{"ticker": "FNGR", "overview": {"cik": "1602409", "ticker": "FNGR", "name": "FingerMotion, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "10-Q", "date": "2026-10-15", "title": "Quarterly report", "accession": "0001493152-26-047254", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-14", "title": "Form EFFECT", "accession": "9999999995-26-003242", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-10-14", "title": "Form S-1/A", "accession": "0001493152-26-047000", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-10-09", "title": "Form S-1/A", "accession": "0001493152-26-046470", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045952", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044880", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-28", "title": "Shelf registration", "accession": "0001493152-26-044640", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042255", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001493152-26-041574", "price_sensitive": true}, {"form": "S-1", "date": "2026-09-01", "title": "IPO registration", "accession": "0001493152-26-041059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-31", "title": "Proxy statement", "accession": "0001493152-26-040877", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-31", "title": "Prospectus", "accession": "0001493152-26-040799", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040744", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040492", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039927", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-08-21", "title": "Form PRER14A", "accession": "0001493152-26-039716", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038679", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038677", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-037658", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036768", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-28", "title": "Form PRE 14A", "accession": "0001520138-26-000286", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001520138-26-000270", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-16", "title": "Form 424B3", "accession": "0001520138-26-000267", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-15", "title": "Quarterly report", "accession": "0001520138-26-000265", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 5019.15, "sell_n": 0, "sell_sum": 0, "net": 5019.15, "insiders": 2, "first_date": "2026-10-16", "last_date": "2026-10-16"}, "metrics": {"ticker": "FNGR", "has_prices": true, "as_of": "2026-10-30", "last": 0.1127, "prev_close": 0.1427, "change": -0.03, "change_pct": -0.2102312543798178, "session_volume": 49768510.0, "vwap_5": 0.12480284050080682, "vwap_20": 0.19163028486599332, "vwap_60": 0.28775044204283806, "vwap_250": 0.30214297488859526, "high_52w": 1.57, "low_52w": 0.1127, "avg_volume_20": 12215329.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-047482", "src": "INSIDERS", "ticker": "FNGR", "cik": "1602409", "company": "FingerMotion, Inc.", "company_raw": "FingerMotion, Inc.", "who": "Jolie Kahn", "who_key": "KAHN JOLIE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2550.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $3K of FNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1602409/000149315226047482/0001493152-26-047482-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "0001493152-26-047479", "src": "INSIDERS", "ticker": "FNGR", "cik": "1602409", "company": "FingerMotion, Inc.", "company_raw": "FingerMotion, Inc.", "who": "Christopher Vincent Polimeni", "who_key": "Polimeni Christopher Vincent", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2469.15, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO opens the wallet: $2K of FNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1974906/000149315226047479/0001493152-26-047479-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "13DG-0001493152-26-037658", "src": "13DG", "ticker": "FNGR", "cik": "1602409", "company": "FingerMotion, Inc.", "company_raw": "FingerMotion, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Ayrton Capital LLC takes a 7.99% passive stake in FNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037658-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}], "recent_buys": [{"id": "0001493152-26-047479", "src": "INSIDERS", "ticker": "FNGR", "cik": "1602409", "company": "FingerMotion, Inc.", "company_raw": "FingerMotion, Inc.", "who": "Christopher Vincent Polimeni", "who_key": "Polimeni Christopher Vincent", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2469.15, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO opens the wallet: $2K of FNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1974906/000149315226047479/0001493152-26-047479-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "0001493152-26-047482", "src": "INSIDERS", "ticker": "FNGR", "cik": "1602409", "company": "FingerMotion, Inc.", "company_raw": "FingerMotion, Inc.", "who": "Jolie Kahn", "who_key": "KAHN JOLIE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2550.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $3K of FNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1602409/000149315226047482/0001493152-26-047482-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}], "institutional": [{"id": "13DG-0001493152-26-037658", "src": "13DG", "ticker": "FNGR", "cik": "1602409", "company": "FingerMotion, Inc.", "company_raw": "FingerMotion, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Ayrton Capital LLC takes a 7.99% passive stake in FNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037658-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}], "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": "FingerMotion, Inc. - common stock", "new_value": "FingerMotion, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001602409", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001602409", "applied": 1, "detected_at": "2026-10-24T10:55:35.243029"}]}, "key_people": [{"who": "Jolie Kahn", "who_key": "KAHN JOLIE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2550.0, "sold": 0, "net": 2550.0, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2550.0, "date": "2026-10-16", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1602409/000149315226047482/0001493152-26-047482-index.htm"}], "latest": {"action": "BUY", "amount": 2550.0, "date": "2026-10-16", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1602409/000149315226047482/0001493152-26-047482-index.htm"}}, {"who": "Christopher Vincent Polimeni", "who_key": "Polimeni Christopher Vincent", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2469.15, "sold": 0, "net": 2469.15, "trades": 1, "top_score": 29.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2469.15, "date": "2026-10-16", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974906/000149315226047479/0001493152-26-047479-index.htm"}], "latest": {"action": "BUY", "amount": 2469.15, "date": "2026-10-16", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974906/000149315226047479/0001493152-26-047479-index.htm"}}], "activity": [{"date": "2026-10-16", "net": 5019.15}], "announcements": [{"form": "10-Q", "date": "2026-10-15", "title": "Quarterly report", "accession": "0001493152-26-047254", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-14", "title": "Form EFFECT", "accession": "9999999995-26-003242", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-10-14", "title": "Form S-1/A", "accession": "0001493152-26-047000", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-10-09", "title": "Form S-1/A", "accession": "0001493152-26-046470", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045952", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044880", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-28", "title": "Shelf registration", "accession": "0001493152-26-044640", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042255", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001493152-26-041574", "price_sensitive": true}, {"form": "S-1", "date": "2026-09-01", "title": "IPO registration", "accession": "0001493152-26-041059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-31", "title": "Proxy statement", "accession": "0001493152-26-040877", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-31", "title": "Prospectus", "accession": "0001493152-26-040799", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040744", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040492", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039927", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-08-21", "title": "Form PRER14A", "accession": "0001493152-26-039716", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038679", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038677", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-037658", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036768", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-28", "title": "Form PRE 14A", "accession": "0001520138-26-000286", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001520138-26-000270", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-16", "title": "Form 424B3", "accession": "0001520138-26-000267", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-15", "title": "Quarterly report", "accession": "0001520138-26-000265", "price_sensitive": true}], "performance": {"ticker": "FNGR", "has_prices": true, "summary": {"n": 2, "avg": -0.3343177790903722, "win_rate": 0.0, "best": -0.3343177790903722, "worst": -0.3343177790903722, "as_of": "2026-10-30"}, "buys": [{"who": "Polimeni Christopher Vincent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 2469.15, "date": "2026-10-16", "score": 29.0, "ref_price": 0.1693, "return": -0.3343177790903722}, {"who": "KAHN JOLIE", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 2550.0, "date": "2026-10-16", "score": 31.6, "ref_price": 0.1693, "return": -0.3343177790903722}]}, "price_series": [{"date": "2017-06-23", "close": 3.0, "volume": null}, {"date": "2017-06-26", "close": 3.0, "volume": null}, {"date": "2017-06-27", "close": 3.0, "volume": null}, {"date": "2017-06-28", "close": 3.0, "volume": null}, {"date": "2017-06-29", "close": 3.0, "volume": null}, {"date": "2017-06-30", "close": 3.0, "volume": null}, {"date": "2017-07-03", "close": 3.0, "volume": null}, {"date": "2017-07-05", "close": 3.0, "volume": null}, {"date": "2017-07-06", "close": 3.0, "volume": null}, {"date": "2017-07-07", "close": 3.0, "volume": null}, {"date": "2017-07-10", "close": 3.0, "volume": null}, {"date": "2017-07-11", "close": 3.0, "volume": null}, {"date": "2017-07-12", "close": 3.0, "volume": null}, {"date": "2017-07-13", "close": 3.0, "volume": null}, {"date": "2017-07-14", "close": 3.0, "volume": null}, {"date": "2017-07-17", "close": 3.0, "volume": null}, {"date": "2017-07-18", "close": 3.0, "volume": null}, {"date": "2017-07-19", "close": 3.0, "volume": null}, {"date": "2017-07-20", "close": 3.0, "volume": null}, {"date": "2017-07-21", "close": 3.0, "volume": null}, {"date": "2017-07-24", "close": 3.0, "volume": null}, {"date": "2017-07-25", "close": 3.0, "volume": null}, {"date": "2017-07-26", "close": 3.0, "volume": null}, {"date": "2017-07-27", "close": 3.0, "volume": null}, {"date": "2017-07-28", "close": 3.0, "volume": null}, {"date": "2017-07-31", "close": 3.0, "volume": null}, {"date": "2017-08-01", "close": 2.3, "volume": 2000.0}, {"date": "2017-08-02", "close": 4.5, "volume": 23870.0}, {"date": "2017-08-03", "close": 4.75, "volume": 545.0}, {"date": "2017-08-04", "close": 5.75, "volume": 2945.0}, {"date": "2017-08-07", "close": 6.5, "volume": 1207.0}, {"date": "2017-08-08", "close": 6.75, "volume": 800.0}, {"date": "2017-08-09", "close": 6.25, "volume": 250.0}, {"date": "2017-08-10", "close": 6.25, "volume": null}, {"date": "2017-08-11", "close": 6.25, "volume": null}, {"date": "2017-08-14", "close": 6.22, "volume": 300.0}, {"date": "2017-08-15", "close": 6.0, "volume": 1572.0}, {"date": "2017-08-16", "close": 6.0, "volume": 300.0}, {"date": "2017-08-17", "close": 6.0, "volume": null}, {"date": "2017-08-18", "close": 5.4, "volume": 5477.0}, {"date": "2017-08-21", "close": 5.4, "volume": null}, {"date": "2017-08-22", "close": 5.4, "volume": null}, {"date": "2017-08-23", "close": 4.8, "volume": 200.0}, {"date": "2017-08-24", "close": 4.25, "volume": 535.0}, {"date": "2017-08-25", "close": 4.25, "volume": null}, {"date": "2017-08-28", "close": 2.29, "volume": 1300.0}, {"date": "2017-08-29", "close": 4.25, "volume": 150.0}, {"date": "2017-08-30", "close": 4.94, "volume": 100.0}, {"date": "2017-08-31", "close": 4.94, "volume": 750.0}, {"date": "2017-09-01", "close": 4.75, "volume": 1300.0}, {"date": "2017-09-05", "close": 4.75, "volume": null}, {"date": "2017-09-06", "close": 4.75, "volume": null}, {"date": "2017-09-07", "close": 4.75, "volume": null}, {"date": "2017-09-08", "close": 4.75, "volume": null}, {"date": "2017-09-11", "close": 4.75, "volume": null}, {"date": "2017-09-12", "close": 4.75, "volume": null}, {"date": "2017-09-13", "close": 4.75, "volume": null}, {"date": "2017-09-14", "close": 5.05, "volume": 550.0}, {"date": "2017-09-15", "close": 5.05, "volume": null}, {"date": "2017-09-18", "close": 5.05, "volume": null}, {"date": "2017-09-19", "close": 5.05, "volume": null}, {"date": "2017-09-20", "close": 4.5, "volume": 200.0}, {"date": "2017-09-21", "close": 4.6, "volume": 300.0}, {"date": "2017-09-22", "close": 4.6, "volume": null}, {"date": "2017-09-25", "close": 4.6, "volume": null}, {"date": "2017-09-26", "close": 4.6, "volume": null}, {"date": "2017-09-27", "close": 4.6, "volume": null}, {"date": "2017-09-28", "close": 4.6, "volume": null}, {"date": "2017-09-29", "close": 4.6, "volume": null}, {"date": "2017-10-02", "close": 4.6, "volume": null}, {"date": "2017-10-03", "close": 4.6, "volume": null}, {"date": "2017-10-04", "close": 4.6, "volume": null}, {"date": "2017-10-05", "close": 4.6, "volume": null}, {"date": "2017-10-06", "close": 4.6, "volume": null}, {"date": "2017-10-09", "close": 4.6, "volume": 300.0}, {"date": "2017-10-10", "close": 4.6, "volume": null}, {"date": "2017-10-11", "close": 4.6, "volume": null}, {"date": "2017-10-12", "close": 4.6, "volume": null}, {"date": "2017-10-13", "close": 4.5, "volume": 1500.0}, {"date": "2017-10-16", "close": 4.5, "volume": null}, {"date": "2017-10-17", "close": 4.55, "volume": 400.0}, {"date": "2017-10-18", "close": 4.692, "volume": 100.0}, {"date": "2017-10-19", "close": 4.692, "volume": null}, {"date": "2017-10-20", "close": 4.25, "volume": 100.0}, {"date": "2017-10-23", "close": 5.25, "volume": 900.0}, {"date": "2017-10-24", "close": 5.25, "volume": null}, {"date": "2017-10-25", "close": 5.25, "volume": null}, {"date": "2017-10-26", "close": 5.25, "volume": 250.0}, {"date": "2017-10-27", "close": 6.0, "volume": 