": 111250.0}, {"date": "2023-06-30", "close": 6.7, "volume": 190134.0}, {"date": "2023-07-03", "close": 6.7, "volume": 21111.0}, {"date": "2023-07-05", "close": 6.41, "volume": 71456.0}, {"date": "2023-07-06", "close": 6.17, "volume": 137061.0}, {"date": "2023-07-07", "close": 6.38, "volume": 131880.0}, {"date": "2023-07-10", "close": 6.58, "volume": 68903.0}, {"date": "2023-07-11", "close": 6.45, "volume": 79445.0}, {"date": "2023-07-12", "close": 6.65, "volume": 106645.0}, {"date": "2023-07-13", "close": 6.81, "volume": 177835.0}, {"date": "2023-07-14", "close": 6.67, "volume": 88576.0}, {"date": "2023-07-17", "close": 6.71, "volume": 82142.0}, {"date": "2023-07-18", "close": 6.75, "volume": 72640.0}, {"date": "2023-07-19", "close": 6.71, "volume": 67939.0}, {"date": "2023-07-20", "close": 6.4, "volume": 92999.0}, {"date": "2023-07-21", "close": 6.46, "volume": 190638.0}, {"date": "2023-07-24", "close": 6.56, "volume": 164666.0}, {"date": "2023-07-25", "close": 6.52, "volume": 88333.0}, {"date": "2023-07-26", "close": 6.54, "volume": 63641.0}, {"date": "2023-07-27", "close": 6.31, "volume": 64439.0}, {"date": "2023-07-28", "close": 6.39, "volume": 58153.0}, {"date": "2023-07-31", "close": 6.42, "volume": 62512.0}, {"date": "2023-08-01", "close": 6.29, "volume": 49014.0}, {"date": "2023-08-02", "close": 6.23, "volume": 122250.0}, {"date": "2023-08-03", "close": 6.25, "volume": 54188.0}, {"date": "2023-08-04", "close": 6.1, "volume": 117250.0}, {"date": "2023-08-07", "close": 6.17, "volume": 77223.0}, {"date": "2023-08-08", "close": 6.17, "volume": 79469.0}, {"date": "2023-08-09", "close": 5.11, "volume": 1060192.0}, {"date": "2023-08-10", "close": 4.75, "volume": 938084.0}, {"date": "2023-08-11", "close": 5.21, "volume": 382955.0}, {"date": "2023-08-14", "close": 5.44, "volume": 218826.0}, {"date": "2023-08-15", "close": 5.19, "volume": 123291.0}, {"date": "2023-08-16", "close": 5.01, "volume": 234132.0}, {"date": "2023-08-17", "close": 5.07, "volume": 156406.0}, {"date": "2023-08-18", "close": 5.04, "volume": 72132.0}, {"date": "2023-08-21", "close": 4.8, "volume": 233860.0}, {"date": "2023-08-22", "close": 4.77, "volume": 170771.0}, {"date": "2023-08-23", "close": 4.71, "volume": 222884.0}, {"date": "2023-08-24", "close": 4.59, "volume": 171928.0}, {"date": "2023-08-25", "close": 4.7, "volume": 109862.0}, {"date": "2023-08-28", "close": 4.69, "volume": 66944.0}, {"date": "2023-08-29", "close": 4.86, "volume": 82866.0}, {"date": "2023-08-30", "close": 4.76, "volume": 64192.0}, {"date": "2023-08-31", "close": 4.83, "volume": 95235.0}, {"date": "2023-09-01", "close": 4.9, "volume": 78476.0}, {"date": "2023-09-05", "close": 4.69, "volume": 176193.0}, {"date": "2023-09-06", "close": 4.59, "volume": 111321.0}, {"date": "2023-09-07", "close": 4.6, "volume": 169907.0}, {"date": "2023-09-08", "close": 4.575, "volume": 164181.0}, {"date": "2023-09-11", "close": 4.66, "volume": 75224.0}, {"date": "2023-09-12", "close": 4.98, "volume": 114694.0}, {"date": "2023-09-13", "close": 4.92, "volume": 141254.0}, {"date": "2023-09-14", "close": 5.17, "volume": 117481.0}, {"date": "2023-09-15", "close": 5.16, "volume": 163289.0}, {"date": "2023-09-18", "close": 4.88, "volume": 78413.0}, {"date": "2023-09-19", "close": 4.88, "volume": 67045.0}, {"date": "2023-09-20", "close": 4.59, "volume": 95774.0}, {"date": "2023-09-21", "close": 4.49, "volume": 84648.0}, {"date": "2023-09-22", "close": 4.32, "volume": 214998.0}, {"date": "2023-09-25", "close": 4.26, "volume": 107655.0}, {"date": "2023-09-26", "close": 4.26, "volume": 66525.0}, {"date": "2023-09-27", "close": 4.36, "volume": 82651.0}, {"date": "2023-09-28", "close": 4.39, "volume": 56470.0}, {"date": "2023-09-29", "close": 4.27, "volume": 59396.0}, {"date": "2023-10-02", "close": 4.27, "volume": 144527.0}, {"date": "2023-10-03", "close": 4.13, "volume": 105124.0}, {"date": "2023-10-04", "close": 4.08, "volume": 85291.0}, {"date": "2023-10-05", "close": 4.01, "volume": 118358.0}, {"date": "2023-10-06", "close": 4.13, "volume": 101159.0}, {"date": "2023-10-09", "close": 4.41, "volume": 154895.0}, {"date": "2023-10-10", "close": 4.69, "volume": 125516.0}, {"date": "2023-10-11", "close": 4.77, "volume": 85211.0}, {"date": "2023-10-12", "close": 4.36, "volume": 131483.0}, {"date": "2023-10-13", "close": 4.14, "volume": 111435.0}, {"date": "2023-10-16", "close": 4.35, "volume": 77685.0}, {"date": "2023-10-17", "close": 4.56, "volume": 104917.0}, {"date": "2023-10-18", "close": 4.25, "volume": 59742.0}, {"date": "2023-10-19", "close": 4.09, "volume": 133994.0}, {"date": "2023-10-20", "close": 4.12, "volume": 177167.0}, {"date": "2023-10-23", "close": 3.9, "volume": 228186.0}, {"date": "2023-10-24", "close": 3.98, "volume": 218729.0}, {"date": "2023-10-25", "close": 3.79, "volume": 118081.0}, {"date": "2023-10-26", "close": 3.59, "volume": 960378.0}, {"date": "2023-10-27", "close": 3.61, "volume": 285888.0}, {"date": "2023-10-30", "close": 3.76, "volume": 175121.0}, {"date": "2023-10-31", "close": 3.75, "volume": 178426.0}, {"date": "2023-11-01", "close": 3.6, "volume": 113641.0}, {"date": "2023-11-02", "close": 3.75, "volume": 152866.0}, {"date": "2023-11-03", "close": 3.93, "volume": 535919.0}, {"date": "2023-11-06", "close": 3.75, "volume": 207639.0}, {"date": "2023-11-07", "close": 3.81, "volume": 152064.0}, {"date": "2023-11-08", "close": 3.91, "volume": 375236.0}, {"date": "2023-11-09", "close": 4.64, "volume": 759631.0}, {"date": "2023-11-10", "close": 4.65, "volume": 235277.0}, {"date": "2023-11-13", "close": 4.56, "volume": 172275.0}, {"date": "2023-11-14", "close": 5.15, "volume": 360313.0}, {"date": "2023-11-15", "close": 5.0, "volume": 