200.0}, {"date": "2017-10-30", "close": 6.0, "volume": null}, {"date": "2017-10-31", "close": 6.0, "volume": null}, {"date": "2017-11-01", "close": 4.75, "volume": 900.0}, {"date": "2017-11-02", "close": 4.75, "volume": null}, {"date": "2017-11-03", "close": 5.8, "volume": 1269.0}, {"date": "2017-11-06", "close": 5.8, "volume": null}, {"date": "2017-11-07", "close": 5.8, "volume": null}, {"date": "2017-11-08", "close": 5.8, "volume": null}, {"date": "2017-11-09", "close": 5.8, "volume": null}, {"date": "2017-11-10", "close": 4.6, "volume": 300.0}, {"date": "2017-11-13", "close": 4.6, "volume": null}, {"date": "2017-11-14", "close": 4.6, "volume": null}, {"date": "2017-11-15", "close": 6.6, "volume": 150.0}, {"date": "2017-11-16", "close": 6.6, "volume": null}, {"date": "2017-11-17", "close": 6.6, "volume": null}, {"date": "2017-11-20", "close": 5.0, "volume": 800.0}, {"date": "2017-11-21", "close": 5.0, "volume": null}, {"date": "2017-11-22", "close": 6.0, "volume": 100.0}, {"date": "2017-11-24", "close": 6.0, "volume": null}, {"date": "2017-11-27", "close": 6.0, "volume": null}, {"date": "2017-11-28", "close": 6.0, "volume": null}, {"date": "2017-11-29", "close": 6.0, "volume": null}, {"date": "2017-11-30", "close": 6.0, "volume": null}, {"date": "2017-12-01", "close": 6.0, "volume": 500.0}, {"date": "2017-12-04", "close": 6.0, "volume": null}, {"date": "2017-12-05", "close": 6.0, "volume": null}, {"date": "2017-12-06", "close": 6.0, "volume": null}, {"date": "2017-12-07", "close": 6.0, "volume": null}, {"date": "2017-12-08", "close": 5.8075, "volume": 850.0}, {"date": "2017-12-11", "close": 5.8075, "volume": null}, {"date": "2017-12-12", "close": 5.0, "volume": 1550.0}, {"date": "2017-12-13", "close": 5.0, "volume": null}, {"date": "2017-12-14", "close": 4.9, "volume": 110.0}, {"date": "2017-12-15", "close": 4.9, "volume": null}, {"date": "2017-12-18", "close": 4.9, "volume": null}, {"date": "2017-12-19", "close": 4.9, "volume": null}, {"date": "2017-12-20", "close": 4.9, "volume": null}, {"date": "2017-12-21", "close": 4.9, "volume": null}, {"date": "2017-12-22", "close": 4.9, "volume": null}, {"date": "2017-12-26", "close": 4.9, "volume": null}, {"date": "2017-12-27", "close": 4.9, "volume": null}, {"date": "2017-12-28", "close": 3.05, "volume": 400.0}, {"date": "2017-12-29", "close": 4.25, "volume": 250.0}, {"date": "2018-01-02", "close": 4.25, "volume": null}, {"date": "2018-01-03", "close": 4.0, "volume": 100.0}, {"date": "2018-01-04", "close": 4.0, "volume": null}, {"date": "2018-01-05", "close": 4.25, "volume": 100.0}, {"date": "2018-01-08", "close": 4.25, "volume": null}, {"date": "2018-01-09", "close": 4.9, "volume": 100.0}, {"date": "2018-01-10", "close": 4.9, "volume": null}, {"date": "2018-01-11", "close": 4.9, "volume": null}, {"date": "2018-01-12", "close": 4.9, "volume": null}, {"date": "2018-01-16", "close": 4.9, "volume": null}, {"date": "2018-01-17", "close": 4.9, "volume": null}, {"date": "2018-01-18", "close": 3.0, "volume": 3200.0}, {"date": "2018-01-19", "close": 5.0, "volume": 200.0}, {"date": "2018-01-22", "close": 5.7, "volume": 300.0}, {"date": "2018-01-23", "close": 5.7, "volume": null}, {"date": "2018-01-24", "close": 5.7, "volume": null}, {"date": "2018-01-25", "close": 5.7, "volume": null}, {"date": "2018-01-26", "close": 5.7, "volume": null}, {"date": "2018-01-29", "close": 5.7, "volume": null}, {"date": "2018-01-30", "close": 5.7, "volume": null}, {"date": "2018-01-31", "close": 5.7, "volume": null}, {"date": "2018-02-01", "close": 5.7, "volume": null}, {"date": "2018-02-02", "close": 5.7, "volume": null}, {"date": "2018-02-05", "close": 5.7, "volume": null}, {"date": "2018-02-06", "close": 5.7, "volume": null}, {"date": "2018-02-07", "close": 5.7, "volume": null}, {"date": "2018-02-08", "close": 5.7, "volume": null}, {"date": "2018-02-09", "close": 5.7, "volume": null}, {"date": "2018-02-12", "close": 5.7, "volume": null}, {"date": "2018-02-13", "close": 5.7, "volume": null}, {"date": "2018-02-14", "close": 5.7, "volume": null}, {"date": "2018-02-15", "close": 5.7, "volume": null}, {"date": "2018-02-16", "close": 5.7, "volume": null}, {"date": "2018-02-20", "close": 5.7, "volume": null}, {"date": "2018-02-21", "close": 5.7, "volume": null}, {"date": "2018-02-22", "close": 5.7, "volume": null}, {"date": "2018-02-23", "close": 5.7, "volume": null}, {"date": "2018-02-26", "close": 5.7, "volume": null}, {"date": "2018-02-27", "close": 5.7, "volume": null}, {"date": "2018-02-28", "close": 5.7, "volume": null}, {"date": "2018-03-01", "close": 5.7, "volume": null}, {"date": "2018-03-02", "close": 5.7, "volume": null}, {"date": "2018-03-05", "close": 5.7, "volume": null}, {"date": "2018-03-06", "close": 5.7, "volume": null}, {"date": "2018-03-07", "close": 5.7, "volume": null}, {"date": "2018-03-08", "close": 5.7, "volume": null}, {"date": "2018-03-09", "close": 5.7, "volume": null}, {"date": "2018-03-12", "close": 5.7, "volume": null}, {"date": "2018-03-13", "close": 5.7, "volume": null}, {"date": "2018-03-14", "close": 5.7, "volume": null}, {"date": "2018-03-15", "close": 5.7, "volume": null}, {"date": "2018-03-16", "close": 5.7, "volume": null}, {"date": "2018-03-19", "close": 5.7, "volume": null}, {"date": "2018-03-20", "close": 5.7, "volume": null}, {"date": "2018-03-21", "close": 5.7, "volume": null}, {"date": "2018-03-22", "close": 5.7, "volume": null}, {"date": "2018-03-23", "close": 5.7, "volume": null}, {"date": "2018-03-26", "close": 5.7, "volume": null}, {"date": "2018-03-27", "close": 5.7, "volume": null}, {"date": "2018-03-28", "close": 5.7, "volume": null}, {"date": "2018-03-29", "close": 5.7, "volume": null}, {"date": "2018-04-02", "close": 5.7, "volume": null}, {"date": "2018-04-03", "close": 5.7, "volume": null}, {"date": "2018-04-04", "close": 5.7, "volume": null}, {"date": "2018-04-05", "close": 5.7, "volume": null}, {"date": "2018-04-06", "close": 5.7, "volume": null}, {"date": "2018-04-09", "close": 5.7, "volume": null}, {"date": "2018-04-10", "close": 5.7, "volume": null}, {"date": "2018-04-11", "close": 5.7, "volume": null}, {"date": "2018-04-12", "close": 5.7, "volume": null}, {"date": "2018-04-13", "close": 5.7, "volume": null}, {"date": "2018-04-16", "close": 5.7, "volume": null}, {"date": "2018-04-17", "close": 3.0, "volume": 724.0}, {"date": "2018-04-18", "close": 3.0, "volume": null}, {"date": "2018-04-19", "close": 3.0, "volume": 300.0}, {"date": "2018-04-20", "close": 3.0, "volume": null}, {"date": "2018-04-23", "close": 3.0, "volume": null}, {"date": "2018-04-24", "close": 3.0, "volume": null}, {"date": "2018-04-25", "close": 3.0, "volume": null}, {"date": "2018-04-26", "close": 3.0, "volume": null}, {"date": "2018-04-27", "close": 3.0, "volume": 100.0}, {"date": "2018-04-30", "close": 3.0, "volume": 200.0}, {"date": "2018-05-01", "close": 3.0, "volume": null}, {"date": "2018-05-02", "close": 3.0, "volume": null}, {"date": "2018-05-03", "close": 3.0, "volume": null}, {"date": "2018-05-04", "close": 3.0, "volume": null}, {"date": "2018-05-07", "close": 3.0, "volume": null}, {"date": "2018-05-08", "close": 3.0, "volume": null}, {"date": "2018-05-09", "close": 3.0, "volume": null}, {"date": "2018-05-10", "close": 2.25, "volume": 600.0}, {"date": "2018-05-11", "close": 2.3, "volume": 400.0}, {"date": "2018-05-14", "close": 2.3, "volume": null}, {"date": "2018-05-15", "close": 2.3, "volume": null}, {"date": "2018-05-16", "close": 2.5, "volume": 200.0}, {"date": "2018-05-17", "close": 2.5, "volume": null}, {"date": "2018-05-18", "close": 2.5, "volume": null}, {"date": "2018-05-21", "close": 2.57, "volume": 200.0}, {"date": "2018-05-22", "close": 2.57, "volume": null}, {"date": "2018-05-23", "close": 2.57, "volume": null}, {"date": "2018-05-24", "close": 2.69, "volume": 100.0}, {"date": "2018-05-25", "close": 2.82, "volume": 191.0}, {"date": "2018-05-29", "close": 2.9, "volume": 193.0}, {"date": "2018-05-30", "close": 2.9, "volume": null}, {"date": "2018-05-31", "close": 2.9, "volume": null}, {"date": "2018-06-01", "close": 2.9, "volume": null}, {"date": "2018-06-04", "close": 3.0, "volume": 1100.0}, {"date": "2018-06-05", "close": 3.0, "volume": null}, {"date": "2018-06-06", "close": 3.0, "volume": null}, {"date": "2018-06-07", "close": 3.15, "volume": 600.0}, {"date": "2018-06-08", "close": 3.15, "volume": null}, {"date": "2018-06-11", "close": 3.25, "volume": 500.0}, {"date": "2018-06-12", "close": 3.48, "volume": 900.0}, {"date": "2018-06-13", "close": 3.48, "volume": null}, {"date": "2018-06-14", "close": 3.48, "volume": 446.0}, {"date": "2018-06-15", "close": 3.48, "volume": null}, {"date": "2018-06-18", "close": 3.48, "volume": null}, {"date": "2018-06-19", "close": 3.48, "volume": null}, {"date": "2018-06-20", "close": 3.48, "volume": null}, {"date": "2018-06-21", "close": 3.48, "volume": null}, {"date": "2018-06-22", "close": 3.48, "volume": null}, {"date": "2018-06-25", "close": 3.48, "volume": null}, {"date": "2018-06-26", "close": 3.48, "volume": null}, {"date": "2018-06-27", "close": 3.48, "volume": null}, {"date": "2018-06-28", "close": 3.48, "volume": null}, {"date": "2018-06-29", "close": 3.48, "volume": null}, {"date": "2018-07-02", "close": 3.48, "volume": null}, {"date": "2018-07-03", "close": 3.48, "volume": null}, {"date": "2018-07-05", "close": 3.48, "volume": null}, {"date": "2018-07-06", "close": 3.48, "volume": null}, {"date": "2018-07-09", "close": 3.48, "volume": null}, {"date": "2018-07-10", "close": 3.48, "volume": null}, {"date": "2018-07-11", "close": 3.48, "volume": null}, {"date": "2018-07-12", "close": 3.48, "volume": null}, {"date": "2018-07-13", "close": 3.48, "volume": null}, {"date": "2018-07-16", "close": 3.48, "volume": null}, {"date": "2018-07-17", "close": 3.48, "volume": null}, {"date": "2018-07-18", "close": 3.48, "volume": null}, {"date": "2018-07-19", "close": 3.48, "volume": null}, {"date": "2018-07-20", "close": 3.48, "volume": null}, {"date": "2018-07-23", "close": 3.48, "volume": null}, {"date": "2018-07-24", "close": 3.48, "volume": null}, {"date": "2018-07-25", "close": 3.48, "volume": null}, {"date": "2018-07-26", "close": 3.48, "volume": null}, {"date": "2018-07-27", "close": 3.48, "volume": null}, {"date": "2018-07-30", "close": 3.48, "volume": null}, {"date": "2018-07-31", "close": 3.48, "volume": null}, {"date": "2018-08-01", "close": 3.48, "volume": null}, {"date": "2018-08-02", "close": 3.48, "volume": null}, {"date": "2018-08-03", "close": 3.48, "volume": null}, {"date": "2018-08-06", "close": 3.48, "volume": null}, {"date": "2018-08-07", "close": 3.48, "volume": null}, {"date": "2018-08-08", "close": 3.48, "volume": null}, {"date": "2018-08-09", "close": 3.48, "volume": null}, {"date": "2018-08-10", "close": 3.48, "volume": null}, {"date": "2018-08-13", "close": 3.48, "volume": null}, {"date": "2018-08-14", "close": 3.48, "volume": null}, {"date": "2018-08-15", "close": 3.48, "volume": null}, {"date": "2018-08-16", "close": 3.48, "volume": null}, {"date": "2018-08-17", "close": 3.48, "volume": null}, {"date": "2018-08-20", "close": 3.48, "volume": null}, {"date": "2018-08-21", "close": 3.48, "volume": null}, {"date": "2018-08-22", "close": 3.48, "volume": null}, {"date": "2018-08-23", "close": 3.48, "volume": null}, {"date": "2018-08-24", "close": 3.48, "volume": null}, {"date": "2018-08-27", "close": 3.48, "volume": null}, {"date": "2018-08-28", "close": 3.48, "volume": null}, {"date": "2018-08-29", "close": 3.48, "volume": null}, {"date": "2018-08-30", "close": 3.48, "volume": null}, {"date": "2018-08-31", "close": 3.48, "volume": null}, {"date": "2018-09-04", "close": 3.48, "volume": null}, {"date": "2018-09-05", "close": 3.3, "volume": 100.0}, {"date": "2018-09-06", "close": 3.3, "volume": null}, {"date": "2018-09-07", "close": 3.3, "volume": null}, {"date": "2018-09-10", "close": 3.3, "volume": null}, {"date": "2018-09-11", "close": 3.3, "volume": null}, {"date": "2018-09-12", "close": 3.3, "volume": null}, {"date": "2018-09-13", "close": 3.3, "volume": null}, {"date": "2018-09-14", "close": 3.3, "volume": null}, {"date": "2018-09-17", "close": 3.3, "volume": null}, {"date": "2018-09-18", "close": 3.3, "volume": null}, {"date": "2018-09-19", "close": 3.3, "volume": null}, {"date": "2018-09-20", "close": 3.3, "volume": null}, {"date": "2018-09-21", "close": 3.3, "volume": null}, {"date": "2018-09-24", "close": 3.3, "volume": null}, {"date": "2018-09-25", "close": 3.3, "volume": null}, {"date": "2018-09-26", "close": 3.3, "volume": null}, {"date": "2018-09-27", "close": 3.3, "volume": null}, {"date": "2018-09-28", "close": 3.3, "volume": null}, {"date": "2018-10-01", "close": 3.3, "volume": null}, {"date": "2018-10-02", "close": 3.3, "volume": null}, {"date": "2018-10-03", "close": 3.3, "volume": null}, {"date": "2018-10-04", "close": 3.3, "volume": null}, {"date": "2018-10-05", "close": 3.3, "volume": null}, {"date": "2018-10-08", "close": 3.3, "volume": null}, {"date": "2018-10-09", "close": 3.3, "volume": null}, {"date": "2018-10-10", "close": 3.3, "volume": 250.0}, {"date": "2018-10-11", "close": 3.3, "volume": null}, {"date": "2018-10-12", "close": 3.3, "volume": null}, {"date": "2018-10-15", "close": 3.3, "volume": null}, {"date": "2018-10-16", "close": 3.3, "volume": null}, {"date": "2018-10-17", "close": 3.3, "volume": null}, {"date": "2018-10-18", "close": 3.3, "volume": null}, {"date": "2018-10-19", "close": 1.98, "volume": 750.0}, {"date": "2018-10-22", "close": 3.33, "volume": 100.0}, {"date": "2018-10-23", "close": 3.33, "volume": null}, {"date": "2018-10-24", "close": 3.33, "volume": null}, {"date": "2018-10-25", "close": 3.33, "volume": null}, {"date": "2018-10-26", "close": 3.3, "volume": 100.0}, {"date": "2018-10-29", "close": 3.0, "volume": 800.0}, {"date": "2018-10-30", "close": 3.0, "volume": 300.0}, {"date": "2018-10-31", "close": 3.29, "volume": 1700.0}, {"date": "2018-11-01", "close": 3.29, "volume": null}, {"date": "2018-11-02", "close": 3.29, "volume": null}, {"date": "2018-11-05", "close": 3.29, "volume": null}, {"date": "2018-11-06", "close": 3.29, "volume": null}, {"date": "2018-11-07", "close": 3.29, "volume": null}, {"date": "2018-11-08", "close": 3.29, "volume": null}, {"date": "2018-11-09", "close": 3.3, "volume": 1806.0}, {"date": "2018-11-12", "close": 3.0, "volume": 1500.0}, {"date": "2018-11-13", "close": 3.0, "volume": null}, {"date": "2018-11-14", "close": 3.0, "volume": null}, {"date": "2018-11-15", "close": 3.0, "volume": null}, {"date": "2018-11-16", "close": 3.0, "volume": null}, {"date": "2018-11-19", "close": 3.0, "volume": null}, {"date": "2018-11-20", "close": 2.3, "volume": 125.0}, {"date": "2018-11-21", "close": 2.99, "volume": 200.0}, {"date": "2018-11-23", "close": 2.99, "volume": null}, {"date": "2018-11-26", "close": 2.99, "volume": null}, {"date": "2018-11-27", "close": 2.99, "volume": null}, {"date": "2018-11-28", "close": 