185110.0}, {"date": "2023-11-16", "close": 5.02, "volume": 163942.0}, {"date": "2023-11-17", "close": 4.86, "volume": 229992.0}, {"date": "2023-11-20", "close": 5.36, "volume": 336742.0}, {"date": "2023-11-21", "close": 5.23, "volume": 129869.0}, {"date": "2023-11-22", "close": 5.3, "volume": 84637.0}, {"date": "2023-11-24", "close": 5.35, "volume": 60868.0}, {"date": "2023-11-27", "close": 5.23, "volume": 132490.0}, {"date": "2023-11-28", "close": 5.14, "volume": 111552.0}, {"date": "2023-11-29", "close": 5.07, "volume": 62073.0}, {"date": "2023-11-30", "close": 5.02, "volume": 53839.0}, {"date": "2023-12-01", "close": 5.32, "volume": 97267.0}, {"date": "2023-12-04", "close": 5.35, "volume": 142664.0}, {"date": "2023-12-05", "close": 5.09, "volume": 89980.0}, {"date": "2023-12-06", "close": 5.15, "volume": 71027.0}, {"date": "2023-12-07", "close": 5.08, "volume": 67740.0}, {"date": "2023-12-08", "close": 5.04, "volume": 99036.0}, {"date": "2023-12-11", "close": 5.1, "volume": 73513.0}, {"date": "2023-12-12", "close": 5.0, "volume": 103106.0}, {"date": "2023-12-13", "close": 5.49, "volume": 321715.0}, {"date": "2023-12-14", "close": 5.61, "volume": 135343.0}, {"date": "2023-12-15", "close": 5.39, "volume": 202938.0}, {"date": "2023-12-18", "close": 5.5, "volume": 74721.0}, {"date": "2023-12-19", "close": 5.6, "volume": 114983.0}, {"date": "2023-12-20", "close": 5.15, "volume": 159955.0}, {"date": "2023-12-21", "close": 5.29, "volume": 77870.0}, {"date": "2023-12-22", "close": 5.43, "volume": 61136.0}, {"date": "2023-12-26", "close": 5.82, "volume": 149012.0}, {"date": "2023-12-27", "close": 5.72, "volume": 78943.0}, {"date": "2023-12-28", "close": 5.46, "volume": 138861.0}, {"date": "2023-12-29", "close": 5.37, "volume": 76120.0}, {"date": "2024-01-02", "close": 5.15, "volume": 89820.0}, {"date": "2024-01-03", "close": 4.91, "volume": 128956.0}, {"date": "2024-01-04", "close": 4.96, "volume": 164799.0}, {"date": "2024-01-05", "close": 4.94, "volume": 159638.0}, {"date": "2024-01-08", "close": 5.07, "volume": 65428.0}, {"date": "2024-01-09", "close": 4.94, "volume": 65068.0}, {"date": "2024-01-10", "close": 4.91, "volume": 138703.0}, {"date": "2024-01-11", "close": 4.85, "volume": 182370.0}, {"date": "2024-01-12", "close": 4.85, "volume": 75183.0}, {"date": "2024-01-16", "close": 4.68, "volume": 133229.0}, {"date": "2024-01-17", "close": 4.63, "volume": 143969.0}, {"date": "2024-01-18", "close": 4.7, "volume": 114200.0}, {"date": "2024-01-19", "close": 4.7, "volume": 69162.0}, {"date": "2024-01-22", "close": 4.81, "volume": 89321.0}, {"date": "2024-01-23", "close": 4.885, "volume": 74240.0}, {"date": "2024-01-24", "close": 4.67, "volume": 105664.0}, {"date": "2024-01-25", "close": 4.9, "volume": 96014.0}, {"date": "2024-01-26", "close": 4.87, "volume": 87089.0}, {"date": "2024-01-29", "close": 4.97, "volume": 31760.0}, {"date": "2024-01-30", "close": 4.81, "volume": 36428.0}, {"date": "2024-01-31", "close": 4.72, "volume": 73288.0}, {"date": "2024-02-01", "close": 4.7, "volume": 122096.0}, {"date": "2024-02-02", "close": 4.62, "volume": 47221.0}, {"date": "2024-02-05", "close": 4.54, "volume": 103051.0}, {"date": "2024-02-06", "close": 4.74, "volume": 146629.0}, {"date": "2024-02-07", "close": 4.71, "volume": 87864.0}, {"date": "2024-02-08", "close": 5.04, "volume": 139988.0}, {"date": "2024-02-09", "close": 5.29, "volume": 112595.0}, {"date": "2024-02-12", "close": 5.53, "volume": 116035.0}, {"date": "2024-02-13", "close": 4.99, "volume": 122212.0}, {"date": "2024-02-14", "close": 5.08, "volume": 60455.0}, {"date": "2024-02-15", "close": 5.14, "volume": 133692.0}, {"date": "2024-02-16", "close": 4.96, "volume": 57877.0}, {"date": "2024-02-20", "close": 4.63, "volume": 79468.0}, {"date": "2024-02-21", "close": 4.73, "volume": 79505.0}, {"date": "2024-02-22", "close": 4.76, "volume": 104845.0}, {"date": "2024-02-23", "close": 4.84, "volume": 36243.0}, {"date": "2024-02-26", "close": 4.9, "volume": 51348.0}, {"date": "2024-02-27", "close": 5.14, "volume": 54222.0}, {"date": "2024-02-28", "close": 5.05, "volume": 67760.0}, {"date": "2024-02-29", "close": 5.13, "volume": 60204.0}, {"date": "2024-03-01", "close": 5.35, "volume": 96506.0}, {"date": "2024-03-04", "close": 5.12, "volume": 52935.0}, {"date": "2024-03-05", "close": 4.89, "volume": 51102.0}, {"date": "2024-03-06", "close": 5.14, "volume": 191488.0}, {"date": "2024-03-07", "close": 5.12, "volume": 59994.0}, {"date": "2024-03-08", "close": 5.0, "volume": 59503.0}, {"date": "2024-03-11", "close": 4.98, "volume": 79696.0}, {"date": "2024-03-12", "close": 4.93, "volume": 67099.0}, {"date": "2024-03-13", "close": 4.74, "volume": 95937.0}, {"date": "2024-03-14", "close": 4.65, "volume": 99135.0}, {"date": "2024-03-15", "close": 4.82, "volume": 189479.0}, {"date": "2024-03-18", "close": 4.68, "volume": 49064.0}, {"date": "2024-03-19", "close": 4.69, "volume": 41645.0}, {"date": "2024-03-20", "close": 4.74, "volume": 78266.0}, {"date": "2024-03-21", "close": 4.99, "volume": 294337.0}, {"date": "2024-03-22", "close": 5.08, "volume": 167435.0}, {"date": "2024-03-25", "close": 5.49, "volume": 102382.0}, {"date": "2024-03-26", "close": 5.66, "volume": 84438.0}, {"date": "2024-03-27", "close": 5.79, "volume": 92924.0}, {"date": "2024-03-28", "close": 5.57, "volume": 103186.0}, {"date": "2024-04-01", "close": 5.54, "volume": 72304.0}, {"date": "2024-04-02", "close": 5.26, "volume": 72613.0}, {"date": "2024-04-03", "close": 5.3, "volume": 48499.0}, {"date": "2024-04-04", "close": 5.29, "volume": 53039.0}, {"date": "2024-04-05", "close": 5.44, "volume": 37055.0}, {"date": "2024-04-08", "close": 5.36, "volume": 91745.0}, {"date": "2024-04-09", "close": 5.34, "volume": 