2.99, "volume": null}, {"date": "2018-11-29", "close": 2.99, "volume": null}, {"date": "2018-11-30", "close": 2.99, "volume": null}, {"date": "2018-12-03", "close": 2.99, "volume": null}, {"date": "2018-12-04", "close": 2.99, "volume": null}, {"date": "2018-12-06", "close": 2.99, "volume": null}, {"date": "2018-12-07", "close": 2.99, "volume": null}, {"date": "2018-12-10", "close": 2.99, "volume": null}, {"date": "2018-12-11", "close": 2.99, "volume": null}, {"date": "2018-12-12", "close": 2.99, "volume": 900.0}, {"date": "2018-12-13", "close": 2.99, "volume": null}, {"date": "2018-12-14", "close": 2.1, "volume": 200.0}, {"date": "2018-12-17", "close": 2.1, "volume": null}, {"date": "2018-12-18", "close": 2.75, "volume": 100.0}, {"date": "2018-12-19", "close": 2.75, "volume": null}, {"date": "2018-12-20", "close": 2.75, "volume": null}, {"date": "2018-12-21", "close": 2.75, "volume": null}, {"date": "2018-12-24", "close": 2.75, "volume": null}, {"date": "2018-12-26", "close": 2.75, "volume": null}, {"date": "2018-12-27", "close": 2.7125, "volume": 415.0}, {"date": "2018-12-28", "close": 2.7125, "volume": null}, {"date": "2018-12-31", "close": 2.9, "volume": 4068.0}, {"date": "2019-01-02", "close": 2.95, "volume": 800.0}, {"date": "2019-01-03", "close": 3.0, "volume": 2186.0}, {"date": "2019-01-04", "close": 3.15, "volume": 2942.0}, {"date": "2019-01-07", "close": 3.3, "volume": 5800.0}, {"date": "2019-01-08", "close": 3.5, "volume": 1800.0}, {"date": "2019-01-09", "close": 3.01, "volume": 2500.0}, {"date": "2019-01-10", "close": 3.5, "volume": 2716.0}, {"date": "2019-01-11", "close": 3.2, "volume": 4155.0}, {"date": "2019-01-14", "close": 3.9, "volume": 14260.0}, {"date": "2019-01-15", "close": 4.0, "volume": 19965.0}, {"date": "2019-01-16", "close": 4.45, "volume": 21447.0}, {"date": "2019-01-17", "close": 4.35, "volume": 23955.0}, {"date": "2019-01-18", "close": 4.2, "volume": 4001.0}, {"date": "2019-01-22", "close": 5.35, "volume": 14745.0}, {"date": "2019-01-23", "close": 4.02, "volume": 33090.0}, {"date": "2019-01-24", "close": 4.0, "volume": 20517.0}, {"date": "2019-01-25", "close": 4.1, "volume": 9145.0}, {"date": "2019-01-28", "close": 3.5, "volume": 9559.0}, {"date": "2019-01-29", "close": 3.35, "volume": 12750.0}, {"date": "2019-01-30", "close": 3.05, "volume": 17109.0}, {"date": "2019-01-31", "close": 2.85, "volume": 23795.0}, {"date": "2019-02-01", "close": 3.05, "volume": 10600.0}, {"date": "2019-02-04", "close": 3.15, "volume": 5420.0}, {"date": "2019-02-05", "close": 3.3, "volume": 2077.0}, {"date": "2019-02-06", "close": 3.19, "volume": 1208.0}, {"date": "2019-02-07", "close": 3.3, "volume": 1779.0}, {"date": "2019-02-08", "close": 3.35, "volume": 4500.0}, {"date": "2019-02-11", "close": 3.1, "volume": 3290.0}, {"date": "2019-02-12", "close": 3.1, "volume": 2908.0}, {"date": "2019-02-13", "close": 3.2, "volume": 500.0}, {"date": "2019-02-14", "close": 3.2, "volume": 1875.0}, {"date": "2019-02-15", "close": 3.15, "volume": 8077.0}, {"date": "2019-02-19", "close": 4.05, "volume": 4796.0}, {"date": "2019-02-20", "close": 4.44, "volume": 7100.0}, {"date": "2019-02-21", "close": 4.15, "volume": 6050.0}, {"date": "2019-02-22", "close": 4.25, "volume": 6000.0}, {"date": "2019-02-25", "close": 5.84, "volume": 13231.0}, {"date": "2019-02-26", "close": 5.75, "volume": 7529.0}, {"date": "2019-02-27", "close": 6.0, "volume": 7513.0}, {"date": "2019-02-28", "close": 7.0, "volume": 8177.0}, {"date": "2019-03-01", "close": 7.503, "volume": 22045.0}, {"date": "2019-03-04", "close": 7.2, "volume": 8341.0}, {"date": "2019-03-05", "close": 6.61, "volume": 3177.0}, {"date": "2019-03-06", "close": 6.46, "volume": 8264.0}, {"date": "2019-03-07", "close": 5.9, "volume": 5125.0}, {"date": "2019-03-08", "close": 5.8, "volume": 6687.0}, {"date": "2019-03-11", "close": 5.99, "volume": 1640.0}, {"date": "2019-03-12", "close": 6.3, "volume": 1548.0}, {"date": "2019-03-13", "close": 6.5, "volume": 7343.0}, {"date": "2019-03-14", "close": 7.0, "volume": 7069.0}, {"date": "2019-03-15", "close": 7.25, "volume": 1995.0}, {"date": "2019-03-18", "close": 7.1, "volume": 4024.0}, {"date": "2019-03-19", "close": 6.9, "volume": 8841.0}, {"date": "2019-03-20", "close": 6.9, "volume": 5236.0}, {"date": "2019-03-21", "close": 6.8, "volume": 853.0}, {"date": "2019-03-22", "close": 6.709, "volume": 13298.0}, {"date": "2019-03-25", "close": 6.75, "volume": 7047.0}, {"date": "2019-03-26", "close": 6.9, "volume": 9568.0}, {"date": "2019-03-27", "close": 6.89, "volume": 3786.0}, {"date": "2019-03-28", "close": 6.88, "volume": 3450.0}, {"date": "2019-03-29", "close": 6.31, "volume": 1579.0}, {"date": "2019-04-01", "close": 6.33, "volume": 300.0}, {"date": "2019-04-02", "close": 6.36, "volume": 300.0}, {"date": "2019-04-03", "close": 6.7, "volume": 3506.0}, {"date": "2019-04-04", "close": 6.3, "volume": 1360.0}, {"date": "2019-04-05", "close": 6.5, "volume": 1284.0}, {"date": "2019-04-08", "close": 6.89, "volume": 4738.0}, {"date": "2019-04-09", "close": 6.656, "volume": 20590.0}, {"date": "2019-04-10", "close": 6.7, "volume": 5132.0}, {"date": "2019-04-11", "close": 6.11, "volume": 2587.0}, {"date": "2019-04-12", "close": 6.26, "volume": 3250.0}, {"date": "2019-04-15", "close": 6.85, "volume": 13233.0}, {"date": "2019-04-16", "close": 6.8, "volume": 8448.0}, {"date": "2019-04-17", "close": 6.0, "volume": 3343.0}, {"date": "2019-04-18", "close": 6.3, "volume": 3464.0}, {"date": "2019-04-22", "close": 6.0, "volume": 4100.0}, {"date": "2019-04-23", "close": 6.9, "volume": 6581.0}, {"date": "2019-04-24", "close": 6.9, "volume": 3502.0}, {"date": "2019-04-25", "close": 6.4, "volume": 5496.0}, {"date": "2019-04-26", "close": 6.85, "volume": 4890.0}, {"date": "2019-04-29", "close": 6.03, "volume": 1500.0}, {"date": "2019-04-30", "close": 6.0, "volume": 800.0}, {"date": "2019-05-01", "close": 6.4, "volume": 2200.0}, {"date": "2019-05-02", "close": 6.21, "volume": 319.0}, {"date": "2019-05-03", "close": 6.4, "volume": 4070.0}, {"date": "2019-05-06", "close": 6.0, "volume": 3360.0}, {"date": "2019-05-07", "close": 6.0, "volume": 5305.0}, {"date": "2019-05-08", "close": 5.55, "volume": 1732.0}, {"date": "2019-05-09", "close": 5.8, "volume": 1400.0}, {"date": "2019-05-10", "close": 6.0, "volume": 3030.0}, {"date": "2019-05-13", "close": 6.3, "volume": 6570.0}, {"date": "2019-05-14", "close": 5.9, "volume": 7600.0}, {"date": "2019-05-15", "close": 6.0, "volume": 2600.0}, {"date": "2019-05-16", "close": 6.34, "volume": 5722.0}, {"date": "2019-05-17", "close": 6.25, "volume": 2775.0}, {"date": "2019-05-20", "close": 5.965, "volume": 7557.0}, {"date": "2019-05-21", "close": 5.8, "volume": 2711.0}, {"date": "2019-05-22", "close": 5.85, "volume": 7128.0}, {"date": "2019-05-23", "close": 5.3, "volume": 10150.0}, {"date": "2019-05-24", "close": 5.85, "volume": 2679.0}, {"date": "2019-05-28", "close": 5.16, "volume": 6002.0}, {"date": "2019-05-29", "close": 4.81, "volume": 1300.0}, {"date": "2019-05-30", "close": 4.9, "volume": 6885.0}, {"date": "2019-05-31", "close": 4.7, "volume": 4300.0}, {"date": "2019-06-03", "close": 4.45, "volume": 5600.0}, {"date": "2019-06-04", "close": 4.99, "volume": 6263.0}, {"date": "2019-06-05", "close": 4.5, "volume": 14225.0}, {"date": "2019-06-06", "close": 4.3, "volume": 4410.0}, {"date": "2019-06-07", "close": 4.5, "volume": 19101.0}, {"date": "2019-06-10", "close": 4.24, "volume": 5988.0}, {"date": "2019-06-11", "close": 4.15, "volume": 5300.0}, {"date": "2019-06-12", "close": 4.1, "volume": 3025.0}, {"date": "2019-06-13", "close": 4.13, "volume": 8800.0}, {"date": "2019-06-14", "close": 4.2, "volume": 7944.0}, {"date": "2019-06-17", "close": 4.25, "volume": 8078.0}, {"date": "2019-06-18", "close": 4.3, "volume": 4665.0}, {"date": "2019-06-19", "close": 4.3, "volume": 3470.0}, {"date": "2019-06-20", "close": 4.3, "volume": 4300.0}, {"date": "2019-06-21", "close": 4.39, "volume": 7900.0}, {"date": "2019-06-24", "close": 4.2, "volume": 5330.0}, {"date": "2019-06-25", "close": 4.29, "volume": 12285.0}, {"date": "2019-06-26", "close": 4.59, "volume": 38898.0}, {"date": "2019-06-27", "close": 5.04, "volume": 9008.0}, {"date": "2019-06-28", "close": 6.88, "volume": 18516.0}, {"date": "2019-07-01", "close": 7.0, "volume": 6010.0}, {"date": "2019-07-02", "close": 6.8, "volume": 3520.0}, {"date": "2019-07-03", "close": 6.5, "volume": 2700.0}, {"date": "2019-07-05", "close": 7.0, "volume": 8790.0}, {"date": "2019-07-08", "close": 8.0, "volume": 12502.0}, {"date": "2019-07-09", "close": 8.0, "volume": 7185.0}, {"date": "2019-07-10", "close": 7.0, "volume": 5080.0}, {"date": "2019-07-11", "close": 8.4, "volume": 7180.0}, {"date": "2019-07-12", "close": 6.8, "volume": 10391.0}, {"date": "2019-07-15", "close": 6.915, "volume": 6668.0}, {"date": "2019-07-16", "close": 6.5, "volume": 13815.0}, {"date": "2019-07-17", "close": 6.0, "volume": 8625.0}, {"date": "2019-07-18", "close": 5.15, "volume": 6489.0}, {"date": "2019-07-19", "close": 4.83, "volume": 2000.0}, {"date": "2019-07-22", "close": 4.15, "volume": 8914.0}, {"date": "2019-07-23", "close": 4.0, "volume": 11700.0}, {"date": "2019-07-24", "close": 4.0, "volume": 4485.0}, {"date": "2019-07-25", "close": 3.99, "volume": 8184.0}, {"date": "2019-07-26", "close": 4.16, "volume": 1600.0}, {"date": "2019-07-29", "close": 3.95, "volume": 1565.0}, {"date": "2019-07-30", "close": 3.75, "volume": 2098.0}, {"date": "2019-07-31", "close": 3.35, "volume": 1470.0}, {"date": "2019-08-01", "close": 3.6, "volume": 7370.0}, {"date": "2019-08-02", "close": 3.4499, "volume": 5477.0}, {"date": "2019-08-05", "close": 3.7, "volume": 4198.0}, {"date": "2019-08-06", "close": 3.48, "volume": 7245.0}, {"date": "2019-08-07", "close": 3.5, "volume": 4751.0}, {"date": "2019-08-08", "close": 3.9, "volume": 2157.0}, {"date": "2019-08-09", "close": 3.9, "volume": null}, {"date": "2019-08-12", "close": 3.89, "volume": 620.0}, {"date": "2019-08-13", "close": 3.8, "volume": 7930.0}, {"date": "2019-08-14", "close": 3.411, "volume": 1600.0}, {"date": "2019-08-15", "close": 3.39, "volume": 2920.0}, {"date": "2019-08-16", "close": 3.49, "volume": 2686.0}, {"date": "2019-08-19", "close": 3.72, "volume": 3304.0}, {"date": "2019-08-20", "close": 3.69, "volume": 2407.0}, {"date": "2019-08-21", "close": 3.25, "volume": 1750.0}, {"date": "2019-08-22", "close": 3.06, "volume": 1896.0}, {"date": "2019-08-23", "close": 2.76, "volume": 9695.0}, {"date": "2019-08-26", "close": 3.24, "volume": 4480.0}, {"date": "2019-08-27", "close": 2.44, "volume": 6271.0}, {"date": "2019-08-28", "close": 2.44, "volume": null}, {"date": "2019-08-29", "close": 2.58, "volume": 1855.0}, {"date": "2019-08-30", "close": 2.58, "volume": 650.0}, {"date": "2019-09-03", "close": 3.11, "volume": 1150.0}, {"date": "2019-09-04", "close": 3.11, "volume": null}, {"date": "2019-09-05", "close": 3.3, "volume": 1207.0}, {"date": "2019-09-06", "close": 3.28, "volume": 104.0}, {"date": "2019-09-09", "close": 3.25, "volume": 357.0}, {"date": "2019-09-10", "close": 3.25, "volume": 400.0}, {"date": "2019-09-11", "close": 3.1305, "volume": 2193.0}, {"date": "2019-09-12", "close": 3.24, "volume": 860.0}, {"date": "2019-09-13", "close": 3.24, "volume": null}, {"date": "2019-09-16", "close": 3.39, "volume": 2150.0}, {"date": "2019-09-17", "close": 3.5, "volume": 200.0}, {"date": "2019-09-18", "close": 3.05, "volume": 500.0}, {"date": "2019-09-19", "close": 2.75, "volume": 587.0}, {"date": "2019-09-20", "close": 3.49, "volume": 2650.0}, {"date": "2019-09-23", "close": 3.2, "volume": 1600.0}, {"date": "2019-09-24", "close": 3.0, "volume": 900.0}, {"date": "2019-09-25", "close": 3.0, "volume": null}, {"date": "2019-09-26", "close": 3.3, "volume": 600.0}, {"date": "2019-09-27", "close": 3.2, "volume": 3450.0}, {"date": "2019-09-30", "close": 3.0, "volume": 1250.0}, {"date": "2019-10-01", "close": 3.6, "volume": 8985.0}, {"date": "2019-10-02", "close": 3.5, "volume": 1160.0}, {"date": "2019-10-03", "close": 3.5, "volume": null}, {"date": "2019-10-04", "close": 3.5, "volume": null}, {"date": "2019-10-07", "close": 3.02, "volume": 2077.0}, {"date": "2019-10-08", "close": 3.1, "volume": 100.0}, {"date": "2019-10-09", "close": 3.085, "volume": 7600.0}, {"date": "2019-10-10", "close": 3.19, "volume": 1500.0}, {"date": "2019-10-11", "close": 3.27, "volume": 317.0}, {"date": "2019-10-14", "close": 3.27, "volume": null}, {"date": "2019-10-15", "close": 3.27, "volume": null}, {"date": "2019-10-16", "close": 3.05, "volume": 1904.0}, {"date": "2019-10-17", "close": 3.04, "volume": 900.0}, {"date": "2019-10-18", "close": 2.8, "volume": 750.0}, {"date": "2019-10-21", "close": 2.45, "volume": 1040.0}, {"date": "2019-10-22", "close": 2.79, "volume": 1800.0}, {"date": "2019-10-23", "close": 2.4, "volume": 500.0}, {"date": "2019-10-24", "close": 2.43, "volume": 500.0}, {"date": "2019-10-25", "close": 2.51, "volume": 1123.0}, {"date": "2019-10-28", "close": 2.35, "volume": 2200.0}, {"date": "2019-10-29", "close": 2.35, "volume": null}, {"date": "2019-10-30", "close": 2.47, "volume": 700.0}, {"date": "2019-10-31", "close": 2.25, "volume": 889.0}, {"date": "2019-11-01", "close": 2.25, "volume": null}, {"date": "2019-11-04", "close": 2.02, "volume": 826.0}, {"date": "2019-11-05", "close": 2.12, "volume": 3598.0}, {"date": "2019-11-06", "close": 2.02, "volume": 450.0}, {"date": "2019-11-07", "close": 1.98, "volume": 1705.0}, {"date": "2019-11-08", "close": 1.9, "volume": 2883.0}, {"date": "2019-11-11", "close": 1.48, "volume": 4900.0}, {"date": "2019-11-12", "close": 1.7, "volume": 2153.0}, {"date": "2019-11-13", "close": 1.65, "volume": 1500.0}, {"date": "2019-11-14", "close": 1.7, "volume": 2615.0}, {"date": "2019-11-15", "close": 1.5, "volume": 4500.0}, {"date": "2019-11-18", "close": 1.5, "volume": 3775.0}, {"date": "2019-11-19", "close": 1.4, "volume": 2500.0}, {"date": "2019-11-20", "close": 1.25, "volume": 14500.0}, {"date": "2019-11-21", "close": 1.08, "volume": 9205.0}, {"date": "2019-11-22", "close": 1.17, "volume": 1900.0}, {"date": "2019-11-25", "close": 1.2, "volume": 3000.0}, {"date": "2019-11-26", "close": 1.17, "volume": 3650.0}, {"date": "2019-11-27", "close": 1.27, "volume": 1850.0}, {"date": "2019-11-29", "close": 1.16, "volume": 300.0}, {"date": "2019-12-02", "close": 1.35, "volume": 2140.0}, {"date": "2019-12-03", "close": 1.06, "volume": 3009.0}, {"date": "2019-12-04", "close": 0.9102, "volume": 3801.0}, {"date": "2019-12-05", "close": 0.9102, "volume": null}, {"date": "2019-12-06", "close": 0.94, "volume": 1200.0}, {"date": "2019-12-09", "close": 0.96, "volume": 2469.0}, {"date": "2019-12-10", "close": 0.94, "volume": 1086.0}, {"date": "2019-12-11", "close": 0.96, "volume": 200.0}, {"date": "2019-12-12", "close": 0.89, "volume": 1240.0}, {"date": "2019-12-13", "close": 0.89, "volume": 3700.0}, {"date": "2019-12-16", "close": 0.89, "volume": 7095.0}, {"date": "2019-12-17", "close": 0.9, "volume": 