23581.0}, {"date": "2024-04-10", "close": 5.17, "volume": 84025.0}, {"date": "2024-04-11", "close": 5.17, "volume": 82850.0}, {"date": "2024-04-12", "close": 5.16, "volume": 35132.0}, {"date": "2024-04-15", "close": 4.99, "volume": 74070.0}, {"date": "2024-04-16", "close": 4.99, "volume": 37939.0}, {"date": "2024-04-17", "close": 4.97, "volume": 30391.0}, {"date": "2024-04-18", "close": 5.01, "volume": 71641.0}, {"date": "2024-04-19", "close": 5.13, "volume": 52383.0}, {"date": "2024-04-22", "close": 5.13, "volume": 47417.0}, {"date": "2024-04-23", "close": 5.37, "volume": 51555.0}, {"date": "2024-04-24", "close": 5.28, "volume": 47219.0}, {"date": "2024-04-25", "close": 5.2, "volume": 49890.0}, {"date": "2024-04-26", "close": 5.38, "volume": 61369.0}, {"date": "2024-04-29", "close": 5.34, "volume": 31776.0}, {"date": "2024-04-30", "close": 5.1, "volume": 152691.0}, {"date": "2024-05-01", "close": 4.92, "volume": 378095.0}, {"date": "2024-05-02", "close": 5.06, "volume": 139683.0}, {"date": "2024-05-03", "close": 4.99, "volume": 55707.0}, {"date": "2024-05-06", "close": 5.05, "volume": 100761.0}, {"date": "2024-05-07", "close": 5.0, "volume": 112521.0}, {"date": "2024-05-08", "close": 5.0, "volume": 117720.0}, {"date": "2024-05-09", "close": 5.3, "volume": 250443.0}, {"date": "2024-05-10", "close": 5.1, "volume": 167059.0}, {"date": "2024-05-13", "close": 5.13, "volume": 128605.0}, {"date": "2024-05-14", "close": 5.14, "volume": 55558.0}, {"date": "2024-05-15", "close": 5.23, "volume": 58638.0}, {"date": "2024-05-16", "close": 5.195, "volume": 104642.0}, {"date": "2024-05-17", "close": 5.22, "volume": 63552.0}, {"date": "2024-05-20", "close": 5.13, "volume": 40079.0}, {"date": "2024-05-21", "close": 5.09, "volume": 73841.0}, {"date": "2024-05-22", "close": 5.05, "volume": 44200.0}, {"date": "2024-05-23", "close": 5.06, "volume": 106015.0}, {"date": "2024-05-24", "close": 4.95, "volume": 52326.0}, {"date": "2024-05-28", "close": 4.99, "volume": 68361.0}, {"date": "2024-05-29", "close": 5.0, "volume": 70136.0}, {"date": "2024-05-30", "close": 5.05, "volume": 61155.0}, {"date": "2024-05-31", "close": 4.97, "volume": 47587.0}, {"date": "2024-06-03", "close": 5.13, "volume": 123371.0}, {"date": "2024-06-04", "close": 5.0, "volume": 28046.0}, {"date": "2024-06-05", "close": 5.08, "volume": 36580.0}, {"date": "2024-06-06", "close": 5.07, "volume": 52666.0}, {"date": "2024-06-07", "close": 5.0, "volume": 79942.0}, {"date": "2024-06-10", "close": 5.0, "volume": 78590.0}, {"date": "2024-06-11", "close": 5.02, "volume": 66811.0}, {"date": "2024-06-12", "close": 4.87, "volume": 65202.0}, {"date": "2024-06-13", "close": 4.79, "volume": 52355.0}, {"date": "2024-06-14", "close": 4.7, "volume": 108422.0}, {"date": "2024-06-17", "close": 4.85, "volume": 148660.0}, {"date": "2024-06-18", "close": 4.9, "volume": 104666.0}, {"date": "2024-06-20", "close": 4.69, "volume": 69755.0}, {"date": "2024-06-21", "close": 4.63, "volume": 119114.0}, {"date": "2024-06-24", "close": 4.78, "volume": 58937.0}, {"date": "2024-06-25", "close": 4.8, "volume": 99487.0}, {"date": "2024-06-26", "close": 4.89, "volume": 77387.0}, {"date": "2024-06-27", "close": 5.07, "volume": 74797.0}, {"date": "2024-06-28", "close": 5.0, "volume": 1112879.0}, {"date": "2024-07-01", "close": 4.6, "volume": 73643.0}, {"date": "2024-07-02", "close": 4.88, "volume": 188714.0}, {"date": "2024-07-03", "close": 5.05, "volume": 88737.0}, {"date": "2024-07-05", "close": 4.98, "volume": 157601.0}, {"date": "2024-07-08", "close": 5.02, "volume": 50573.0}, {"date": "2024-07-09", "close": 5.04, "volume": 45264.0}, {"date": "2024-07-10", "close": 4.98, "volume": 33643.0}, {"date": "2024-07-11", "close": 5.3, "volume": 223269.0}, {"date": "2024-07-12", "close": 5.21, "volume": 135734.0}, {"date": "2024-07-15", "close": 5.28, "volume": 138190.0}, {"date": "2024-07-16", "close": 5.38, "volume": 154129.0}, {"date": "2024-07-17", "close": 5.35, "volume": 173411.0}, {"date": "2024-07-18", "close": 5.26, "volume": 77385.0}, {"date": "2024-07-19", "close": 5.18, "volume": 50139.0}, {"date": "2024-07-22", "close": 5.265, "volume": 95153.0}, {"date": "2024-07-23", "close": 5.42, "volume": 80131.0}, {"date": "2024-07-24", "close": 5.33, "volume": 80996.0}, {"date": "2024-07-25", "close": 5.62, "volume": 118427.0}, {"date": "2024-07-26", "close": 5.79, "volume": 56420.0}, {"date": "2024-07-29", "close": 5.65, "volume": 43185.0}, {"date": "2024-07-30", "close": 5.66, "volume": 47291.0}, {"date": "2024-07-31", "close": 5.63, "volume": 102625.0}, {"date": "2024-08-01", "close": 5.38, "volume": 74897.0}, {"date": "2024-08-02", "close": 5.1, "volume": 91122.0}, {"date": "2024-08-05", "close": 4.95, "volume": 198697.0}, {"date": "2024-08-06", "close": 5.11, "volume": 89092.0}, {"date": "2024-08-07", "close": 4.94, "volume": 65897.0}, {"date": "2024-08-08", "close": 5.16, "volume": 61151.0}, {"date": "2024-08-09", "close": 5.03, "volume": 28644.0}, {"date": "2024-08-12", "close": 4.97, "volume": 90790.0}, {"date": "2024-08-13", "close": 5.07, "volume": 81261.0}, {"date": "2024-08-14", "close": 5.0, "volume": 288086.0}, {"date": "2024-08-15", "close": 5.0, "volume": 129684.0}, {"date": "2024-08-16", "close": 5.08, "volume": 50623.0}, {"date": "2024-08-19", "close": 5.08, "volume": 35090.0}, {"date": "2024-08-20", "close": 5.0, "volume": 88987.0}, {"date": "2024-08-21", "close": 5.09, "volume": 58444.0}, {"date": "2024-08-22", "close": 4.93, "volume": 41061.0}, {"date": "2024-08-23", "close": 5.07, "volume": 68165.0}, {"date": "2024-08-26", "close": 4.93, "volume": 113433.0}, {"date": "2024-08-27", "close": 4.98, "volume": 76737.0}, {"date": "2024-08-28", "close": 4.88, "volume": 38807.0}, {"date": "2024-08-29", "close": 4.94, "volume": 71666.0}, {"date": "2024-08-30", "close": 5.11, "volume": 58090.0}, {"date": "2024-09-03", "close": 4.98, "volume": 60012.0}, {"date": "2024-09-04", "close": 4.95, "volume": 35805.0}, {"date": "2024-09-05", "close": 4.99, "volume": 20765.0}, {"date": "2024-09-06", "close": 4.92, "volume": 34960.0}, {"date": "2024-09-09", "close": 4.98, "volume": 47757.0}, {"date": "2024-09-10", "close": 5.01, "volume": 30966.0}, {"date": "2024-09-11", "close": 4.94, "volume": 30634.0}, {"date": "2024-09-12", "close": 4.91, "volume": 56802.0}, {"date": "2024-09-13", "close": 5.08, "volume": 63009.0}, {"date": "2024-09-16", "close": 5.08, "volume": 66679.0}, {"date": "2024-09-17", "close": 5.1, "volume": 87164.0}, {"date": "2024-09-18", "close": 4.98, "volume": 71971.0}, {"date": "2024-09-19", "close": 4.98, "volume": 155642.0}, {"date": "2024-09-20", "close": 4.92, "volume": 404265.0}, {"date": "2024-09-23", "close": 4.86, "volume": 176994.0}, {"date": "2024-09-24", "close": 4.78, "volume": 166563.0}, {"date": "2024-09-25", "close": 4.74, "volume": 76532.0}, {"date": "2024-09-26", "close": 4.95, "volume": 124986.0}, {"date": "2024-09-27", "close": 5.0, "volume": 53269.0}, {"date": "2024-09-30", "close": 5.02, "volume": 37211.0}, {"date": "2024-10-01", "close": 4.87, "volume": 109082.0}, {"date": "2024-10-02", "close": 4.94, "volume": 67977.0}, {"date": "2024-10-03", "close": 4.83, "volume": 75551.0}, {"date": "2024-10-04", "close": 4.99, "volume": 78556.0}, {"date": "2024-10-07", "close": 5.0, "volume": 51236.0}, {"date": "2024-10-08", "close": 5.0, "volume": 25421.0}, {"date": "2024-10-09", "close": 4.98, "volume": 88180.0}, {"date": "2024-10-10", "close": 4.99, "volume": 59732.0}, {"date": "2024-10-11", "close": 4.99, "volume": 64915.0}, {"date": "2024-10-14", "close": 4.98, "volume": 69793.0}, {"date": "2024-10-15", "close": 4.99, "volume": 50272.0}, {"date": "2024-10-16", "close": 4.995, "volume": 83210.0}, {"date": "2024-10-17", "close": 5.01, "volume": 93232.0}, {"date": "2024-10-18", "close": 5.03, "volume": 60183.0}, {"date": "2024-10-21", "close": 5.0, "volume": 66231.0}, {"date": "2024-10-22", "close": 4.97, "volume": 70110.0}, {"date": "2024-10-23", "close": 4.98, "volume": 48937.0}, {"date": "2024-10-24", "close": 4.99, "volume": 42240.0}, {"date": "2024-10-25", "close": 4.97, "volume": 74395.0}, {"date": "2024-10-28", "close": 5.0, "volume": 55792.0}, {"date": "2024-10-29", "close": 5.05, "volume": 71021.0}, {"date": "2024-10-30", "close": 5.2, "volume": 106112.0}, {"date": "2024-10-31", "close": 5.09, "volume": 49439.0}, {"date": "2024-11-01", "close": 5.13, "volume": 80454.0}, {"date": "2024-11-04", "close": 5.19, "volume": 85381.0}, {"date": "2024-11-05", "close": 5.12, "volume": 110901.0}, {"date": "2024-11-06", "close": 5.34, "volume": 295110.0}, {"date": "2024-11-07", "close": 4.91, "volume": 234693.0}, {"date": "2024-11-08", "close": 5.02, "volume": 207534.0}, {"date": "2024-11-11", "close": 5.02, "volume": 120775.0}, {"date": "2024-11-12", "close": 4.87, "volume": 190417.0}, {"date": "2024-11-13", "close": 4.83, "volume": 141548.0}, {"date": "2024-11-14", "close": 4.65, "volume": 156815.0}, {"date": "2024-11-15", "close": 4.54, "volume": 204409.0}, {"date": "2024-11-18", "close": 4.65, "volume": 176407.0}, {"date": "2024-11-19", "close": 4.7, "volume": 182374.0}, {"date": "2024-11-20", "close": 4.78, "volume": 222494.0}, {"date": "2024-11-21", "close": 4.98, "volume": 290540.0}, {"date": "2024-11-22", "close": 4.86, "volume": 177026.0}, {"date": "2024-11-25", "close": 4.91, "volume": 162454.0}, {"date": "2024-11-26", "close": 4.83, "volume": 59014.0}, {"date": "2024-11-27", "close": 4.76, "volume": 56709.0}, {"date": "2024-11-29", "close": 4.72, "volume": 76698.0}, {"date": "2024-12-02", "close": 4.61, "volume": 88273.0}, {"date": "2024-12-03", "close": 4.52, "volume": 323180.0}, {"date": "2024-12-04", "close": 4.52, "volume": 150965.0}, {"date": "2024-12-05", "close": 4.49, "volume": 85468.0}, {"date": "2024-12-06", "close": 4.51, "volume": 104406.0}, {"date": "2024-12-09", "close": 4.47, "volume": 153631.0}, {"date": "2024-12-10", "close": 4.53, "volume": 99406.0}, {"date": "2024-12-11", "close": 4.44, "volume": 242779.0}, {"date": "2024-12-12", "close": 4.42, "volume": 162376.0}, {"date": "2024-12-13", "close": 4.4, "volume": 202321.0}, {"date": "2024-12-16", "close": 4.34, "volume": 262636.0}, {"date": "2024-12-17", "close": 4.2, "volume": 460866.0}, {"date": "2024-12-18", "close": 4.1, "volume": 667737.0}, {"date": "2024-12-19", "close": 4.05, "volume": 341191.0}, {"date": "2024-12-20", "close": 4.1, "volume": 377377.0}, {"date": "2024-12-23", "close": 3.92, "volume": 183830.0}, {"date": "2024-12-24", "close": 3.98, "volume": 122746.0}, {"date": "2024-12-26", "close": 3.95, "volume": 108331.0}, {"date": "2024-12-27", "close": 3.93, "volume": 174808.0}, {"date": "2024-12-30", "close": 4.03, "volume": 145489.0}, {"date": "2024-12-31", "close": 4.08, "volume": 214169.0}, {"date": "2025-01-02", "close": 4.62, "volume": 382351.0}, {"date": "2025-01-03", "close": 4.81, "volume": 331476.0}, {"date": "2025-01-06", "close": 4.945, "volume": 277599.0}, {"date": "2025-01-07", "close": 4.6, "volume": 181196.0}, {"date": "2025-01-08", "close": 4.6, "volume": 155167.0}, {"date": "2025-01-10", "close": 4.56, "volume": 154931.0}, {"date": "2025-01-13", "close": 4.51, "volume": 150587.0}, {"date": "2025-01-14", "close": 4.7, "volume": 182817.0}, {"date": "2025-01-15", "close": 4.89, "volume": 182467.0}, {"date": "2025-01-16", "close": 4.88, "volume": 92578.0}, {"date": "2025-01-17", "close": 4.96, "volume": 155996.0}, {"date": "2025-01-21", "close": 