17830.0}, {"date": "2019-12-18", "close": 0.88, "volume": 1860.0}, {"date": "2019-12-19", "close": 0.85, "volume": 2613.0}, {"date": "2019-12-20", "close": 0.83, "volume": 6100.0}, {"date": "2019-12-23", "close": 0.88, "volume": 2900.0}, {"date": "2019-12-24", "close": 0.88, "volume": 3000.0}, {"date": "2019-12-26", "close": 0.88, "volume": null}, {"date": "2019-12-27", "close": 0.85, "volume": 6050.0}, {"date": "2019-12-30", "close": 0.85, "volume": 3450.0}, {"date": "2019-12-31", "close": 0.85, "volume": 1922.0}, {"date": "2020-01-02", "close": 0.85, "volume": 100.0}, {"date": "2020-01-03", "close": 0.92, "volume": 2390.0}, {"date": "2020-01-06", "close": 0.67, "volume": 1900.0}, {"date": "2020-01-07", "close": 0.8, "volume": 6669.0}, {"date": "2020-01-08", "close": 0.91, "volume": 2020.0}, {"date": "2020-01-09", "close": 0.93, "volume": 2200.0}, {"date": "2020-01-10", "close": 0.95, "volume": 2244.0}, {"date": "2020-01-13", "close": 0.95, "volume": 199.0}, {"date": "2020-01-14", "close": 0.9, "volume": 2000.0}, {"date": "2020-01-15", "close": 0.89, "volume": 2670.0}, {"date": "2020-01-16", "close": 0.8999, "volume": 400.0}, {"date": "2020-01-17", "close": 0.69, "volume": 2000.0}, {"date": "2020-01-21", "close": 0.9, "volume": 270.0}, {"date": "2020-01-22", "close": 0.9, "volume": 2200.0}, {"date": "2020-01-23", "close": 0.89, "volume": 1100.0}, {"date": "2020-01-24", "close": 0.8899, "volume": 2500.0}, {"date": "2020-01-27", "close": 0.65, "volume": 11445.0}, {"date": "2020-01-28", "close": 0.7, "volume": 1201.0}, {"date": "2020-01-29", "close": 0.6002, "volume": 4530.0}, {"date": "2020-01-30", "close": 0.75, "volume": 3351.0}, {"date": "2020-01-31", "close": 0.8, "volume": 1109.0}, {"date": "2020-02-03", "close": 0.7, "volume": 7749.0}, {"date": "2020-02-04", "close": 0.74, "volume": 1800.0}, {"date": "2020-02-05", "close": 0.6577, "volume": 3500.0}, {"date": "2020-02-06", "close": 0.75, "volume": 370.0}, {"date": "2020-02-07", "close": 0.7, "volume": 7000.0}, {"date": "2020-02-10", "close": 0.8, "volume": 11790.0}, {"date": "2020-02-11", "close": 0.72, "volume": 7180.0}, {"date": "2020-02-12", "close": 0.95, "volume": 1100.0}, {"date": "2020-02-13", "close": 1.25, "volume": 9970.0}, {"date": "2020-02-14", "close": 1.25, "volume": 5787.0}, {"date": "2020-02-18", "close": 1.24, "volume": 3350.0}, {"date": "2020-02-19", "close": 1.05, "volume": 800.0}, {"date": "2020-02-20", "close": 0.85, "volume": 1600.0}, {"date": "2020-02-21", "close": 0.95, "volume": 1100.0}, {"date": "2020-02-24", "close": 0.95, "volume": 200.0}, {"date": "2020-02-25", "close": 0.9299, "volume": 6252.0}, {"date": "2020-02-26", "close": 0.6501, "volume": 3000.0}, {"date": "2020-02-27", "close": 0.6701, "volume": 3139.0}, {"date": "2020-02-28", "close": 0.75, "volume": 12200.0}, {"date": "2020-03-02", "close": 0.74, "volume": 2950.0}, {"date": "2020-03-03", "close": 0.94, "volume": 1700.0}, {"date": "2020-03-04", "close": 0.87, "volume": 1850.0}, {"date": "2020-03-05", "close": 0.75, "volume": 3400.0}, {"date": "2020-03-06", "close": 0.7499, "volume": 4800.0}, {"date": "2020-03-09", "close": 0.5, "volume": 2150.0}, {"date": "2020-03-10", "close": 0.7999, "volume": 16400.0}, {"date": "2020-03-11", "close": 0.75, "volume": 2785.0}, {"date": "2020-03-12", "close": 0.75, "volume": null}, {"date": "2020-03-13", "close": 0.75, "volume": null}, {"date": "2020-03-16", "close": 0.6, "volume": 4341.0}, {"date": "2020-03-17", "close": 0.5, "volume": 8700.0}, {"date": "2020-03-18", "close": 0.373, "volume": 6366.0}, {"date": "2020-03-19", "close": 0.59, "volume": 5497.0}, {"date": "2020-03-20", "close": 0.28, "volume": 1300.0}, {"date": "2020-03-23", "close": 0.45, "volume": 1100.0}, {"date": "2020-03-24", "close": 0.51, "volume": 1000.0}, {"date": "2020-03-25", "close": 0.3, "volume": 2000.0}, {"date": "2020-03-26", "close": 0.51, "volume": 3050.0}, {"date": "2020-03-27", "close": 0.51, "volume": null}, {"date": "2020-03-30", "close": 0.51, "volume": null}, {"date": "2020-03-31", "close": 0.3, "volume": 2961.0}, {"date": "2020-04-01", "close": 0.4627, "volume": 300.0}, {"date": "2020-04-02", "close": 0.51, "volume": 220.0}, {"date": "2020-04-03", "close": 0.3, "volume": 2104.0}, {"date": "2020-04-06", "close": 0.3, "volume": null}, {"date": "2020-04-07", "close": 0.3, "volume": 5275.0}, {"date": "2020-04-08", "close": 0.49, "volume": 18600.0}, {"date": "2020-04-09", "close": 0.3518, "volume": 14460.0}, {"date": "2020-04-13", "close": 0.39, "volume": 28102.0}, {"date": "2020-04-14", "close": 0.39, "volume": 10100.0}, {"date": "2020-04-15", "close": 0.2155, "volume": 1906.0}, {"date": "2020-04-16", "close": 0.33, "volume": 350.0}, {"date": "2020-04-17", "close": 0.375, "volume": 7500.0}, {"date": "2020-04-20", "close": 0.2951, "volume": 200.0}, {"date": "2020-04-21", "close": 0.33, "volume": 9089.0}, {"date": "2020-04-22", "close": 0.33, "volume": 4000.0}, {"date": "2020-04-23", "close": 0.23, "volume": 4348.0}, {"date": "2020-04-24", "close": 0.33, "volume": 435.0}, {"date": "2020-04-27", "close": 0.2152, "volume": 3000.0}, {"date": "2020-04-28", "close": 0.3, "volume": 10270.0}, {"date": "2020-04-29", "close": 0.2151, "volume": 28975.0}, {"date": "2020-04-30", "close": 0.2151, "volume": 5500.0}, {"date": "2020-05-01", "close": 0.2, "volume": 29350.0}, {"date": "2020-05-04", "close": 0.18, "volume": 35444.0}, {"date": "2020-05-05", "close": 0.2749, "volume": 56200.0}, {"date": "2020-05-06", "close": 0.275, "volume": 15677.0}, {"date": "2020-05-07", "close": 0.36, "volume": 14350.0}, {"date": "2020-05-08", "close": 0.4, "volume": 4100.0}, {"date": "2020-05-11", "close": 0.202, "volume": 18878.0}, {"date": "2020-05-12", "close": 0.33, "volume": 9730.0}, {"date": "2020-05-13", "close": 0.3375, "volume": 15850.0}, {"date": "2020-05-14", "close": 0.26, "volume": 11008.0}, {"date": "2020-05-15", "close": 0.25, "volume": 5016.0}, {"date": "2020-05-18", "close": 0.31, "volume": 8007.0}, {"date": "2020-05-19", "close": 0.26, "volume": 3950.0}, {"date": "2020-05-20", "close": 0.315, "volume": 3050.0}, {"date": "2020-05-21", "close": 0.26, "volume": 6870.0}, {"date": "2020-05-22", "close": 0.28, "volume": 8000.0}, {"date": "2020-05-26", "close": 0.351, "volume": 13500.0}, {"date": "2020-05-27", "close": 0.32, "volume": 11636.0}, {"date": "2020-05-28", "close": 0.4, "volume": 1711.0}, {"date": "2020-05-29", "close": 0.45, "volume": 6000.0}, {"date": "2020-06-01", "close": 0.45, "volume": null}, {"date": "2020-06-02", "close": 0.51, "volume": 9900.0}, {"date": "2020-06-03", "close": 0.45, "volume": 2501.0}, {"date": "2020-06-04", "close": 0.34, "volume": 910.0}, {"date": "2020-06-05", "close": 0.45, "volume": 14311.0}, {"date": "2020-06-08", "close": 0.4, "volume": 4556.0}, {"date": "2020-06-09", "close": 0.47, "volume": 6226.0}, {"date": "2020-06-10", "close": 0.75, "volume": 59892.0}, {"date": "2020-06-11", "close": 0.73, "volume": 47115.0}, {"date": "2020-06-12", "close": 1.18, "volume": 51221.0}, {"date": "2020-06-15", "close": 1.0, "volume": 47248.0}, {"date": "2020-06-16", "close": 1.06, "volume": 8329.0}, {"date": "2020-06-17", "close": 1.21, "volume": 21314.0}, {"date": "2020-06-18", "close": 1.29, "volume": 17735.0}, {"date": "2020-06-19", "close": 1.55, "volume": 13072.0}, {"date": "2020-06-22", "close": 1.73, "volume": 8805.0}, {"date": "2020-06-23", "close": 1.75, "volume": 11690.0}, {"date": "2020-06-24", "close": 2.6, "volume": 31051.0}, {"date": "2020-06-25", "close": 2.9, "volume": 43858.0}, {"date": "2020-06-26", "close": 2.55, "volume": 12870.0}, {"date": "2020-06-29", "close": 2.63, "volume": 17668.0}, {"date": "2020-06-30", "close": 3.05, "volume": 22561.0}, {"date": "2020-07-01", "close": 4.1, "volume": 57652.0}, {"date": "2020-07-02", "close": 3.305, "volume": 48377.0}, {"date": "2020-07-06", "close": 2.8, "volume": 61196.0}, {"date": "2020-07-07", "close": 2.92, "volume": 34287.0}, {"date": "2020-07-08", "close": 3.0, "volume": 54419.0}, {"date": "2020-07-09", "close": 2.643, "volume": 18268.0}, {"date": "2020-07-10", "close": 3.4, "volume": 14159.0}, {"date": "2020-07-13", "close": 4.05, "volume": 57387.0}, {"date": "2020-07-14", "close": 3.98, "volume": 13530.0}, {"date": "2020-07-15", "close": 4.12, "volume": 17388.0}, {"date": "2020-07-16", "close": 3.95, "volume": 16090.0}, {"date": "2020-07-17", "close": 4.0, "volume": 10883.0}, {"date": "2020-07-20", "close": 4.01, "volume": 21965.0}, {"date": "2020-07-21", "close": 3.99, "volume": 15175.0}, {"date": "2020-07-22", "close": 3.89, "volume": 13656.0}, {"date": "2020-07-23", "close": 3.74, "volume": 26864.0}, {"date": "2020-07-24", "close": 3.5, "volume": 6331.0}, {"date": "2020-07-27", "close": 3.35, "volume": 21972.0}, {"date": "2020-07-28", "close": 3.5, "volume": 15170.0}, {"date": "2020-07-29", "close": 3.98, "volume": 17656.0}, {"date": "2020-07-30", "close": 3.8, "volume": 12835.0}, {"date": "2020-07-31", "close": 4.0, "volume": 17198.0}, {"date": "2020-08-03", "close": 3.98, "volume": 27424.0}, {"date": "2020-08-04", "close": 4.0, "volume": 35877.0}, {"date": "2020-08-05", "close": 3.85, "volume": 31879.0}, {"date": "2020-08-06", "close": 3.9435, "volume": 16811.0}, {"date": "2020-08-07", "close": 4.04, "volume": 17128.0}, {"date": "2020-08-10", "close": 3.88, "volume": 7130.0}, {"date": "2020-08-11", "close": 3.88, "volume": 10838.0}, {"date": "2020-08-12", "close": 3.8, "volume": 11814.0}, {"date": "2020-08-13", "close": 3.79, "volume": 2307.0}, {"date": "2020-08-14", "close": 3.62, "volume": 10951.0}, {"date": "2020-08-17", "close": 3.55, "volume": 38155.0}, {"date": "2020-08-18", "close": 3.59, "volume": 11517.0}, {"date": "2020-08-19", "close": 4.04, "volume": 18311.0}, {"date": "2020-08-20", "close": 3.18, "volume": 40499.0}, {"date": "2020-08-21", "close": 3.45, "volume": 13264.0}, {"date": "2020-08-24", "close": 3.2, "volume": 15346.0}, {"date": "2020-08-25", "close": 3.35, "volume": 6838.0}, {"date": "2020-08-26", "close": 3.17, "volume": 20056.0}, {"date": "2020-08-27", "close": 3.3, "volume": 7550.0}, {"date": "2020-08-28", "close": 3.43, "volume": 11944.0}, {"date": "2020-08-31", "close": 3.47, "volume": 9488.0}, {"date": "2020-09-01", "close": 3.73, "volume": 12923.0}, {"date": "2020-09-02", "close": 3.44, "volume": 8247.0}, {"date": "2020-09-03", "close": 3.4, "volume": 31938.0}, {"date": "2020-09-04", "close": 3.45, "volume": 12364.0}, {"date": "2020-09-08", "close": 3.3001, "volume": 4866.0}, {"date": "2020-09-09", "close": 3.14, "volume": 7038.0}, {"date": "2020-09-10", "close": 3.025, "volume": 11779.0}, {"date": "2020-09-11", "close": 3.25, "volume": 17606.0}, {"date": "2020-09-14", "close": 3.6, "volume": 18041.0}, {"date": "2020-09-15", "close": 3.5, "volume": 6102.0}, {"date": "2020-09-16", "close": 3.7801, "volume": 27532.0}, {"date": "2020-09-17", "close": 3.9, "volume": 23688.0}, {"date": "2020-09-18", "close": 3.82, "volume": 6705.0}, {"date": "2020-09-21", "close": 3.65, "volume": 6007.0}, {"date": "2020-09-22", "close": 3.25, "volume": 7890.0}, {"date": "2020-09-23", "close": 3.4, "volume": 3951.0}, {"date": "2020-09-24", "close": 3.2, "volume": 17134.0}, {"date": "2020-09-25", "close": 3.1, "volume": 10805.0}, {"date": "2020-09-28", "close": 2.84, "volume": 4876.0}, {"date": "2020-09-29", "close": 3.0, "volume": 2961.0}, {"date": "2020-09-30", "close": 3.01, "volume": 6692.0}, {"date": "2020-10-01", "close": 3.1, "volume": 11146.0}, {"date": "2020-10-02", "close": 4.0, "volume": 23691.0}, {"date": "2020-10-05", "close": 4.5, "volume": 43396.0}, {"date": "2020-10-06", "close": 4.7, "volume": 45837.0}, {"date": "2020-10-07", "close": 4.93, "volume": 41317.0}, {"date": "2020-10-08", "close": 4.8, "volume": 43054.0}, {"date": "2020-10-09", "close": 5.01, "volume": 24441.0}, {"date": "2020-10-12", "close": 5.25, "volume": 26087.0}, {"date": "2020-10-13", "close": 5.44, "volume": 26539.0}, {"date": "2020-10-14", "close": 6.29, "volume": 66213.0}, {"date": "2020-10-15", "close": 6.4, "volume": 42922.0}, {"date": "2020-10-16", "close": 6.26, "volume": 26483.0}, {"date": "2020-10-19", "close": 6.66, "volume": 31422.0}, {"date": "2020-10-20", "close": 7.42, "volume": 78150.0}, {"date": "2020-10-21", "close": 6.997, "volume": 71129.0}, {"date": "2020-10-22", "close": 7.51, "volume": 23144.0}, {"date": "2020-10-23", "close": 7.505, "volume": 18571.0}, {"date": "2020-10-26", "close": 7.75, "volume": 21385.0}, {"date": "2020-10-27", "close": 7.085, "volume": 15831.0}, {"date": "2020-10-28", "close": 7.044, "volume": 11164.0}, {"date": "2020-10-29", "close": 6.3, "volume": 18479.0}, {"date": "2020-10-30", "close": 5.5, "volume": 26233.0}, {"date": "2020-11-02", "close": 5.74, "volume": 6275.0}, {"date": "2020-11-03", "close": 6.0, "volume": 9217.0}, {"date": "2020-11-04", "close": 5.91, "volume": 3528.0}, {"date": "2020-11-05", "close": 5.33, "volume": 21245.0}, {"date": "2020-11-06", "close": 5.0, "volume": 12230.0}, {"date": "2020-11-09", "close": 5.0, "volume": 25425.0}, {"date": "2020-11-10", "close": 5.0, "volume": 4422.0}, {"date": "2020-11-11", "close": 5.48, "volume": 14080.0}, {"date": "2020-11-12", "close": 5.23, "volume": 3608.0}, {"date": "2020-11-13", "close": 6.15, "volume": 26696.0}, {"date": "2020-11-16", "close": 6.17, "volume": 9012.0}, {"date": "2020-11-17", "close": 6.0, "volume": 5651.0}, {"date": "2020-11-18", "close": 6.113, "volume": 9679.0}, {"date": "2020-11-19", "close": 6.39, "volume": 24733.0}, {"date": "2020-11-20", "close": 6.2, "volume": 3002.0}, {"date": "2020-11-23", "close": 5.8, "volume": 16747.0}, {"date": "2020-11-24", "close": 5.8, "volume": 2874.0}, {"date": "2020-11-25", "close": 5.8, "volume": 1404.0}, {"date": "2020-11-27", "close": 5.8, "volume": 3047.0}, {"date": "2020-11-30", "close": 6.035, "volume": 14764.0}, {"date": "2020-12-01", "close": 6.47, "volume": 14399.0}, {"date": "2020-12-02", "close": 7.44, "volume": 42936.0}, {"date": "2020-12-03", "close": 8.0035, "volume": 62368.0}, {"date": "2020-12-04", "close": 7.69, "volume": 23368.0}, {"date": "2020-12-07", "close": 8.29, "volume": 32152.0}, {"date": "2020-12-08", "close": 8.51, "volume": 40788.0}, {"date": "2020-12-09", "close": 8.71, "volume": 22731.0}, {"date": "2020-12-10", "close": 9.09, "volume": 36805.0}, {"date": "2020-12-11", "close": 9.23, "volume": 65741.0}, {"date": "2020-12-14", "close": 8.6235, "volume": 26486.0}, {"date": "2020-12-15", "close": 7.82, "volume": 37103.0}, {"date": "2020-12-16", "close": 7.82, "volume": 8889.0}, {"date": "2020-12-17", "close": 8.37, "volume": 21395.0}, {"date": "2020-12-18", "close": 9.0, "volume": 65686.0}, {"date": "2020-12-21", "close": 9.19, "volume": 19112.0}, {"date": "2020-12-22", "close": 10.6, "volume": 67695.0}, {"date": "2020-12-23", "close": 10.2, "volume": 71186.0}, {"date": "2020-12-24", "close": 9.3, "volume": 37630.0}, {"date": "2020-12-28", "close": 10.05, "volume": 20500.0}, {"date": "2020-12-29", "close": 