4.78, "volume": 114592.0}, {"date": "2025-01-22", "close": 4.58, "volume": 195375.0}, {"date": "2025-01-23", "close": 4.59, "volume": 99292.0}, {"date": "2025-01-24", "close": 4.77, "volume": 379069.0}, {"date": "2025-01-27", "close": 4.76, "volume": 266173.0}, {"date": "2025-01-28", "close": 5.0, "volume": 165905.0}, {"date": "2025-01-29", "close": 5.15, "volume": 171742.0}, {"date": "2025-01-30", "close": 5.33, "volume": 166871.0}, {"date": "2025-01-31", "close": 5.37, "volume": 229691.0}, {"date": "2025-02-03", "close": 5.16, "volume": 182696.0}, {"date": "2025-02-04", "close": 5.3, "volume": 171158.0}, {"date": "2025-02-05", "close": 5.28, "volume": 140938.0}, {"date": "2025-02-06", "close": 5.22, "volume": 145897.0}, {"date": "2025-02-07", "close": 5.22, "volume": 115411.0}, {"date": "2025-02-10", "close": 5.28, "volume": 126232.0}, {"date": "2025-02-11", "close": 5.36, "volume": 68240.0}, {"date": "2025-02-12", "close": 5.39, "volume": 127307.0}, {"date": "2025-02-13", "close": 5.42, "volume": 145532.0}, {"date": "2025-02-14", "close": 5.45, "volume": 122326.0}, {"date": "2025-02-18", "close": 5.4, "volume": 79825.0}, {"date": "2025-02-19", "close": 5.35, "volume": 75285.0}, {"date": "2025-02-20", "close": 5.36, "volume": 102055.0}, {"date": "2025-02-21", "close": 5.33, "volume": 151330.0}, {"date": "2025-02-24", "close": 5.04, "volume": 211483.0}, {"date": "2025-02-25", "close": 4.87, "volume": 390724.0}, {"date": "2025-02-26", "close": 4.81, "volume": 90200.0}, {"date": "2025-02-27", "close": 4.73, "volume": 98675.0}, {"date": "2025-02-28", "close": 4.81, "volume": 102728.0}, {"date": "2025-03-03", "close": 4.59, "volume": 88434.0}, {"date": "2025-03-04", "close": 4.34, "volume": 204695.0}, {"date": "2025-03-05", "close": 4.17, "volume": 237135.0}, {"date": "2025-03-06", "close": 4.15, "volume": 184714.0}, {"date": "2025-03-07", "close": 4.27, "volume": 242730.0}, {"date": "2025-03-10", "close": 4.13, "volume": 114769.0}, {"date": "2025-03-11", "close": 4.21, "volume": 236570.0}, {"date": "2025-03-12", "close": 4.23, "volume": 124293.0}, {"date": "2025-03-13", "close": 4.16, "volume": 142298.0}, {"date": "2025-03-14", "close": 4.025, "volume": 130340.0}, {"date": "2025-03-17", "close": 4.02, "volume": 194069.0}, {"date": "2025-03-18", "close": 4.0, "volume": 84018.0}, {"date": "2025-03-19", "close": 4.15, "volume": 104540.0}, {"date": "2025-03-20", "close": 4.16, "volume": 85726.0}, {"date": "2025-03-21", "close": 4.28, "volume": 317447.0}, {"date": "2025-03-24", "close": 4.465, "volume": 128025.0}, {"date": "2025-03-25", "close": 4.48, "volume": 100702.0}, {"date": "2025-03-26", "close": 4.18, "volume": 123415.0}, {"date": "2025-03-27", "close": 4.23, "volume": 96027.0}, {"date": "2025-03-28", "close": 4.15, "volume": 50624.0}, {"date": "2025-03-31", "close": 4.18, "volume": 96608.0}, {"date": "2025-04-01", "close": 4.16, "volume": 91306.0}, {"date": "2025-04-02", "close": 4.24, "volume": 60742.0}, {"date": "2025-04-03", "close": 3.64, "volume": 416438.0}, {"date": "2025-04-04", "close": 3.33, "volume": 371906.0}, {"date": "2025-04-07", "close": 3.16, "volume": 285977.0}, {"date": "2025-04-08", "close": 3.14, "volume": 226897.0}, {"date": "2025-04-09", "close": 3.51, "volume": 337514.0}, {"date": "2025-04-10", "close": 3.22, "volume": 147157.0}, {"date": "2025-04-11", "close": 3.1, "volume": 101688.0}, {"date": "2025-04-14", "close": 3.04, "volume": 85249.0}, {"date": "2025-04-15", "close": 2.95, "volume": 178370.0}, {"date": "2025-04-16", "close": 2.93, "volume": 169175.0}, {"date": "2025-04-17", "close": 2.91, "volume": 177565.0}, {"date": "2025-04-21", "close": 2.92, "volume": 127923.0}, {"date": "2025-04-22", "close": 3.24, "volume": 136166.0}, {"date": "2025-04-23", "close": 3.22, "volume": 157812.0}, {"date": "2025-04-24", "close": 3.08, "volume": 106322.0}, {"date": "2025-04-25", "close": 3.11, "volume": 145942.0}, {"date": "2025-04-28", "close": 3.1, "volume": 101334.0}, {"date": "2025-04-29", "close": 3.28, "volume": 121478.0}, {"date": "2025-04-30", "close": 3.23, "volume": 119430.0}, {"date": "2025-05-01", "close": 3.21, "volume": 239254.0}, {"date": "2025-05-02", "close": 3.25, "volume": 203402.0}, {"date": "2025-05-05", "close": 3.24, "volume": 167309.0}, {"date": "2025-05-06", "close": 3.07, "volume": 114758.0}, {"date": "2025-05-07", "close": 3.25, "volume": 221514.0}, {"date": "2025-05-08", "close": 3.3, "volume": 483710.0}, {"date": "2025-05-09", "close": 3.14, "volume": 225317.0}, {"date": "2025-05-12", "close": 3.34, "volume": 161082.0}, {"date": "2025-05-13", "close": 3.67, "volume": 276623.0}, {"date": "2025-05-14", "close": 3.62, "volume": 150486.0}, {"date": "2025-05-15", "close": 3.67, "volume": 148272.0}, {"date": "2025-05-16", "close": 3.67, "volume": 95953.0}, {"date": "2025-05-19", "close": 3.42, "volume": 101453.0}, {"date": "2025-05-20", "close": 3.57, "volume": 152610.0}, {"date": "2025-05-21", "close": 3.52, "volume": 231169.0}, {"date": "2025-05-22", "close": 3.44, "volume": 191246.0}, {"date": "2025-05-23", "close": 3.38, "volume": 163881.0}, {"date": "2025-05-27", "close": 3.3, "volume": 328724.0}, {"date": "2025-05-28", "close": 3.22, "volume": 170920.0}, {"date": "2025-05-29", "close": 3.17, "volume": 147890.0}, {"date": "2025-05-30", "close": 3.18, "volume": 172344.0}, {"date": "2025-06-02", "close": 3.18, "volume": 162214.0}, {"date": "2025-06-03", "close": 3.18, "volume": 211800.0}, {"date": "2025-06-04", "close": 3.14, "volume": 148125.0}, {"date": "2025-06-05", "close": 3.09, "volume": 154493.0}, {"date": "2025-06-06", "close": 3.15, "volume": 107721.0}, {"date": "2025-06-09", "close": 3.31, "volume": 183071.0}, {"date": "2025-06-10", "close": 3.27, "volume": 160861.0}, {"date": "2025-06-11", "close": 3.22, "volume": 189918.0}, {"date": "2025-06-12", "close": 3.25, "volume": 336197.0}, {"date": "2025-06-13", "close": 3.03, "volume": 186017.0}, {"date": "2025-06-16", "close": 3.08, "volume": 296449.0}, {"date": "2025-06-17", "close": 3.26, "volume": 183020.0}, {"date": "2025-06-18", "close": 3.73, "volume": 1051871.0}, {"date": "2025-06-20", "close": 3.89, "volume": 506829.0}, {"date": "2025-06-23", "close": 3.73, "volume": 260309.0}, {"date": "2025-06-24", "close": 3.89, "volume": 233166.0}, {"date": "2025-06-25", "close": 3.96, "volume": 197039.0}, {"date": "2025-06-26", "close": 3.81, "volume": 244149.0}, {"date": "2025-06-27", "close": 3.75, "volume": 5092078.0}, {"date": "2025-06-30", "close": 3.66, "volume": 388878.0}, {"date": "2025-07-01", "close": 3.94, "volume": 316483.0}, {"date": "2025-07-02", "close": 4.09, "volume": 236336.0}, {"date": "2025-07-03", "close": 4.18, "volume": 124158.0}, {"date": "2025-07-07", "close": 4.3, "volume": 220839.0}, {"date": "2025-07-08", "close": 4.19, "volume": 186116.0}, {"date": "2025-07-09", "close": 4.1, "volume": 83502.0}, {"date": "2025-07-10", "close": 4.5, "volume": 253861.0}, {"date": "2025-07-11", "close": 4.52, "volume": 134814.0}, {"date": "2025-07-14", "close": 4.68, "volume": 148206.0}, {"date": "2025-07-15", "close": 4.49, "volume": 222569.0}, {"date": "2025-07-16", "close": 4.6, "volume": 189978.0}, {"date": "2025-07-17", "close": 4.69, "volume": 291119.0}, {"date": "2025-07-18", "close": 4.71, "volume": 143612.0}, {"date": "2025-07-21", "close": 4.72, "volume": 243327.0}, {"date": "2025-07-22", "close": 4.87, "volume": 223323.0}, {"date": "2025-07-23", "close": 4.95, "volume": 176799.0}, {"date": "2025-07-24", "close": 4.78, "volume": 171502.0}, {"date": "2025-07-25", "close": 4.82, "volume": 103964.0}, {"date": "2025-07-28", "close": 4.79, "volume": 183491.0}, {"date": "2025-07-29", "close": 4.74, "volume": 164830.0}, {"date": "2025-07-30", "close": 4.6, "volume": 52671.0}, {"date": "2025-07-31", "close": 4.58, "volume": 73838.0}, {"date": "2025-08-01", "close": 4.42, "volume": 131727.0}, {"date": "2025-08-04", "close": 4.56, "volume": 124206.0}, {"date": "2025-08-05", "close": 4.5, "volume": 148299.0}, {"date": "2025-08-06", "close": 4.5, "volume": 130152.0}, {"date": "2025-08-07", "close": 4.4, "volume": 172219.0}, {"date": "2025-08-08", "close": 3.61, "volume": 522745.0}, {"date": "2025-08-11", "close": 3.32, "volume": 474510.0}, {"date": "2025-08-12", "close": 3.5, "volume": 352490.0}, {"date": "2025-08-13", "close": 3.46, "volume": 252820.0}, {"date": "2025-08-14", "close": 3.6, "volume": 162049.0}, {"date": "2025-08-15", "close": 3.55, "volume": 243541.0}, {"date": "2025-08-18", "close": 3.59, "volume": 103528.0}, {"date": "2025-08-19", "close": 3.55, "volume": 188365.0}, {"date": "2025-08-20", "close": 3.58, "volume": 39318.0}, {"date": "2025-08-21", "close": 3.5, "volume": 122694.0}, {"date": "2025-08-22", "close": 3.69, "volume": 155686.0}, {"date": "2025-08-25", "close": 3.69, "volume": 129815.0}, {"date": "2025-08-26", "close": 3.71, "volume": 109811.0}, {"date": "2025-08-27", "close": 3.79, "volume": 96436.0}, {"date": "2025-08-28", "close": 3.76, "volume": 69529.0}, {"date": "2025-08-29", "close": 3.66, "volume": 106323.0}, {"date": "2025-09-02", "close": 3.58, "volume": 101732.0}, {"date": "2025-09-03", "close": 3.55, "volume": 46396.0}, {"date": "2025-09-04", "close": 3.43, "volume": 119517.0}, {"date": "2025-09-05", "close": 3.4, "volume": 93921.0}, {"date": "2025-09-08", "close": 3.33, "volume": 106031.0}, {"date": "2025-09-09", "close": 3.41, "volume": 210853.0}, {"date": "2025-09-10", "close": 3.33, "volume": 150828.0}, {"date": "2025-09-11", "close": 3.47, "volume": 165191.0}, {"date": "2025-09-12", "close": 3.32, "volume": 97406.0}, {"date": "2025-09-15", "close": 3.49, "volume": 292848.0}, {"date": "2025-09-16", "close": 3.46, "volume": 234348.0}, {"date": "2025-09-17", "close": 3.39, "volume": 119858.0}, {"date": "2025-09-18", "close": 3.49, "volume": 61238.0}, {"date": "2025-09-19", "close": 3.45, "volume": 160419.0}, {"date": "2025-09-22", "close": 3.48, "volume": 87174.0}, {"date": "2025-09-23", "close": 3.46, "volume": 124314.0}, {"date": "2025-09-24", "close": 3.41, "volume": 49081.0}, {"date": "2025-09-25", "close": 3.31, "volume": 90973.0}, {"date": "2025-09-26", "close": 3.35, "volume": 73503.0}, {"date": "2025-09-29", "close": 3.29, "volume": 42867.0}, {"date": "2025-09-30", "close": 3.21, "volume": 109274.0}, {"date": "2025-10-01", "close": 3.15, "volume": 73129.0}, {"date": "2025-10-02", "close": 3.1, "volume": 78110.0}, {"date": "2025-10-03", "close": 3.01, "volume": 149783.0}, {"date": "2025-10-06", "close": 2.88, "volume": 188967.0}, {"date": "2025-10-07", "close": 2.8, "volume": 153011.0}, {"date": "2025-10-08", "close": 2.76, "volume": 250141.0}, {"date": "2025-10-09", "close": 2.75, "volume": 156899.0}, {"date": "2025-10-10", "close": 2.61, "volume": 278692.0}, {"date": "2025-10-13", "close": 2.54, "volume": 205560.0}, {"date": "2025-10-14", "close": 2.52, "volume": 210542.0}, {"date": "2025-10-15", "close": 2.71, "volume": 695853.0}, {"date": "2025-10-16", "close": 2.66, "volume": 271215.0}, {"date": "2025-10-17", "close": 2.6, "volume": 163232.0}, {"date": "2025-10-20", "close": 2.74, "volume": 152631.0}, {"date": "2025-10-21", "close": 2.72, "volume": 191211.0}, {"date": "2025-10-22", "close": 2.79, "volume": 151942.0}, {"date": "2025-10-23", "close": 2.81, "volume": 222533.0}, {"date": "2025-10-24", "close": 2.82, "volume": 231656.0}, {"date": "2025-10-27", "close": 2.72, "volume": 156839.0}, {"date": "2025-10-28", "close": 2.67, "volume": 