9.82, "volume": 12206.0}, {"date": "2020-12-30", "close": 10.18, "volume": 21633.0}, {"date": "2020-12-31", "close": 10.065, "volume": 10219.0}, {"date": "2021-01-04", "close": 9.02, "volume": 31454.0}, {"date": "2021-01-05", "close": 8.36, "volume": 55228.0}, {"date": "2021-01-06", "close": 8.84, "volume": 4834.0}, {"date": "2021-01-07", "close": 8.46, "volume": 32649.0}, {"date": "2021-01-08", "close": 8.7, "volume": 28656.0}, {"date": "2021-01-11", "close": 8.46, "volume": 13166.0}, {"date": "2021-01-12", "close": 8.38, "volume": 15592.0}, {"date": "2021-01-13", "close": 9.7, "volume": 35982.0}, {"date": "2021-01-14", "close": 10.68, "volume": 35352.0}, {"date": "2021-01-15", "close": 11.112, "volume": 29248.0}, {"date": "2021-01-19", "close": 11.654, "volume": 48426.0}, {"date": "2021-01-20", "close": 11.0, "volume": 27140.0}, {"date": "2021-01-21", "close": 11.5, "volume": 18046.0}, {"date": "2021-01-22", "close": 12.04, "volume": 38367.0}, {"date": "2021-01-25", "close": 11.5, "volume": 65844.0}, {"date": "2021-01-26", "close": 11.24, "volume": 40165.0}, {"date": "2021-01-27", "close": 12.4, "volume": 59302.0}, {"date": "2021-01-28", "close": 12.53, "volume": 111847.0}, {"date": "2021-01-29", "close": 13.24, "volume": 71702.0}, {"date": "2021-02-01", "close": 15.1, "volume": 84491.0}, {"date": "2021-02-02", "close": 15.0, "volume": 43032.0}, {"date": "2021-02-03", "close": 15.0275, "volume": 25285.0}, {"date": "2021-02-04", "close": 15.27, "volume": 45488.0}, {"date": "2021-02-05", "close": 16.0, "volume": 73322.0}, {"date": "2021-02-08", "close": 15.0, "volume": 63041.0}, {"date": "2021-02-09", "close": 14.14, "volume": 45226.0}, {"date": "2021-02-10", "close": 13.77, "volume": 30567.0}, {"date": "2021-02-11", "close": 13.01, "volume": 31149.0}, {"date": "2021-02-12", "close": 11.9, "volume": 47884.0}, {"date": "2021-02-16", "close": 10.21, "volume": 43629.0}, {"date": "2021-02-17", "close": 10.49, "volume": 12846.0}, {"date": "2021-02-18", "close": 11.75, "volume": 19768.0}, {"date": "2021-02-19", "close": 11.72, "volume": 33329.0}, {"date": "2021-02-22", "close": 11.6, "volume": 11013.0}, {"date": "2021-02-23", "close": 11.25, "volume": 30404.0}, {"date": "2021-02-24", "close": 11.89, "volume": 8067.0}, {"date": "2021-02-25", "close": 12.5, "volume": 28784.0}, {"date": "2021-02-26", "close": 11.5, "volume": 8250.0}, {"date": "2021-03-01", "close": 12.5, "volume": 27309.0}, {"date": "2021-03-02", "close": 11.54, "volume": 6981.0}, {"date": "2021-03-03", "close": 11.2, "volume": 14046.0}, {"date": "2021-03-04", "close": 10.0, "volume": 17574.0}, {"date": "2021-03-05", "close": 8.5, "volume": 29494.0}, {"date": "2021-03-08", "close": 10.0, "volume": 11525.0}, {"date": "2021-03-09", "close": 9.89, "volume": 5873.0}, {"date": "2021-03-10", "close": 9.76, "volume": 6018.0}, {"date": "2021-03-11", "close": 9.3, "volume": 8470.0}, {"date": "2021-03-12", "close": 9.6, "volume": 4963.0}, {"date": "2021-03-15", "close": 9.3, "volume": 3781.0}, {"date": "2021-03-16", "close": 9.1, "volume": 8143.0}, {"date": "2021-03-17", "close": 9.28, "volume": 1888.0}, {"date": "2021-03-18", "close": 9.9935, "volume": 8144.0}, {"date": "2021-03-19", "close": 9.99, "volume": 2340.0}, {"date": "2021-03-22", "close": 9.8, "volume": 6468.0}, {"date": "2021-03-23", "close": 9.6, "volume": 4986.0}, {"date": "2021-03-24", "close": 8.99, "volume": 18087.0}, {"date": "2021-03-25", "close": 9.2, "volume": 30800.0}, {"date": "2021-03-26", "close": 11.0, "volume": 50850.0}, {"date": "2021-03-29", "close": 11.5, "volume": 106552.0}, {"date": "2021-03-30", "close": 10.99, "volume": 30842.0}, {"date": "2021-03-31", "close": 10.85, "volume": 28478.0}, {"date": "2021-04-01", "close": 11.11, "volume": 21076.0}, {"date": "2021-04-05", "close": 10.05, "volume": 16829.0}, {"date": "2021-04-06", "close": 9.68, "volume": 9461.0}, {"date": "2021-04-07", "close": 9.4, "volume": 9269.0}, {"date": "2021-04-08", "close": 9.11, "volume": 2694.0}, {"date": "2021-04-09", "close": 9.1, "volume": 8695.0}, {"date": "2021-04-12", "close": 8.55, "volume": 4270.0}, {"date": "2021-04-13", "close": 9.22, "volume": 590.0}, {"date": "2021-04-14", "close": 9.2, "volume": 4705.0}, {"date": "2021-04-15", "close": 8.75, "volume": 6495.0}, {"date": "2021-04-16", "close": 8.8999, "volume": 12055.0}, {"date": "2021-04-19", "close": 8.8, "volume": 6055.0}, {"date": "2021-04-20", "close": 8.84, "volume": 2964.0}, {"date": "2021-04-21", "close": 8.87, "volume": 9510.0}, {"date": "2021-04-22", "close": 8.11, "volume": 10254.0}, {"date": "2021-04-23", "close": 8.65, "volume": 5189.0}, {"date": "2021-04-26", "close": 8.63, "volume": 13079.0}, {"date": "2021-04-27", "close": 8.05, "volume": 17814.0}, {"date": "2021-04-28", "close": 8.5, "volume": 18100.0}, {"date": "2021-04-29", "close": 8.25, "volume": 8273.0}, {"date": "2021-04-30", "close": 8.09, "volume": 8202.0}, {"date": "2021-05-03", "close": 8.14, "volume": 10032.0}, {"date": "2021-05-04", "close": 7.7, "volume": 3848.0}, {"date": "2021-05-05", "close": 8.2, "volume": 9189.0}, {"date": "2021-05-06", "close": 8.1, "volume": 459.0}, {"date": "2021-05-07", "close": 7.7825, "volume": 2594.0}, {"date": "2021-05-10", "close": 8.0, "volume": 2339.0}, {"date": "2021-05-11", "close": 7.97, "volume": 4880.0}, {"date": "2021-05-12", "close": 8.15, "volume": 3940.0}, {"date": "2021-05-13", "close": 7.75, "volume": 6269.0}, {"date": "2021-05-14", "close": 7.7, "volume": 10240.0}, {"date": "2021-05-17", "close": 8.0, "volume": 7931.0}, {"date": "2021-05-18", "close": 8.05, "volume": 5781.0}, {"date": "2021-05-19", "close": 7.8, "volume": 2745.0}, {"date": "2021-05-20", "close": 7.52, "volume": 17677.0}, {"date": "2021-05-21", "close": 7.52, "volume": 3557.0}, {"date": "2021-05-24", "close": 7.69, "volume": 4234.0}, {"date": "2021-05-25", "close": 7.1, "volume": 5305.0}, {"date": "2021-05-26", "close": 7.9, "volume": 9912.0}, {"date": "2021-05-27", "close": 8.0, "volume": 2961.0}, {"date": "2021-05-28", "close": 8.0, "volume": 3937.0}, {"date": "2021-06-01", "close": 7.519, "volume": 7563.0}, {"date": "2021-06-02", "close": 7.83, "volume": 9827.0}, {"date": "2021-06-03", "close": 7.65, "volume": 6522.0}, {"date": "2021-06-04", "close": 7.55, "volume": 12574.0}, {"date": "2021-06-07", "close": 7.78, "volume": 4847.0}, {"date": "2021-06-08", "close": 7.75, "volume": 9576.0}, {"date": "2021-06-09", "close": 7.35, "volume": 7962.0}, {"date": "2021-06-10", "close": 7.3, "volume": 4188.0}, {"date": "2021-06-11", "close": 7.5, "volume": 5336.0}, {"date": "2021-06-14", "close": 7.27, "volume": 8616.0}, {"date": "2021-06-15", "close": 7.2, "volume": 9977.0}, {"date": "2021-06-16", "close": 7.55, "volume": 8658.0}, {"date": "2021-06-17", "close": 7.72, "volume": 20862.0}, {"date": "2021-06-18", "close": 7.7, "volume": 14668.0}, {"date": "2021-06-21", "close": 7.4, "volume": 8710.0}, {"date": "2021-06-22", "close": 7.82, "volume": 17578.0}, {"date": "2021-06-23", "close": 7.885, "volume": 26711.0}, {"date": "2021-06-24", "close": 7.8, "volume": 19608.0}, {"date": "2021-06-25", "close": 7.39, "volume": 31164.0}, {"date": "2021-06-28", "close": 7.05, "volume": 10625.0}, {"date": "2021-06-29", "close": 6.975, "volume": 46198.0}, {"date": "2021-06-30", "close": 7.0, "volume": 12583.0}, {"date": "2021-07-01", "close": 6.75, "volume": 1235.0}, {"date": "2021-07-02", "close": 6.5, "volume": 16460.0}, {"date": "2021-07-06", "close": 6.35, "volume": 56568.0}, {"date": "2021-07-07", "close": 6.0, "volume": 21607.0}, {"date": "2021-07-08", "close": 6.25, "volume": 61096.0}, {"date": "2021-07-09", "close": 6.2, "volume": 11778.0}, {"date": "2021-07-12", "close": 6.21, "volume": 9396.0}, {"date": "2021-07-13", "close": 6.16, "volume": 6540.0}, {"date": "2021-07-14", "close": 6.25, "volume": 13334.0}, {"date": "2021-07-15", "close": 6.2, "volume": 18171.0}, {"date": "2021-07-16", "close": 6.12, "volume": 29782.0}, {"date": "2021-07-19", "close": 6.1, "volume": 4560.0}, {"date": "2021-07-20", "close": 6.15, "volume": 12199.0}, {"date": "2021-07-21", "close": 6.0, "volume": 12905.0}, {"date": "2021-07-22", "close": 6.4, "volume": 19289.0}, {"date": "2021-07-23", "close": 6.4, "volume": 8277.0}, {"date": "2021-07-26", "close": 6.4, "volume": 22439.0}, {"date": "2021-07-27", "close": 6.13, "volume": 5593.0}, {"date": "2021-07-28", "close": 6.7, "volume": 109803.0}, {"date": "2021-07-29", "close": 6.2, "volume": 27889.0}, {"date": "2021-07-30", "close": 6.125, "volume": 24292.0}, {"date": "2021-08-02", "close": 6.09, "volume": 6907.0}, {"date": "2021-08-03", "close": 5.74, "volume": 14393.0}, {"date": "2021-08-04", "close": 5.8175, "volume": 12588.0}, {"date": "2021-08-05", "close": 5.65, "volume": 11783.0}, {"date": "2021-08-06", "close": 5.5, "volume": 10852.0}, {"date": "2021-08-09", "close": 5.3, "volume": 18050.0}, {"date": "2021-08-10", "close": 5.1, "volume": 6475.0}, {"date": "2021-08-11", "close": 4.99, "volume": 12161.0}, {"date": "2021-08-12", "close": 4.5, "volume": 33534.0}, {"date": "2021-08-13", "close": 4.24, "volume": 58074.0}, {"date": "2021-08-16", "close": 4.4, "volume": 25067.0}, {"date": "2021-08-17", "close": 4.74, "volume": 22092.0}, {"date": "2021-08-18", "close": 5.1, "volume": 17042.0}, {"date": "2021-08-19", "close": 4.98, "volume": 16729.0}, {"date": "2021-08-20", "close": 4.95, "volume": 9091.0}, {"date": "2021-08-23", "close": 4.58, "volume": 16938.0}, {"date": "2021-08-24", "close": 4.85, "volume": 13982.0}, {"date": "2021-08-25", "close": 4.55, "volume": 15374.0}, {"date": "2021-08-26", "close": 3.85, "volume": 54257.0}, {"date": "2021-08-27", "close": 4.35, "volume": 14261.0}, {"date": "2021-08-30", "close": 4.44, "volume": 9902.0}, {"date": "2021-08-31", "close": 4.24, "volume": 9029.0}, {"date": "2021-09-01", "close": 4.25, "volume": 8561.0}, {"date": "2021-09-02", "close": 4.39, "volume": 5637.0}, {"date": "2021-09-03", "close": 5.22, "volume": 49963.0}, {"date": "2021-09-07", "close": 6.49, "volume": 37646.0}, {"date": "2021-09-08", "close": 5.945, "volume": 63711.0}, {"date": "2021-09-09", "close": 5.8, "volume": 21330.0}, {"date": "2021-09-10", "close": 5.87, "volume": 7182.0}, {"date": "2021-09-13", "close": 4.9, "volume": 36094.0}, {"date": "2021-09-14", "close": 4.95, "volume": 22808.0}, {"date": "2021-09-15", "close": 4.94, "volume": 7526.0}, {"date": "2021-09-16", "close": 4.79, "volume": 10445.0}, {"date": "2021-09-17", "close": 4.6, "volume": 14945.0}, {"date": "2021-09-20", "close": 4.62, "volume": 42547.0}, {"date": "2021-09-21", "close": 4.34, "volume": 44228.0}, {"date": "2021-09-22", "close": 4.5, "volume": 27114.0}, {"date": "2021-09-23", "close": 4.52, "volume": 17900.0}, {"date": "2021-09-24", "close": 4.5, "volume": 40382.0}, {"date": "2021-09-27", "close": 4.5, "volume": 22477.0}, {"date": "2021-09-28", "close": 4.4, "volume": 21235.0}, {"date": "2021-09-29", "close": 4.49, "volume": 7273.0}, {"date": "2021-09-30", "close": 4.49, "volume": 11552.0}, {"date": "2021-10-01", "close": 4.33, "volume": 5423.0}, {"date": "2021-10-04", "close": 4.61, "volume": 36022.0}, {"date": "2021-10-05", "close": 4.41, "volume": 15773.0}, {"date": "2021-10-06", "close": 4.45, "volume": 9265.0}, {"date": "2021-10-07", "close": 4.99, "volume": 16501.0}, {"date": "2021-10-08", "close": 6.15, "volume": 49519.0}, {"date": "2021-10-11", "close": 5.79, "volume": 17473.0}, {"date": "2021-10-12", "close": 5.91, "volume": 15608.0}, {"date": "2021-10-13", "close": 5.89, "volume": 32448.0}, {"date": "2021-10-14", "close": 5.83, "volume": 7787.0}, {"date": "2021-10-15", "close": 6.25, "volume": 18707.0}, {"date": "2021-10-18", "close": 6.61, "volume": 64208.0}, {"date": "2021-10-19", "close": 6.9, "volume": 49435.0}, {"date": "2021-10-20", "close": 7.02, "volume": 48040.0}, {"date": "2021-10-21", "close": 6.99, "volume": 53720.0}, {"date": "2021-10-22", "close": 6.89, "volume": 10536.0}, {"date": "2021-10-25", "close": 6.74, "volume": 25906.0}, {"date": "2021-10-26", "close": 6.8, "volume": 9551.0}, {"date": "2021-10-27", "close": 6.8, "volume": 17736.0}, {"date": "2021-10-28", "close": 6.55, "volume": 15417.0}, {"date": "2021-10-29", "close": 6.475, "volume": 17014.0}, {"date": "2021-11-01", "close": 6.65, "volume": 4769.0}, {"date": "2021-11-02", "close": 6.6965, "volume": 14580.0}, {"date": "2021-11-03", "close": 6.41, "volume": 10986.0}, {"date": "2021-11-04", "close": 6.43, "volume": 12717.0}, {"date": "2021-11-05", "close": 6.59, "volume": 10989.0}, {"date": "2021-11-08", "close": 6.35, "volume": 887.0}, {"date": "2021-11-09", "close": 6.34, "volume": 2032.0}, {"date": "2021-11-10", "close": 6.94, "volume": 19682.0}, {"date": "2021-11-11", "close": 6.89, "volume": 11321.0}, {"date": "2021-11-12", "close": 6.96, "volume": 19983.0}, {"date": "2021-11-15", "close": 6.42, "volume": 22057.0}, {"date": "2021-11-16", "close": 6.76, "volume": 41109.0}, {"date": "2021-11-17", "close": 6.59, "volume": 6456.0}, {"date": "2021-11-18", "close": 6.49, "volume": 21718.0}, {"date": "2021-11-19", "close": 6.3, "volume": 4959.0}, {"date": "2021-11-22", "close": 5.82, "volume": 40020.0}, {"date": "2021-11-23", "close": 6.28, "volume": 13069.0}, {"date": "2021-11-24", "close": 5.92, "volume": 22551.0}, {"date": "2021-11-26", "close": 5.84, "volume": 10333.0}, {"date": "2021-11-29", "close": 5.85, "volume": 7765.0}, {"date": "2021-11-30", "close": 5.9, "volume": 10414.0}, {"date": "2021-12-01", "close": 5.72, "volume": 28131.0}, {"date": "2021-12-02", "close": 5.94, "volume": 7714.0}, {"date": "2021-12-03", "close": 5.51, "volume": 21260.0}, {"date": "2021-12-06", "close": 5.34, "volume": 20924.0}, {"date": "2021-12-07", "close": 5.48, "volume": 12093.0}, {"date": "2021-12-08", "close": 5.42, "volume": 7397.0}, {"date": "2021-12-09", "close": 5.95, "volume": 11568.0}, {"date": "2021-12-10", "close": 6.15, "volume": 20228.0}, {"date": "2021-12-13", "close": 5.95, "volume": 22192.0}, {"date": "2021-12-14", "close": 5.75, "volume": 10328.0}, {"date": "2021-12-15", "close": 5.41, "volume": 17038.0}, {"date": "2021-12-16", "close": 5.4, "volume": 17280.0}, {"date": "2021-12-17", "close": 5.3, "volume": 11307.0}, {"date": "2021-12-20", "close": 5.25, "volume": 3754.0}, {"date": "2021-12-21", "close": 5.94, "volume": 31180.0}, {"date": "2021-12-22", "close": 6.5, "volume": 65246.0}, {"date": "2021-12-23", "close": 6.71, "volume": 35859.0}, {"date": "2021-12-27", "close": 8.1, "volume": 97131.0}, {"date": "2021-12-28", "close": 8.0, "volume": 117630.0}, {"date": "2021-12-29", "close": 7.8, "volume": 27058.0}, {"date": "2021-12-30", "close": 7.24, "volume": 34485.0}, {"date": "2021-12-31", "close": 7.11, "volume": 149585.0}, {"date": "2022-01-03", "close": 6.07, "volume": 45662.0}, {"date": "2022-01-04", "close": 5.8501, "volume": 28815.0}, {"date": "2022-01-05", "close": 5.34, "volume": 44225.0}, {"date": "2022-01-06", "close": 5.185, "volume": 