172213.0}, {"date": "2025-10-29", "close": 2.54, "volume": 254807.0}, {"date": "2025-10-30", "close": 2.43, "volume": 151221.0}, {"date": "2025-10-31", "close": 2.45, "volume": 173871.0}, {"date": "2025-11-03", "close": 2.45, "volume": 102581.0}, {"date": "2025-11-04", "close": 2.41, "volume": 181990.0}, {"date": "2025-11-05", "close": 2.39, "volume": 139656.0}, {"date": "2025-11-06", "close": 2.62, "volume": 747041.0}, {"date": "2025-11-07", "close": 2.63, "volume": 181358.0}, {"date": "2025-11-10", "close": 2.64, "volume": 174981.0}, {"date": "2025-11-11", "close": 2.69, "volume": 111726.0}, {"date": "2025-11-12", "close": 2.59, "volume": 200095.0}, {"date": "2025-11-13", "close": 2.45, "volume": 135909.0}, {"date": "2025-11-14", "close": 2.39, "volume": 91258.0}, {"date": "2025-11-17", "close": 2.29, "volume": 261973.0}, {"date": "2025-11-18", "close": 2.34, "volume": 233899.0}, {"date": "2025-11-19", "close": 2.36, "volume": 186730.0}, {"date": "2025-11-20", "close": 2.42, "volume": 159294.0}, {"date": "2025-11-21", "close": 2.49, "volume": 249832.0}, {"date": "2025-11-24", "close": 2.58, "volume": 136497.0}, {"date": "2025-11-25", "close": 2.65, "volume": 211148.0}, {"date": "2025-11-26", "close": 2.62, "volume": 70858.0}, {"date": "2025-11-28", "close": 2.69, "volume": 82679.0}, {"date": "2025-12-01", "close": 2.73, "volume": 162027.0}, {"date": "2025-12-02", "close": 2.86, "volume": 170356.0}, {"date": "2025-12-03", "close": 2.78, "volume": 150585.0}, {"date": "2025-12-04", "close": 2.71, "volume": 77279.0}, {"date": "2025-12-05", "close": 2.78, "volume": 86884.0}, {"date": "2025-12-08", "close": 2.69, "volume": 60111.0}, {"date": "2025-12-09", "close": 2.64, "volume": 107032.0}, {"date": "2025-12-10", "close": 2.83, "volume": 187510.0}, {"date": "2025-12-11", "close": 2.91, "volume": 172289.0}, {"date": "2025-12-12", "close": 3.08, "volume": 345117.0}, {"date": "2025-12-15", "close": 2.88, "volume": 270655.0}, {"date": "2025-12-16", "close": 3.02, "volume": 420511.0}, {"date": "2025-12-17", "close": 3.03, "volume": 149469.0}, {"date": "2025-12-18", "close": 3.01, "volume": 178126.0}, {"date": "2025-12-19", "close": 2.88, "volume": 88377.0}, {"date": "2025-12-22", "close": 2.69, "volume": 190993.0}, {"date": "2025-12-23", "close": 2.64, "volume": 501864.0}, {"date": "2025-12-24", "close": 2.66, "volume": 146966.0}, {"date": "2025-12-26", "close": 2.69, "volume": 207120.0}, {"date": "2025-12-29", "close": 2.66, "volume": 182557.0}, {"date": "2025-12-30", "close": 2.6, "volume": 116285.0}, {"date": "2025-12-31", "close": 2.61, "volume": 144248.0}, {"date": "2026-01-02", "close": 2.5, "volume": 230536.0}, {"date": "2026-01-05", "close": 2.62, "volume": 130091.0}, {"date": "2026-01-06", "close": 2.66, "volume": 79124.0}, {"date": "2026-01-07", "close": 2.56, "volume": 88399.0}, {"date": "2026-01-08", "close": 2.55, "volume": 54107.0}, {"date": "2026-01-09", "close": 2.52, "volume": 78035.0}, {"date": "2026-01-12", "close": 2.45, "volume": 403293.0}, {"date": "2026-01-13", "close": 2.45, "volume": 62540.0}, {"date": "2026-01-14", "close": 2.52, "volume": 103620.0}, {"date": "2026-01-15", "close": 2.56, "volume": 96061.0}, {"date": "2026-01-16", "close": 2.62, "volume": 146640.0}, {"date": "2026-01-20", "close": 2.51, "volume": 233843.0}, {"date": "2026-01-21", "close": 2.51, "volume": 132413.0}, {"date": "2026-01-22", "close": 2.505, "volume": 76442.0}, {"date": "2026-01-23", "close": 2.48, "volume": 130932.0}, {"date": "2026-01-26", "close": 2.42, "volume": 58239.0}, {"date": "2026-01-27", "close": 2.44, "volume": 210102.0}, {"date": "2026-01-28", "close": 2.42, "volume": 335097.0}, {"date": "2026-01-29", "close": 2.39, "volume": 149968.0}, {"date": "2026-01-30", "close": 2.32, "volume": 217710.0}, {"date": "2026-02-02", "close": 2.35, "volume": 239440.0}, {"date": "2026-02-03", "close": 2.42, "volume": 308401.0}, {"date": "2026-02-04", "close": 2.35, "volume": 78061.0}, {"date": "2026-02-05", "close": 2.18, "volume": 243294.0}, {"date": "2026-02-06", "close": 2.24, "volume": 124721.0}, {"date": "2026-02-09", "close": 2.33, "volume": 49246.0}, {"date": "2026-02-10", "close": 2.36, "volume": 91476.0}, {"date": "2026-02-11", "close": 2.28, "volume": 94455.0}, {"date": "2026-02-12", "close": 2.21, "volume": 67660.0}, {"date": "2026-02-13", "close": 2.26, "volume": 127019.0}, {"date": "2026-02-17", "close": 2.21, "volume": 66044.0}, {"date": "2026-02-18", "close": 2.25, "volume": 79160.0}, {"date": "2026-02-19", "close": 2.25, "volume": 39415.0}, {"date": "2026-02-20", "close": 2.25, "volume": 77243.0}, {"date": "2026-02-23", "close": 2.24, "volume": 246522.0}, {"date": "2026-02-24", "close": 2.32, "volume": 64009.0}, {"date": "2026-02-25", "close": 2.26, "volume": 84004.0}, {"date": "2026-02-26", "close": 2.32, "volume": 219692.0}, {"date": "2026-02-27", "close": 2.245, "volume": 126034.0}, {"date": "2026-03-02", "close": 2.24, "volume": 35560.0}, {"date": "2026-03-03", "close": 2.3, "volume": 88230.0}, {"date": "2026-03-04", "close": 2.28, "volume": 157587.0}, {"date": "2026-03-05", "close": 2.27, "volume": 98274.0}, {"date": "2026-03-06", "close": 2.68, "volume": 677985.0}, {"date": "2026-03-09", "close": 2.64, "volume": 176876.0}, {"date": "2026-03-10", "close": 2.7, "volume": 166299.0}, {"date": "2026-03-11", "close": 2.84, "volume": 109194.0}, {"date": "2026-03-12", "close": 2.74, "volume": 125839.0}, {"date": "2026-03-13", "close": 2.61, "volume": 105721.0}, {"date": "2026-03-16", "close": 2.58, "volume": 77265.0}, {"date": "2026-03-17", "close": 2.57, "volume": 59475.0}, {"date": "2026-03-18", "close": 2.51, "volume": 52111.0}, {"date": "2026-03-19", "close": 2.47, "volume": 