19399.0}, {"date": "2022-01-07", "close": 5.21, "volume": 62334.0}, {"date": "2022-01-10", "close": 5.05, "volume": 29205.0}, {"date": "2022-01-11", "close": 5.35, "volume": 17595.0}, {"date": "2022-01-12", "close": 5.235, "volume": 10739.0}, {"date": "2022-01-13", "close": 5.0, "volume": 14666.0}, {"date": "2022-01-14", "close": 5.1, "volume": 26425.0}, {"date": "2022-01-18", "close": 5.02, "volume": 16773.0}, {"date": "2022-01-19", "close": 5.01, "volume": 15622.0}, {"date": "2022-01-20", "close": 5.2, "volume": 30951.0}, {"date": "2022-01-21", "close": 5.0, "volume": 20663.0}, {"date": "2022-01-24", "close": 5.0, "volume": 26705.0}, {"date": "2022-01-25", "close": 5.01, "volume": 9937.0}, {"date": "2022-01-26", "close": 4.9, "volume": 15140.0}, {"date": "2022-01-27", "close": 5.0, "volume": 26258.0}, {"date": "2022-01-28", "close": 4.88, "volume": 11069.0}, {"date": "2022-01-31", "close": 4.85, "volume": 12285.0}, {"date": "2022-02-01", "close": 4.61, "volume": 30074.0}, {"date": "2022-02-02", "close": 4.43, "volume": 28147.0}, {"date": "2022-02-03", "close": 4.24, "volume": 24078.0}, {"date": "2022-02-04", "close": 3.88, "volume": 54702.0}, {"date": "2022-02-07", "close": 3.895, "volume": 37511.0}, {"date": "2022-02-08", "close": 3.76, "volume": 23536.0}, {"date": "2022-02-09", "close": 3.86, "volume": 13094.0}, {"date": "2022-02-10", "close": 3.81, "volume": 9485.0}, {"date": "2022-02-11", "close": 3.43, "volume": 33060.0}, {"date": "2022-02-14", "close": 3.0, "volume": 71034.0}, {"date": "2022-02-15", "close": 2.75, "volume": 33655.0}, {"date": "2022-02-16", "close": 2.56, "volume": 108657.0}, {"date": "2022-02-17", "close": 2.85, "volume": 103283.0}, {"date": "2022-02-18", "close": 2.92, "volume": 46237.0}, {"date": "2022-02-22", "close": 2.885, "volume": 48118.0}, {"date": "2022-02-23", "close": 2.92, "volume": 24363.0}, {"date": "2022-02-24", "close": 2.87, "volume": 13050.0}, {"date": "2022-02-25", "close": 2.97, "volume": 33336.0}, {"date": "2022-02-28", "close": 2.86, "volume": 30337.0}, {"date": "2022-03-01", "close": 2.81, "volume": 22725.0}, {"date": "2022-03-02", "close": 2.799, "volume": 3535.0}, {"date": "2022-03-03", "close": 2.72, "volume": 13752.0}, {"date": "2022-03-04", "close": 2.86, "volume": 27577.0}, {"date": "2022-03-07", "close": 2.75, "volume": 19641.0}, {"date": "2022-03-08", "close": 2.89, "volume": 31128.0}, {"date": "2022-03-09", "close": 2.86, "volume": 24270.0}, {"date": "2022-03-10", "close": 2.9553, "volume": 25632.0}, {"date": "2022-03-11", "close": 2.8, "volume": 16989.0}, {"date": "2022-03-14", "close": 2.72, "volume": 13404.0}, {"date": "2022-03-15", "close": 2.78, "volume": 4475.0}, {"date": "2022-03-16", "close": 2.81, "volume": 3655.0}, {"date": "2022-03-17", "close": 2.8, "volume": 16878.0}, {"date": "2022-03-18", "close": 2.62, "volume": 16976.0}, {"date": "2022-03-21", "close": 2.61, "volume": 40568.0}, {"date": "2022-03-22", "close": 2.65, "volume": 12460.0}, {"date": "2022-03-23", "close": 2.7, "volume": 12872.0}, {"date": "2022-03-24", "close": 2.69, "volume": 24270.0}, {"date": "2022-03-25", "close": 2.56, "volume": 10103.0}, {"date": "2022-03-28", "close": 2.5, "volume": 12403.0}, {"date": "2022-03-29", "close": 2.55, "volume": 24951.0}, {"date": "2022-03-30", "close": 2.43, "volume": 13127.0}, {"date": "2022-03-31", "close": 2.47, "volume": 5667.0}, {"date": "2022-04-01", "close": 2.64, "volume": 66915.0}, {"date": "2022-04-04", "close": 2.65, "volume": 26075.0}, {"date": "2022-04-05", "close": 2.45, "volume": 25392.0}, {"date": "2022-04-06", "close": 2.44, "volume": 23363.0}, {"date": "2022-04-07", "close": 2.5, "volume": 25371.0}, {"date": "2022-04-08", "close": 2.41, "volume": 37545.0}, {"date": "2022-04-11", "close": 2.45, "volume": 13738.0}, {"date": "2022-04-12", "close": 2.48, "volume": 630.0}, {"date": "2022-04-13", "close": 2.6199, "volume": 9315.0}, {"date": "2022-04-14", "close": 2.45, "volume": 28663.0}, {"date": "2022-04-18", "close": 2.359, "volume": 16448.0}, {"date": "2022-04-19", "close": 2.35, "volume": 10322.0}, {"date": "2022-04-20", "close": 2.292, "volume": 12298.0}, {"date": "2022-04-21", "close": 2.5, "volume": 71126.0}, {"date": "2022-04-22", "close": 2.6, "volume": 117946.0}, {"date": "2022-04-25", "close": 2.1, "volume": 317441.0}, {"date": "2022-04-26", "close": 2.02, "volume": 49985.0}, {"date": "2022-04-27", "close": 1.96, "volume": 37101.0}, {"date": "2022-04-28", "close": 1.96, "volume": 20257.0}, {"date": "2022-04-29", "close": 1.9395, "volume": 36106.0}, {"date": "2022-05-02", "close": 2.04, "volume": 48291.0}, {"date": "2022-05-03", "close": 2.07, "volume": 127705.0}, {"date": "2022-05-04", "close": 2.13, "volume": 57376.0}, {"date": "2022-05-05", "close": 2.01, "volume": 20084.0}, {"date": "2022-05-06", "close": 2.03, "volume": 9330.0}, {"date": "2022-05-09", "close": 1.98, "volume": 49344.0}, {"date": "2022-05-10", "close": 1.95, "volume": 52628.0}, {"date": "2022-05-11", "close": 1.53, "volume": 60046.0}, {"date": "2022-05-12", "close": 1.24, "volume": 82708.0}, {"date": "2022-05-13", "close": 1.5, "volume": 65783.0}, {"date": "2022-05-16", "close": 1.57, "volume": 49070.0}, {"date": "2022-05-17", "close": 1.74, "volume": 30357.0}, {"date": "2022-05-18", "close": 1.65, "volume": 18386.0}, {"date": "2022-05-19", "close": 1.8012, "volume": 42438.0}, {"date": "2022-05-20", "close": 1.6466, "volume": 17835.0}, {"date": "2022-05-23", "close": 1.85, "volume": 105602.0}, {"date": "2022-05-24", "close": 1.71, "volume": 22448.0}, {"date": "2022-05-25", "close": 1.77, "volume": 28805.0}, {"date": "2022-05-26", "close": 1.715, "volume": 53024.0}, {"date": "2022-05-27", "close": 1.68, "volume": 11300.0}, {"date": "2022-05-31", "close": 1.54, "volume": 9359.0}, {"date": "2022-06-01", "close": 1.5737, "volume": 11250.0}, {"date": "2022-06-02", "close": 1.52, "volume": 17583.0}, {"date": "2022-06-03", "close": 1.5829, "volume": 15466.0}, {"date": "2022-06-06", "close": 1.51, "volume": 23970.0}, {"date": "2022-06-07", "close": 1.47, "volume": 12070.0}, {"date": "2022-06-08", "close": 1.42, "volume": 8314.0}, {"date": "2022-06-09", "close": 1.99, "volume": 328103.0}, {"date": "2022-06-10", "close": 1.96, "volume": 84542.0}, {"date": "2022-06-13", "close": 1.73, "volume": 42786.0}, {"date": "2022-06-14", "close": 1.45, "volume": 26136.0}, {"date": "2022-06-15", "close": 1.45, "volume": 35774.0}, {"date": "2022-06-16", "close": 1.38, "volume": 12471.0}, {"date": "2022-06-17", "close": 1.4, "volume": 18607.0}, {"date": "2022-06-21", "close": 1.46, "volume": 17052.0}, {"date": "2022-06-22", "close": 1.4238, "volume": 9952.0}, {"date": "2022-06-23", "close": 1.38, "volume": 14488.0}, {"date": "2022-06-24", "close": 1.8, "volume": 70753.0}, {"date": "2022-06-27", "close": 1.54, "volume": 27517.0}, {"date": "2022-06-28", "close": 1.62, "volume": 49330.0}, {"date": "2022-06-29", "close": 1.48, "volume": 9221.0}, {"date": "2022-06-30", "close": 1.42, "volume": 24238.0}, {"date": "2022-07-01", "close": 1.35, "volume": 8796.0}, {"date": "2022-07-05", "close": 1.35, "volume": 14869.0}, {"date": "2022-07-06", "close": 1.35, "volume": 6478.0}, {"date": "2022-07-07", "close": 1.24, "volume": 61696.0}, {"date": "2022-07-08", "close": 1.46, "volume": 31774.0}, {"date": "2022-07-11", "close": 1.289, "volume": 11730.0}, {"date": "2022-07-12", "close": 1.21, "volume": 39102.0}, {"date": "2022-07-13", "close": 1.255, "volume": 46923.0}, {"date": "2022-07-14", "close": 1.41, "volume": 280149.0}, {"date": "2022-07-15", "close": 1.37, "volume": 57095.0}, {"date": "2022-07-18", "close": 1.2362, "volume": 33572.0}, {"date": "2022-07-19", "close": 1.1807, "volume": 41121.0}, {"date": "2022-07-20", "close": 1.17, "volume": 52917.0}, {"date": "2022-07-21", "close": 1.13, "volume": 23574.0}, {"date": "2022-07-22", "close": 1.245, "volume": 28759.0}, {"date": "2022-07-25", "close": 1.32, "volume": 17653.0}, {"date": "2022-07-26", "close": 1.23, "volume": 61295.0}, {"date": "2022-07-27", "close": 1.23, "volume": 32278.0}, {"date": "2022-07-28", "close": 1.2, "volume": 30157.0}, {"date": "2022-07-29", "close": 1.19, "volume": 44767.0}, {"date": "2022-08-01", "close": 1.17, "volume": 45707.0}, {"date": "2022-08-02", "close": 1.18, "volume": 39184.0}, {"date": "2022-08-03", "close": 1.17, "volume": 74318.0}, {"date": "2022-08-04", "close": 1.12, "volume": 24803.0}, {"date": "2022-08-05", "close": 1.12, "volume": 51365.0}, {"date": "2022-08-08", "close": 1.1, "volume": 92427.0}, {"date": "2022-08-09", "close": 1.06, "volume": 31928.0}, {"date": "2022-08-10", "close": 1.08, "volume": 248363.0}, {"date": "2022-08-11", "close": 1.14, "volume": 158958.0}, {"date": "2022-08-12", "close": 1.02, "volume": 343358.0}, {"date": "2022-08-15", "close": 1.02, "volume": 74445.0}, {"date": "2022-08-16", "close": 0.99, "volume": 104964.0}, {"date": "2022-08-17", "close": 0.98, "volume": 30841.0}, {"date": "2022-08-18", "close": 0.975, "volume": 44387.0}, {"date": "2022-08-19", "close": 0.9777, "volume": 92932.0}, {"date": "2022-08-22", "close": 0.9941, "volume": 104358.0}, {"date": "2022-08-23", "close": 0.9997, "volume": 25350.0}, {"date": "2022-08-24", "close": 1.03, "volume": 303856.0}, {"date": "2022-08-25", "close": 0.956, "volume": 60126.0}, {"date": "2022-08-26", "close": 0.9289, "volume": 59310.0}, {"date": "2022-08-29", "close": 0.9, "volume": 23007.0}, {"date": "2022-08-30", "close": 0.9227, "volume": 143785.0}, {"date": "2022-08-31", "close": 0.93, "volume": 80313.0}, {"date": "2022-09-01", "close": 0.9, "volume": 14360.0}, {"date": "2022-09-02", "close": 0.8937, "volume": 144723.0}, {"date": "2022-09-06", "close": 0.851, "volume": 43335.0}, {"date": "2022-09-07", "close": 0.83, "volume": 93360.0}, {"date": "2022-09-08", "close": 0.8479, "volume": 210178.0}, {"date": "2022-09-09", "close": 0.76, "volume": 238575.0}, {"date": "2022-09-12", "close": 0.7003, "volume": 83124.0}, {"date": "2022-09-13", "close": 0.7061, "volume": 20513.0}, {"date": "2022-09-14", "close": 0.7268, "volume": 41188.0}, {"date": "2022-09-15", "close": 0.71, "volume": 30144.0}, {"date": "2022-09-16", "close": 0.7, "volume": 34716.0}, {"date": "2022-09-19", "close": 0.7, "volume": 53190.0}, {"date": "2022-09-20", "close": 0.6999, "volume": 34575.0}, {"date": "2022-09-21", "close": 0.68, "volume": 4161.0}, {"date": "2022-09-22", "close": 0.62, "volume": 153800.0}, {"date": "2022-09-23", "close": 0.6599, "volume": 43032.0}, {"date": "2022-09-26", "close": 0.7896, "volume": 132316.0}, {"date": "2022-09-27", "close": 1.0592, "volume": 1067747.0}, {"date": "2022-09-28", "close": 1.7, "volume": 4666748.0}, {"date": "2022-09-29", "close": 1.85, "volume": 2660928.0}, {"date": "2022-09-30", "close": 3.37, "volume": 31728850.0}, {"date": "2022-10-03", "close": 6.5, "volume": 73569040.0}, {"date": "2022-10-04", "close": 6.86, "volume": 25989260.0}, {"date": "2022-10-05", "close": 8.86, "volume": 25385970.0}, {"date": "2022-10-06", "close": 7.18, "volume": 8888139.0}, {"date": "2022-10-07", "close": 7.38, "volume": 6702521.0}, {"date": "2022-10-10", "close": 7.9, "volume": 7416321.0}, {"date": "2022-10-11", "close": 7.91, "volume": 4384861.0}, {"date": "2022-10-12", "close": 8.95, "volume": 13054210.0}, {"date": "2022-10-13", "close": 8.6, "volume": 2479932.0}, {"date": "2022-10-14", "close": 6.63, "volume": 3534235.0}, {"date": "2022-10-17", "close": 4.9, "volume": 2445680.0}, {"date": "2022-10-18", "close": 5.21, "volume": 1802322.0}, {"date": "2022-10-19", "close": 5.78, "volume": 1914045.0}, {"date": "2022-10-20", "close": 7.57, "volume": 4807781.0}, {"date": "2022-10-21", "close": 7.03, "volume": 2017591.0}, {"date": "2022-10-24", "close": 6.54, "volume": 987452.0}, {"date": "2022-10-25", "close": 6.68, "volume": 544896.0}, {"date": "2022-10-26", "close": 6.31, "volume": 1106843.0}, {"date": "2022-10-27", "close": 6.76, "volume": 984503.0}, {"date": "2022-10-28", "close": 6.94, "volume": 601454.0}, {"date": "2022-10-31", "close": 7.35, "volume": 1299540.0}, {"date": "2022-11-01", "close": 7.75, "volume": 377027.0}, {"date": "2022-11-02", "close": 7.67, "volume": 649757.0}, {"date": "2022-11-03", "close": 6.85, "volume": 364947.0}, {"date": "2022-11-04", "close": 6.71, "volume": 369537.0}, {"date": "2022-11-07", "close": 6.61, "volume": 233453.0}, {"date": "2022-11-08", "close": 6.61, "volume": 626247.0}, {"date": "2022-11-09", "close": 6.68, "volume": 180300.0}, {"date": "2022-11-10", "close": 6.23, "volume": 533010.0}, {"date": "2022-11-11", "close": 6.51, "volume": 382543.0}, {"date": "2022-11-14", "close": 5.99, "volume": 264538.0}, {"date": "2022-11-15", "close": 5.7, "volume": 364545.0}, {"date": "2022-11-16", "close": 5.44, "volume": 197987.0}, {"date": "2022-11-17", "close": 5.1, "volume": 206029.0}, {"date": "2022-11-18", "close": 5.86, "volume": 469196.0}, {"date": "2022-11-21", "close": 5.58, "volume": 296418.0}, {"date": "2022-11-22", "close": 5.06, "volume": 322466.0}, {"date": "2022-11-23", "close": 4.9, "volume": 397718.0}, {"date": "2022-11-25", "close": 4.28, "volume": 349536.0}, {"date": "2022-11-28", "close": 3.95, "volume": 413147.0}, {"date": "2022-11-29", "close": 4.05, "volume": 564914.0}, {"date": "2022-11-30", "close": 4.24, "volume": 382785.0}, {"date": "2022-12-01", "close": 4.32, "volume": 219369.0}, {"date": "2022-12-02", "close": 4.34, "volume": 203906.0}, {"date": "2022-12-05", "close": 4.0, "volume": 192024.0}, {"date": "2022-12-06", "close": 4.12, "volume": 119667.0}, {"date": "2022-12-07", "close": 4.13, "volume": 165319.0}, {"date": "2022-12-08", "close": 3.73, "volume": 195584.0}, {"date": "2022-12-09", "close": 3.84, "volume": 201964.0}, {"date": "2022-12-12", "close": 3.38, "volume": 267164.0}, {"date": "2022-12-13", "close": 3.45, "volume": 156003.0}, {"date": "2022-12-14", "close": 3.4, "volume": 108462.0}, {"date": "2022-12-15", "close": 3.39, "volume": 109444.0}, {"date": "2022-12-16", "close": 3.67, "volume": 366800.0}, {"date": "2022-12-19", "close": 3.31, "volume": 91311.0}, {"date": "2022-12-20", "close": 3.39, "volume": 64250.0}, {"date": "2022-12-21", "close": 3.22, "volume": 79221.0}, {"date": "2022-12-22", "close": 2.9, "volume": 194306.0}, {"date": "2022-12-23", "close": 3.24, "volume": 227183.0}, {"date": "2022-12-27", "close": 3.1, "volume": 127433.0}, {"date": "2022-12-28", "close": 3.1, "volume": 125530.0}, {"date": "2022-12-29", "close": 3.0, "volume": 117225.0}, {"date": "2022-12-30", "close": 2.81, "volume": 182753.0}, {"date": "2023-01-03", "close": 2.82, "volume": 175170.0}, {"date": "2023-01-04", "close": 2.88, "volume": 121957.0}, {"date": "2023-01-05", "close": 3.12, "volume": 148386.0}, {"date": "2023-01-06", "close": 3.84, "volume": 420916.0}, {"date": "2023-01-09", "close": 3.84, "volume": 182782.0}, {"date": "2023-01-10", "close": 3.9, "volume": 137748.0}, {"date": "2023-01-11", "close": 4.21, "volume": 261371.0}, {"date": "2023-01-12", "close": 