88158.0}, {"date": "2026-03-20", "close": 2.32, "volume": 166182.0}, {"date": "2026-03-23", "close": 2.32, "volume": 108526.0}, {"date": "2026-03-24", "close": 2.22, "volume": 94258.0}, {"date": "2026-03-25", "close": 2.3, "volume": 87697.0}, {"date": "2026-03-26", "close": 2.28, "volume": 52034.0}, {"date": "2026-03-27", "close": 2.15, "volume": 140101.0}, {"date": "2026-03-30", "close": 2.16, "volume": 101988.0}, {"date": "2026-03-31", "close": 2.25, "volume": 109962.0}, {"date": "2026-04-01", "close": 2.41, "volume": 193508.0}, {"date": "2026-04-02", "close": 2.55, "volume": 93276.0}, {"date": "2026-04-06", "close": 2.56, "volume": 91223.0}, {"date": "2026-04-07", "close": 2.57, "volume": 112641.0}, {"date": "2026-04-08", "close": 2.7, "volume": 226772.0}, {"date": "2026-04-09", "close": 2.7, "volume": 135228.0}, {"date": "2026-04-10", "close": 2.48, "volume": 146588.0}, {"date": "2026-04-13", "close": 2.48, "volume": 125965.0}, {"date": "2026-04-14", "close": 2.49, "volume": 54488.0}, {"date": "2026-04-15", "close": 2.46, "volume": 76248.0}, {"date": "2026-04-16", "close": 2.39, "volume": 69529.0}, {"date": "2026-04-17", "close": 2.61, "volume": 183319.0}, {"date": "2026-04-20", "close": 2.69, "volume": 497040.0}, {"date": "2026-04-21", "close": 2.46, "volume": 86522.0}, {"date": "2026-04-22", "close": 2.39, "volume": 119051.0}, {"date": "2026-04-23", "close": 2.47, "volume": 91938.0}, {"date": "2026-04-24", "close": 2.49, "volume": 57941.0}, {"date": "2026-04-27", "close": 2.42, "volume": 58055.0}, {"date": "2026-04-28", "close": 2.4, "volume": 222972.0}, {"date": "2026-04-29", "close": 2.42, "volume": 28821.0}, {"date": "2026-04-30", "close": 2.42, "volume": 27305.0}, {"date": "2026-05-01", "close": 2.54, "volume": 153750.0}, {"date": "2026-05-04", "close": 2.51, "volume": 240232.0}, {"date": "2026-05-05", "close": 2.51, "volume": 119592.0}, {"date": "2026-05-06", "close": 2.52, "volume": 145745.0}, {"date": "2026-05-07", "close": 2.56, "volume": 197134.0}, {"date": "2026-05-08", "close": 2.97, "volume": 490564.0}, {"date": "2026-05-11", "close": 2.93, "volume": 194593.0}, {"date": "2026-05-12", "close": 2.83, "volume": 254812.0}, {"date": "2026-05-13", "close": 2.93, "volume": 149462.0}, {"date": "2026-05-14", "close": 3.0, "volume": 212280.0}, {"date": "2026-05-15", "close": 2.67, "volume": 238472.0}, {"date": "2026-05-18", "close": 2.73, "volume": 48386.0}, {"date": "2026-05-19", "close": 2.72, "volume": 62084.0}, {"date": "2026-05-20", "close": 2.74, "volume": 176579.0}, {"date": "2026-05-21", "close": 2.81, "volume": 111578.0}, {"date": "2026-05-22", "close": 2.655, "volume": 524787.0}, {"date": "2026-05-26", "close": 2.58, "volume": 155593.0}, {"date": "2026-05-27", "close": 2.69, "volume": 120875.0}, {"date": "2026-05-28", "close": 2.68, "volume": 120405.0}, {"date": "2026-05-29", "close": 2.5, "volume": 231773.0}, {"date": "2026-06-01", "close": 2.57, "volume": 239468.0}, {"date": "2026-06-02", "close": 2.51, "volume": 235894.0}, {"date": "2026-06-03", "close": 2.47, "volume": 170246.0}, {"date": "2026-06-04", "close": 2.57, "volume": 196578.0}, {"date": "2026-06-05", "close": 2.45, "volume": 348508.0}, {"date": "2026-06-08", "close": 2.42, "volume": 97137.0}, {"date": "2026-06-09", "close": 2.44, "volume": 212709.0}, {"date": "2026-06-10", "close": 2.88, "volume": 636951.0}, {"date": "2026-06-11", "close": 2.9, "volume": 229188.0}, {"date": "2026-06-12", "close": 3.32, "volume": 744016.0}, {"date": "2026-06-15", "close": 3.04, "volume": 379575.0}, {"date": "2026-06-16", "close": 2.9, "volume": 269076.0}, {"date": "2026-06-17", "close": 2.83, "volume": 124746.0}, {"date": "2026-06-18", "close": 2.88, "volume": 140499.0}, {"date": "2026-06-22", "close": 2.71, "volume": 160643.0}, {"date": "2026-06-23", "close": 2.71, "volume": 142300.0}, {"date": "2026-06-24", "close": 2.72, "volume": 99434.0}, {"date": "2026-06-25", "close": 2.61, "volume": 197962.0}, {"date": "2026-06-26", "close": 2.79, "volume": 142718.0}, {"date": "2026-06-29", "close": 2.84, "volume": 105711.0}, {"date": "2026-06-30", "close": 2.79, "volume": 184280.0}, {"date": "2026-07-01", "close": 2.84, "volume": 73454.0}, {"date": "2026-07-02", "close": 2.79, "volume": 85839.0}, {"date": "2026-07-06", "close": 2.8, "volume": 283034.0}, {"date": "2026-07-07", "close": 2.66, "volume": 101633.0}, {"date": "2026-07-08", "close": 2.69, "volume": 84938.0}, {"date": "2026-07-09", "close": 2.69, "volume": 50350.0}, {"date": "2026-07-10", "close": 2.64, "volume": 61381.0}, {"date": "2026-07-13", "close": 2.58, "volume": 158904.0}, {"date": "2026-07-14", "close": 2.52, "volume": 64216.0}, {"date": "2026-07-15", "close": 2.53, "volume": 151459.0}, {"date": "2026-07-16", "close": 2.51, "volume": 40386.0}, {"date": "2026-07-17", "close": 2.4, "volume": 72650.0}, {"date": "2026-07-20", "close": 2.41, "volume": 85460.0}, {"date": "2026-07-21", "close": 2.43, "volume": 64830.0}, {"date": "2026-07-22", "close": 2.36, "volume": 128960.0}, {"date": "2026-07-23", "close": 2.39, "volume": 79699.0}, {"date": "2026-07-24", "close": 2.33, "volume": 67585.0}, {"date": "2026-07-27", "close": 2.33, "volume": 168424.0}, {"date": "2026-07-28", "close": 2.31, "volume": 135833.0}, {"date": "2026-07-29", "close": 2.3, "volume": 76310.0}, {"date": "2026-07-30", "close": 2.19, "volume": 100231.0}, {"date": "2026-07-31", "close": 2.21, "volume": 315452.0}, {"date": "2026-08-03", "close": 2.29, "volume": 84028.0}, {"date": "2026-08-04", "close": 2.28, "volume": 63768.0}, {"date": "2026-08-05", "close": 2.22, "volume": 66985.0}, {"date": "2026-08-06", "close": 2.19, "volume": 123068.0}, {"date": "2026-08-07", "close": 2.43, "volume": 267672.0}], "refreshing": true}