3.87, "volume": 177773.0}, {"date": "2023-01-13", "close": 4.03, "volume": 149100.0}, {"date": "2023-01-17", "close": 3.98, "volume": 250847.0}, {"date": "2023-01-18", "close": 3.61, "volume": 171477.0}, {"date": "2023-01-19", "close": 3.57, "volume": 100242.0}, {"date": "2023-01-20", "close": 3.75, "volume": 106239.0}, {"date": "2023-01-23", "close": 3.79, "volume": 150380.0}, {"date": "2023-01-24", "close": 3.7, "volume": 62983.0}, {"date": "2023-01-25", "close": 3.77, "volume": 73093.0}, {"date": "2023-01-26", "close": 3.78, "volume": 68429.0}, {"date": "2023-01-27", "close": 3.93, "volume": 120549.0}, {"date": "2023-01-30", "close": 3.74, "volume": 85930.0}, {"date": "2023-01-31", "close": 3.48, "volume": 144373.0}, {"date": "2023-02-01", "close": 3.56, "volume": 69776.0}, {"date": "2023-02-02", "close": 3.62, "volume": 73325.0}, {"date": "2023-02-03", "close": 3.39, "volume": 75999.0}, {"date": "2023-02-06", "close": 3.27, "volume": 79214.0}, {"date": "2023-02-07", "close": 3.28, "volume": 105810.0}, {"date": "2023-02-08", "close": 3.38, "volume": 54923.0}, {"date": "2023-02-09", "close": 3.23, "volume": 99895.0}, {"date": "2023-02-10", "close": 3.29, "volume": 52581.0}, {"date": "2023-02-13", "close": 3.12, "volume": 87989.0}, {"date": "2023-02-14", "close": 3.08, "volume": 71400.0}, {"date": "2023-02-15", "close": 2.9, "volume": 102472.0}, {"date": "2023-02-16", "close": 2.81, "volume": 106919.0}, {"date": "2023-02-17", "close": 2.86, "volume": 50839.0}, {"date": "2023-02-21", "close": 2.46, "volume": 140292.0}, {"date": "2023-02-22", "close": 2.22, "volume": 129893.0}, {"date": "2023-02-23", "close": 2.16, "volume": 246452.0}, {"date": "2023-02-24", "close": 1.85, "volume": 182518.0}, {"date": "2023-02-27", "close": 1.63, "volume": 281061.0}, {"date": "2023-02-28", "close": 1.44, "volume": 354671.0}, {"date": "2023-03-01", "close": 1.26, "volume": 308595.0}, {"date": "2023-03-02", "close": 1.13, "volume": 375274.0}, {"date": "2023-03-03", "close": 1.4, "volume": 736138.0}, {"date": "2023-03-06", "close": 1.45, "volume": 1516862.0}, {"date": "2023-03-07", "close": 1.3, "volume": 461269.0}, {"date": "2023-03-08", "close": 1.28, "volume": 324143.0}, {"date": "2023-03-09", "close": 1.15, "volume": 334359.0}, {"date": "2023-03-10", "close": 1.1199, "volume": 288311.0}, {"date": "2023-03-13", "close": 1.11, "volume": 243056.0}, {"date": "2023-03-14", "close": 1.06, "volume": 388105.0}, {"date": "2023-03-15", "close": 1.27, "volume": 539936.0}, {"date": "2023-03-16", "close": 1.56, "volume": 1247439.0}, {"date": "2023-03-17", "close": 1.32, "volume": 738066.0}, {"date": "2023-03-20", "close": 1.24, "volume": 171164.0}, {"date": "2023-03-21", "close": 1.43, "volume": 323220.0}, {"date": "2023-03-22", "close": 1.38, "volume": 77215.0}, {"date": "2023-03-23", "close": 1.28, "volume": 142367.0}, {"date": "2023-03-24", "close": 1.46, "volume": 255913.0}, {"date": "2023-03-27", "close": 1.57, "volume": 131190.0}, {"date": "2023-03-28", "close": 1.5, "volume": 50391.0}, {"date": "2023-03-29", "close": 1.53, "volume": 121782.0}, {"date": "2023-03-30", "close": 1.41, "volume": 72110.0}, {"date": "2023-03-31", "close": 1.5, "volume": 169265.0}, {"date": "2023-04-03", "close": 1.61, "volume": 228653.0}, {"date": "2023-04-04", "close": 1.555, "volume": 103650.0}, {"date": "2023-04-05", "close": 1.41, "volume": 53774.0}, {"date": "2023-04-06", "close": 1.45, "volume": 22489.0}, {"date": "2023-04-10", "close": 1.45, "volume": 79872.0}, {"date": "2023-04-11", "close": 1.73, "volume": 247022.0}, {"date": "2023-04-12", "close": 1.56, "volume": 880583.0}, {"date": "2023-04-13", "close": 1.81, "volume": 395724.0}, {"date": "2023-04-14", "close": 1.88, "volume": 168410.0}, {"date": "2023-04-17", "close": 1.81, "volume": 117863.0}, {"date": "2023-04-18", "close": 1.745, "volume": 91248.0}, {"date": "2023-04-19", "close": 1.73, "volume": 37390.0}, {"date": "2023-04-20", "close": 1.81, "volume": 76568.0}, {"date": "2023-04-21", "close": 1.64, "volume": 85382.0}, {"date": "2023-04-24", "close": 1.685, "volume": 92681.0}, {"date": "2023-04-25", "close": 1.59, "volume": 131250.0}, {"date": "2023-04-26", "close": 1.67, "volume": 69161.0}, {"date": "2023-04-27", "close": 1.68, "volume": 43110.0}, {"date": "2023-04-28", "close": 1.74, "volume": 122037.0}, {"date": "2023-05-01", "close": 2.06, "volume": 939340.0}, {"date": "2023-05-02", "close": 2.08, "volume": 232691.0}, {"date": "2023-05-03", "close": 2.015, "volume": 149398.0}, {"date": "2023-05-04", "close": 2.2292, "volume": 315281.0}, {"date": "2023-05-05", "close": 2.17, "volume": 206232.0}, {"date": "2023-05-08", "close": 2.19, "volume": 131855.0}, {"date": "2023-05-09", "close": 2.01, "volume": 147128.0}, {"date": "2023-05-10", "close": 1.8501, "volume": 151914.0}, {"date": "2023-05-11", "close": 1.97, "volume": 87404.0}, {"date": "2023-05-12", "close": 1.825, "volume": 103297.0}, {"date": "2023-05-15", "close": 1.74, "volume": 125250.0}, {"date": "2023-05-16", "close": 1.75, "volume": 45279.0}, {"date": "2023-05-17", "close": 1.64, "volume": 160959.0}, {"date": "2023-05-18", "close": 1.61, "volume": 70427.0}, {"date": "2023-05-19", "close": 1.55, "volume": 75083.0}, {"date": "2023-05-22", "close": 1.4, "volume": 138377.0}, {"date": "2023-05-23", "close": 1.44, "volume": 102087.0}, {"date": "2023-05-24", "close": 1.33, "volume": 163524.0}, {"date": "2023-05-25", "close": 1.34, "volume": 81018.0}, {"date": "2023-05-26", "close": 1.51, "volume": 159433.0}, {"date": "2023-05-30", "close": 1.72, "volume": 196774.0}, {"date": "2023-05-31", "close": 1.63, "volume": 127745.0}, {"date": "2023-06-01", "close": 1.54, "volume": 85787.0}, {"date": "2023-06-02", "close": 1.45, "volume": 98607.0}, {"date": "2023-06-05", "close": 1.47, "volume": 48391.0}, {"date": "2023-06-06", "close": 1.4, "volume": 149527.0}, {"date": "2023-06-07", "close": 1.38, "volume": 70956.0}, {"date": "2023-06-08", "close": 1.3599, "volume": 71922.0}, {"date": "2023-06-09", "close": 1.32, "volume": 110309.0}, {"date": "2023-06-12", "close": 1.41, "volume": 69266.0}, {"date": "2023-06-13", "close": 1.38, "volume": 113111.0}, {"date": "2023-06-14", "close": 1.71, "volume": 538815.0}, {"date": "2023-06-15", "close": 2.03, "volume": 481920.0}, {"date": "2023-06-16", "close": 2.02, "volume": 2204439.0}, {"date": "2023-06-20", "close": 2.35, "volume": 1351640.0}, {"date": "2023-06-21", "close": 2.89, "volume": 1721843.0}, {"date": "2023-06-22", "close": 2.99, "volume": 2387079.0}, {"date": "2023-06-23", "close": 3.43, "volume": 1210644.0}, {"date": "2023-06-26", "close": 4.15, "volume": 2521566.0}, {"date": "2023-06-27", "close": 4.01, "volume": 1354433.0}, {"date": "2023-06-28", "close": 3.14, "volume": 1400729.0}, {"date": "2023-06-29", "close": 2.9, "volume": 1034046.0}, {"date": "2023-06-30", "close": 2.99, "volume": 454832.0}, {"date": "2023-07-03", "close": 3.63, "volume": 485800.0}, {"date": "2023-07-05", "close": 4.2, "volume": 896369.0}, {"date": "2023-07-06", "close": 4.39, "volume": 1089803.0}, {"date": "2023-07-07", "close": 4.55, "volume": 1612100.0}, {"date": "2023-07-10", "close": 5.56, "volume": 1617053.0}, {"date": "2023-07-11", "close": 6.72, "volume": 3318600.0}, {"date": "2023-07-12", "close": 5.95, "volume": 3151842.0}, {"date": "2023-07-13", "close": 6.02, "volume": 1528533.0}, {"date": "2023-07-14", "close": 5.7, "volume": 987014.0}, {"date": "2023-07-17", "close": 5.45, "volume": 826663.0}, {"date": "2023-07-18", "close": 4.99, "volume": 1289830.0}, {"date": "2023-07-19", "close": 4.43, "volume": 1292919.0}, {"date": "2023-07-20", "close": 4.57, "volume": 748132.0}, {"date": "2023-07-21", "close": 4.04, "volume": 1081983.0}, {"date": "2023-07-24", "close": 4.23, "volume": 509484.0}, {"date": "2023-07-25", "close": 4.69, "volume": 891265.0}, {"date": "2023-07-26", "close": 4.78, "volume": 882770.0}, {"date": "2023-07-27", "close": 4.62, "volume": 400036.0}, {"date": "2023-07-28", "close": 5.13, "volume": 811861.0}, {"date": "2023-07-31", "close": 5.92, "volume": 1033503.0}, {"date": "2023-08-01", "close": 5.35, "volume": 1269497.0}, {"date": "2023-08-02", "close": 5.74, "volume": 938688.0}, {"date": "2023-08-03", "close": 5.81, "volume": 494997.0}, {"date": "2023-08-04", "close": 5.21, "volume": 702032.0}, {"date": "2023-08-07", "close": 5.15, "volume": 530005.0}, {"date": "2023-08-08", "close": 5.41, "volume": 424632.0}, {"date": "2023-08-09", "close": 5.15, "volume": 432189.0}, {"date": "2023-08-10", "close": 5.2, "volume": 208474.0}, {"date": "2023-08-11", "close": 5.46, "volume": 781936.0}, {"date": "2023-08-14", "close": 5.5, "volume": 567781.0}, {"date": "2023-08-15", "close": 4.98, "volume": 472997.0}, {"date": "2023-08-16", "close": 4.82, "volume": 383744.0}, {"date": "2023-08-17", "close": 4.75, "volume": 229449.0}, {"date": "2023-08-18", "close": 4.97, "volume": 390140.0}, {"date": "2023-08-21", "close": 4.42, "volume": 406720.0}, {"date": "2023-08-22", "close": 4.25, "volume": 326738.0}, {"date": "2023-08-23", "close": 4.31, "volume": 340793.0}, {"date": "2023-08-24", "close": 4.35, "volume": 226544.0}, {"date": "2023-08-25", "close": 4.49, "volume": 262999.0}, {"date": "2023-08-28", "close": 4.86, "volume": 543731.0}, {"date": "2023-08-29", "close": 5.14, "volume": 529924.0}, {"date": "2023-08-30", "close": 5.01, "volume": 634689.0}, {"date": "2023-08-31", "close": 5.11, "volume": 560335.0}, {"date": "2023-09-01", "close": 5.27, "volume": 385942.0}, {"date": "2023-09-05", "close": 5.85, "volume": 1061418.0}, {"date": "2023-09-06", "close": 6.0, "volume": 858142.0}, {"date": "2023-09-07", "close": 6.11, "volume": 789340.0}, {"date": "2023-09-08", "close": 6.59, "volume": 1637671.0}, {"date": "2023-09-11", "close": 6.85, "volume": 1802136.0}, {"date": "2023-09-12", "close": 7.83, "volume": 2998788.0}, {"date": "2023-09-13", "close": 7.74, "volume": 1803220.0}, {"date": "2023-09-14", "close": 7.02, "volume": 1212620.0}, {"date": "2023-09-15", "close": 6.04, "volume": 1428170.0}, {"date": "2023-09-18", "close": 5.2, "volume": 1043768.0}, {"date": "2023-09-19", "close": 5.56, "volume": 1261005.0}, {"date": "2023-09-20", "close": 5.01, "volume": 657990.0}, {"date": "2023-09-21", "close": 4.85, "volume": 562288.0}, {"date": "2023-09-22", "close": 5.0, "volume": 533154.0}, {"date": "2023-09-25", "close": 5.01, "volume": 797765.0}, {"date": "2023-09-26", "close": 5.23, "volume": 431459.0}, {"date": "2023-09-27", "close": 5.25, "volume": 554976.0}, {"date": "2023-09-28", "close": 5.75, "volume": 810486.0}, {"date": "2023-09-29", "close": 6.21, "volume": 1672546.0}, {"date": "2023-10-02", "close": 7.0, "volume": 2735328.0}, {"date": "2023-10-03", "close": 4.58, "volume": 4680260.0}, {"date": "2023-10-04", "close": 5.44, "volume": 2584446.0}, {"date": "2023-10-05", "close": 5.75, "volume": 2679180.0}, {"date": "2023-10-06", "close": 6.45, "volume": 1718692.0}, {"date": "2023-10-09", "close": 6.04, "volume": 850383.0}, {"date": "2023-10-10", "close": 5.7, "volume": 809221.0}, {"date": "2023-10-11", "close": 6.1, "volume": 882881.0}, {"date": "2023-10-12", "close": 6.72, "volume": 1428381.0}, {"date": "2023-10-13", "close": 6.63, "volume": 906747.0}, {"date": "2023-10-16", "close": 6.74, "volume": 993575.0}, {"date": "2023-10-17", "close": 6.54, "volume": 935007.0}, {"date": "2023-10-18", "close": 6.35, "volume": 1049851.0}, {"date": "2023-10-19", "close": 6.67, "volume": 873782.0}, {"date": "2023-10-20", "close": 6.32, "volume": 2466671.0}, {"date": "2023-10-23", "close": 5.63, "volume": 1705133.0}, {"date": "2023-10-24", "close": 5.21, "volume": 959737.0}, {"date": "2023-10-25", "close": 4.98, "volume": 1026764.0}, {"date": "2023-10-26", "close": 5.48, "volume": 746357.0}, {"date": "2023-10-27", "close": 5.65, "volume": 423730.0}, {"date": "2023-10-30", "close": 6.08, "volume": 641713.0}, {"date": "2023-10-31", "close": 5.98, "volume": 455354.0}, {"date": "2023-11-01", "close": 5.53, "volume": 831818.0}, {"date": "2023-11-02", "close": 5.66, "volume": 397172.0}, {"date": "2023-11-03", "close": 5.31, "volume": 637367.0}, {"date": "2023-11-06", "close": 5.05, "volume": 627125.0}, {"date": "2023-11-07", "close": 5.05, "volume": 576727.0}, {"date": "2023-11-08", "close": 4.76, "volume": 569333.0}, {"date": "2023-11-09", "close": 4.53, "volume": 538048.0}, {"date": "2023-11-10", "close": 4.55, "volume": 368155.0}, {"date": "2023-11-13", "close": 4.72, "volume": 436130.0}, {"date": "2023-11-14", "close": 5.01, "volume": 429723.0}, {"date": "2023-11-15", "close": 4.92, "volume": 463670.0}, {"date": "2023-11-16", "close": 4.7, "volume": 369722.0}, {"date": "2023-11-17", "close": 4.53, "volume": 447087.0}, {"date": "2023-11-20", "close": 4.035, "volume": 1189783.0}, {"date": "2023-11-21", "close": 4.02, "volume": 445103.0}, {"date": "2023-11-22", "close": 4.06, "volume": 405519.0}, {"date": "2023-11-24", "close": 4.23, "volume": 196651.0}, {"date": "2023-11-27", "close": 4.29, "volume": 319106.0}, {"date": "2023-11-28", "close": 4.37, "volume": 272366.0}, {"date": "2023-11-29", "close": 4.13, "volume": 708395.0}, {"date": "2023-11-30", "close": 4.23, "volume": 228155.0}, {"date": "2023-12-01", "close": 4.33, "volume": 435350.0}, {"date": "2023-12-04", "close": 4.32, "volume": 347245.0}, {"date": "2023-12-05", "close": 4.14, "volume": 292457.0}, {"date": "2023-12-06", "close": 4.13, "volume": 153296.0}, {"date": "2023-12-07", "close": 4.01, "volume": 211857.0}, {"date": "2023-12-08", "close": 4.13, "volume": 157746.0}, {"date": "2023-12-11", "close": 4.23, "volume": 502831.0}, {"date": "2023-12-12", "close": 4.31, "volume": 292729.0}, {"date": "2023-12-13", "close": 4.35, "volume": 362856.0}, {"date": "2023-12-14", "close": 4.13, "volume": 657675.0}, {"date": "2023-12-15", "close": 3.95, "volume": 1061257.0}, {"date": "2023-12-18", "close": 3.755, "volume": 811824.0}, {"date": "2023-12-19", "close": 3.99, "volume": 383120.0}, {"date": "2023-12-20", "close": 3.77, "volume": 462222.0}, {"date": "2023-12-21", "close": 3.82, "volume": 362966.0}, {"date": "2023-12-22", "close": 4.03, "volume": 384310.0}, {"date": "2023-12-26", "close": 3.98, "volume": 450778.0}, {"date": "2023-12-27", "close": 4.19, "volume": 361176.0}, {"date": "2023-12-28", "close": 4.07, "volume": 470650.0}, {"date": "2023-12-29", "close": 4.02, "volume": 357458.0}, {"date": "2024-01-02", "close": 3.99, "volume": 341084.0}, {"date": "2024-01-03", "close": 3.79, "volume": 343918.0}, {"date": "2024-01-04", "close": 3.66, "volume": 485583.0}, {"date": "2024-01-05", "close": 3.72, "volume": 235024.0}, {"date": "2024-01-08", "close": 3.42, "volume": 476408.0}, {"date": "2024-01-09", "close": 3.35, "volume": 323403.0}, {"date": "2024-01-10", "close": 3.3, "volume": 220750.0}, {"date": "2024-01-11", "close": 3.16, "volume": 329243.0}, {"date": "2024-01-12", "close": 3.08, "volume": 232173.0}, {"date": "2024-01-16", "close": 2.945, "volume": 829499.0}, {"date": "2024-01-17", "close": 2.665, "volume": 456837.0}, {"date": "2024-01-18", "close": 2.74, "volume": 236403.0}, {"date": "2024-01-19", "close": 2.615, "volume": 297832.0}, {"date": "2024-01-22", "close": 2.6, "volume": 224467.0}, {"date": "2024-01-23", "close": 2.43, "volume": 464068.0}, {"date": "2024-01-24", "close": 2.44, "volume": 465902.0}, {"date": "2024-01-25", "close": 2.29, "volume": 387376.0}, {"date": "2024-01-26", "close": 2.27, "volume": 311077.0}, {"date": "2024-01-29", "close": 2.32, "volume": 422050.0}, {"date": "2024-01-30", "close": 2.32, "volume": 335734.0}, {"date": "2024-01-31", "close": 2.37, "volume": 1133057.0}, {"date": "2024-02-01", "close": 2.3, "volume": 317069.0}, {"date": "2024-02-02", "close": 2.38, "volume": 248256.0}, {"date": "2024-02-05", "close": 2.23, "volume": 170322.0}, {"date": "2024-02-06", "close": 2.23, "volume": 255399.0}, {"date": "2024-02-07", "close": 2.14, "volume": 278426.0}, {"date": "2024-02-08", "close": 2.25, "volume": 242389.0}, {"date": "2024-02-09", "close": 2.3, "volume": 291356.0}, {"date": "2024-02-12", "close": 2.33, "volume": 225212.0}, {"date": "2024-02-13", "close": 2.2, "volume": 205340.0}, {"date": "2024-02-14", "close": 2.33, "volume": 396188.0}, {"date": "2024-02-15", "close": 2.62, "volume": 263331.0}, {"date": "2024-02-16", "close": 2.55, "volume": 221386.0}, {"date": "2024-02-20", "close": 2.56, "volume": 282195.0}, {"date": "2024-02-21", "close": 2.51, "volume": 194810.0}, {"date": "2024-02-22", "close": 2.75, "volume": 204863.0}, {"date": "2024-02-23", "close": 2.98, "volume": 432821.0}, {"date": "2024-02-26", "close": 2.8, "volume": 373906.0}, {"date": "2024-02-27", "close": 2.8, "volume": 210462.0}, {"date": "2024-02-28", "close": 2.66, "volume": 186637.0}, {"date": "2024-02-29", "close": 2.67, "volume": 249261.0}, {"date": "2024-03-01", "close": 2.57, "volume": 249935.0}, {"date": "2024-03-04", "close": 2.39, "volume": 238327.0}, {"date": "2024-03-05", "close": 2.39, "volume": 229127.0}, {"date": "2024-03-06", "close": 2.4, "volume": 147858.0}, {"date": "2024-03-07", "close": 2.32, "volume": 168823.0}, {"date": "2024-03-08", "close": 2.22, "volume": 207467.0}, {"date": "2024-03-11", "close": 2.27, "volume": 217299.0}, {"date": "2024-03-12", "close": 2.3, "volume": 104859.0}, {"date": "2024-03-13", "close": 2.32, "volume": 205740.0}, {"date": "2024-03-14", "close": 2.24, "volume": 118486.0}, {"date": "2024-03-15", "close": 2.14, "volume": 240742.0}, {"date": "2024-03-18", "close": 2.18, "volume": 101650.0}, {"date": "2024-03-19", "close": 2.05, "volume": 311258.0}, {"date": "2024-03-20", "close": 2.13, "volume": 298191.0}, {"date": "2024-03-21", "close": 2.26, "volume": 154247.0}, {"date": "2024-03-22", "close": 2.15, "volume": 181618.0}, {"date": "2024-03-25", "close": 2.21, "volume": 133720.0}, {"date": "2024-03-26", "close": 2.065, "volume": 213690.0}, {"date": "2024-03-27", "close": 2.17, "volume": 129876.0}, {"date": "2024-03-28", "close": 2.1, "volume": 239101.0}, {"date": "2024-04-01", "close": 2.42, "volume": 329389.0}, {"date": "2024-04-02", "close": 2.21, "volume": 158746.0}, {"date": "2024-04-03", "close": 2.28, "volume": 184243.0}, {"date": "2024-04-04", "close": 2.47, "volume": 297540.0}, {"date": "2024-04-05", "close": 2.64, "volume": 531995.0}, {"date": "2024-04-08", "close": 3.14, "volume": 609253.0}, {"date": "2024-04-09", "close": 3.29, "volume": 884556.0}, {"date": "2024-04-10", "close": 3.19, "volume": 1110710.0}, {"date": "2024-04-11", "close": 3.33, "volume": 525726.0}, {"date": "2024-04-12", "close": 3.08, "volume": 744928.0}, {"date": "2024-04-15", "close": 2.92, "volume": 340209.0}, {"date": "2024-04-16", "close": 3.115, "volume": 253183.0}, {"date": "2024-04-17", "close": 3.12, "volume": 362868.0}, {"date": "2024-04-18", "close": 3.21, "volume": 232600.0}, {"date": "2024-04-19", "close": 3.05, "volume": 523709.0}, {"date": "2024-04-22", "close": 3.07, "volume": 259495.0}, {"date": "2024-04-23", "close": 3.15, "volume": 330869.0}, {"date": "2024-04-24", "close": 3.14, "volume": 225479.0}, {"date": "2024-04-25", "close": 3.15, "volume": 246447.0}, {"date": "2024-04-26", "close": 3.58, "volume": 556273.0}, {"date": "2024-04-29", "close": 3.87, "volume": 533057.0}, {"date": "2024-04-30", "close": 3.5, "volume": 782689.0}, {"date": "2024-05-01", "close": 3.48, "volume": 284948.0}, {"date": "2024-05-02", "close": 3.43, "volume": 267721.0}, {"date": "2024-05-03", "close": 3.75, "volume": 566097.0}, {"date": "2024-05-06", "close": 3.47, "volume": 374263.0}, {"date": "2024-05-07", "close": 3.29, "volume": 296304.0}, {"date": "2024-05-08", "close": 3.29, "volume": 221089.0}, {"date": "2024-05-09", "close": 3.24, "volume": 147936.0}, {"date": "2024-05-10", "close": 3.15, "volume": 242450.0}, {"date": "2024-05-13", "close": 3.4, "volume": 274760.0}, {"date": "2024-05-14", "close": 3.51, "volume": 526808.0}, {"date": "2024-05-15", "close": 3.3, "volume": 293320.0}, {"date": "2024-05-16", "close": 3.3, "volume": 373392.0}, {"date": "2024-05-17", "close": 3.22, "volume": 369049.0}, {"date": "2024-05-20", "close": 3.0, "volume": 442518.0}, {"date": "2024-05-21", "close": 3.18, "volume": 490806.0}, {"date": "2024-05-22", "close": 3.11, "volume": 231664.0}, {"date": "2024-05-23", "close": 2.95, "volume": 622048.0}, {"date": "2024-05-24", "close": 3.11, "volume": 287901.0}, {"date": "2024-05-28", "close": 3.15, "volume": 315187.0}, {"date": "2024-05-29", "close": 3.13, "volume": 389155.0}, {"date": "2024-05-30", "close": 3.08, "volume": 416213.0}, {"date": "2024-05-31", "close": 3.14, "volume": 215115.0}, {"date": "2024-06-03", "close": 3.01, "volume": 377718.0}, {"date": "2024-06-04", "close": 2.95, "volume": 529190.0}, {"date": "2024-06-05", "close": 3.05, "volume": 202491.0}, {"date": "2024-06-06", "close": 3.08, "volume": 330758.0}, {"date": "2024-06-07", "close": 2.9, "volume": 335325.0}, {"date": "2024-06-10", "close": 3.02, "volume": 262113.0}, {"date": "2024-06-11", "close": 2.79, "volume": 220210.0}, {"date": "2024-06-12", "close": 2.78, "volume": 161255.0}, {"date": "2024-06-13", "close": 2.79, "volume": 173878.0}, {"date": "2024-06-14", "close": 2.7, "volume": 235152.0}, {"date": "2024-06-17", "close": 2.58, "volume": 281549.0}, {"date": "2024-06-18", "close": 2.76, "volume": 545473.0}, {"date": "2024-06-20", "close": 2.86, "volume": 286906.0}, {"date": "2024-06-21", "close": 2.79, "volume": 726153.0}, {"date": "2024-06-24", "close": 2.66, "volume": 254134.0}, {"date": "2024-06-25", "close": 2.65, "volume": 150988.0}, {"date": "2024-06-26", "close": 2.55, "volume": 224246.0}, {"date": "2024-06-27", "close": 2.57, "volume": 136308.0}, {"date": "2024-06-28", "close": 2.55, "volume": 245976.0}, {"date": "2024-07-01", "close": 2.09, "volume": 767983.0}, {"date": "2024-07-02", "close": 1.94, "volume": 621885.0}, {"date": "2024-07-03", "close": 2.07, "volume": 307594.0}, {"date": "2024-07-05", "close": 1.93, "volume": 418311.0}, {"date": "2024-07-08", "close": 1.98, "volume": 172423.0}, {"date": "2024-07-09", "close": 2.12, "volume": 344012.0}, {"date": "2024-07-10", "close": 2.2, "volume": 532440.0}, {"date": "2024-07-11", "close": 2.04, "volume": 251760.0}, {"date": "2024-07-12", "close": 2.12, "volume": 147167.0}, {"date": "2024-07-15", "close": 2.195, "volume": 186941.0}, {"date": "2024-07-16", "close": 2.13, "volume": 155973.0}, {"date": "2024-07-17", "close": 2.18, "volume": 111929.0}, {"date": "2024-07-18", "close": 2.14, "volume": 137345.0}, {"date": "2024-07-19", "close": 2.03, "volume": 150496.0}, {"date": "2024-07-22", "close": 1.98, "volume": 164144.0}, {"date": "2024-07-23", "close": 2.02, "volume": 212209.0}, {"date": "2024-07-24", "close": 2.02, "volume": 101027.0}, {"date": "2024-07-25", "close": 2.11, "volume": 222749.0}, {"date": "2024-07-26", "close": 2.105, "volume": 88434.0}, {"date": "2024-07-29", "close": 2.02, "volume": 191216.0}, {"date": "2024-07-30", "close": 2.13, "volume": 185921.0}, {"date": "2024-07-31", "close": 2.12, "volume": 259771.0}, {"date": "2024-08-01", "close": 2.03, "volume": 141150.0}, {"date": "2024-08-02", "close": 2.02, "volume": 147738.0}, {"date": "2024-08-05", "close": 1.95, "volume": 192603.0}, {"date": "2024-08-06", "close": 2.02, "volume": 172737.0}, {"date": "2024-08-07", "close": 1.862, "volume": 169916.0}, {"date": "2024-08-08", "close": 1.93, "volume": 273148.0}, {"date": "2024-08-09", "close": 1.89, "volume": 135826.0}, {"date": "2024-08-12", "close": 1.685, "volume": 313627.0}, {"date": "2024-08-13", "close": 1.74, "volume": 148181.0}, {"date": "2024-08-14", "close": 1.77, "volume": 95878.0}, {"date": "2024-08-15", "close": 1.82, "volume": 118626.0}, {"date": "2024-08-16", "close": 1.8, "volume": 99125.0}, {"date": "2024-08-19", "close": 1.82, "volume": 300550.0}, {"date": "2024-08-20", "close": 1.79, "volume": 166793.0}, {"date": "2024-08-21", "close": 1.9, "volume": 284807.0}, {"date": "2024-08-22", "close": 2.1, "volume": 345134.0}, {"date": "2024-08-23", "close": 2.47, "volume": 789750.0}, {"date": "2024-08-26", "close": 2.55, "volume": 1732684.0}, {"date": "2024-08-27", "close": 2.34, "volume": 443385.0}, {"date": "2024-08-28", "close": 2.26, "volume": 307829.0}, {"date": "2024-08-29", "close": 2.23, "volume": 163237.0}, {"date": "2024-08-30", "close": 2.22, "volume": 177482.0}, {"date": "2024-09-03", "close": 2.08, "volume": 197037.0}, {"date": "2024-09-04", "close": 2.115, "volume": 155677.0}, {"date": "2024-09-05", "close": 2.06, "volume": 126873.0}, {"date": "2024-09-06", "close": 2.04, "volume": 129584.0}, {"date": "2024-09-09", "close": 2.02, "volume": 142940.0}, {"date": "2024-09-10", "close": 2.15, "volume": 126756.0}, {"date": "2024-09-11", "close": 2.05, "volume": 203298.0}, {"date": "2024-09-12", "close": 2.11, "volume": 106786.0}, {"date": "2024-09-13", "close": 2.1047, "volume": 144650.0}, {"date": "2024-09-16", "close": 2.33, "volume": 292632.0}, {"date": "2024-09-17", "close": 2.34, "volume": 141126.0}, {"date": "2024-09-18", "close": 2.26, "volume": 113119.0}, {"date": "2024-09-19", "close": 2.19, "volume": 139383.0}, {"date": "2024-09-20", "close": 2.07, "volume": 116922.0}, {"date": "2024-09-23", "close": 2.13, "volume": 130657.0}, {"date": "2024-09-24", "close": 2.09, "volume": 97070.0}, {"date": "2024-09-25", "close": 2.06, "volume": 167994.0}, {"date": "2024-09-26", "close": 2.09, "volume": 82640.0}, {"date": "2024-09-27", "close": 2.17, "volume": 124527.0}, {"date": "2024-09-30", "close": 2.18, "volume": 98850.0}, {"date": "2024-10-01", "close": 2.14, "volume": 95319.0}, {"date": "2024-10-02", "close": 2.08, "volume": 112791.0}, {"date": "2024-10-03", "close": 2.08, "volume": 46780.0}, {"date": "2024-10-04", "close": 2.16, "volume": 78806.0}, {"date": "2024-10-07", "close": 2.1, "volume": 219631.0}, {"date": "2024-10-08", "close": 2.19, "volume": 193604.0}, {"date": "2024-10-09", "close": 2.17, "volume": 253033.0}, {"date": "2024-10-10", "close": 2.26, "volume": 108783.0}, {"date": "2024-10-11", "close": 2.4, "volume": 242779.0}, {"date": "2024-10-14", "close": 2.185, "volume": 394105.0}, {"date": "2024-10-15", "close": 2.135, "volume": 156288.0}, {"date": "2024-10-16", "close": 2.1, "volume": 261167.0}, {"date": "2024-10-17", "close": 2.04, "volume": 190294.0}, {"date": "2024-10-18", "close": 1.98, "volume": 209959.0}, {"date": "2024-10-21", "close": 1.87, "volume": 387437.0}, {"date": "2024-10-22", "close": 1.92, "volume": 237833.0}, {"date": "2024-10-23", "close": 1.88, "volume": 184607.0}, {"date": "2024-10-24", "close": 1.91, "volume": 73482.0}, {"date": "2024-10-25", "close": 1.94, "volume": 143564.0}, {"date": "2024-10-28", "close": 2.05, "volume": 155990.0}, {"date": "2024-10-29", "close": 2.05, "volume": 213150.0}, {"date": "2024-10-30", "close": 1.94, "volume": 177298.0}, {"date": "2024-10-31", "close": 1.88, "volume": 111636.0}, {"date": "2024-11-01", "close": 1.85, "volume": 113920.0}, {"date": "2024-11-04", "close": 1.84, "volume": 126818.0}, {"date": "2024-11-05", "close": 1.89, "volume": 110956.0}, {"date": "2024-11-06", "close": 1.98, "volume": 133281.0}, {"date": "2024-11-07", "close": 2.115, "volume": 203488.0}, {"date": "2024-11-08", "close": 2.27, "volume": 293084.0}, {"date": "2024-11-11", "close": 2.11, "volume": 239646.0}, {"date": "2024-11-12", "close": 2.07, "volume": 183058.0}, {"date": "2024-11-13", "close": 2.03, "volume": 109425.0}, {"date": "2024-11-14", "close": 1.99, "volume": 104253.0}, {"date": "2024-11-15", "close": 1.96, "volume": 195898.0}, {"date": "2024-11-18", "close": 1.98, "volume": 121466.0}, {"date": "2024-11-19", "close": 1.91, "volume": 128719.0}, {"date": "2024-11-20", "close": 1.91, "volume": 197876.0}, {"date": "2024-11-21", "close": 2.06, "volume": 303626.0}, {"date": "2024-11-22", "close": 1.9, "volume": 176944.0}, {"date": "2024-11-25", "close": 1.94, "volume": 142810.0}, {"date": "2024-11-26", "close": 1.93, "volume": 165377.0}, {"date": "2024-11-27", "close": 1.97, "volume": 78569.0}, {"date": "2024-11-29", "close": 2.04, "volume": 91135.0}, {"date": "2024-12-02", "close": 2.02, "volume": 122616.0}, {"date": "2024-12-03", "close": 1.99, "volume": 94202.0}, {"date": "2024-12-04", "close": 2.01, "volume": 94324.0}, {"date": "2024-12-05", "close": 1.97, "volume": 114169.0}, {"date": "2024-12-06", "close": 1.96, "volume": 121986.0}, {"date": "2024-12-09", "close": 1.98, "volume": 337314.0}, {"date": "2024-12-10", "close": 1.98, "volume": 108584.0}, {"date": "2024-12-11", "close": 1.97, "volume": 233298.0}, {"date": "2024-12-12", "close": 2.04, "volume": 252427.0}, {"date": "2024-12-13", "close": 2.19, "volume": 246957.0}, {"date": "2024-12-16", "close": 2.27, "volume": 989879.0}, {"date": "2024-12-17", "close": 2.08, "volume": 206994.0}, {"date": "2024-12-18", "close": 2.06, "volume": 170178.0}, {"date": "2024-12-19", "close": 2.0, "volume": 183407.0}, {"date": "2024-12-20", "close": 1.07, "volume": 4475047.0}, {"date": "2024-12-23", "close": 1.12, "volume": 1140899.0}, {"date": "2024-12-24", "close": 1.1, "volume": 431107.0}, {"date": "2024-12-26", "close": 1.27, "volume": 799509.0}, {"date": "2024-12-27", "close": 1.27, "volume": 304976.0}, {"date": "2024-12-30", "close": 1.18, "volume": 477027.0}, {"date": "2024-12-31", "close": 1.2, "volume": 313707.0}, {"date": "2025-01-02", "close": 1.18, "volume": 269709.0}, {"date": "2025-01-03", "close": 1.21, "volume": 246956.0}, {"date": "2025-01-06", "close": 1.23, "volume": 243387.0}, {"date": "2025-01-07", "close": 1.18, "volume": 206822.0}, {"date": "2025-01-08", "close": 1.14, "volume": 231450.0}, {"date": "2025-01-10", "close": 1.15, "volume": 194200.0}, {"date": "2025-01-13", "close": 1.17, "volume": 222665.0}, {"date": "2025-01-14", "close": 1.13, "volume": 122998.0}, {"date": "2025-01-15", "close": 1.17, "volume": 124667.0}, {"date": "2025-01-16", "close": 1.2, "volume": 247362.0}, {"date": "2025-01-17", "close": 1.18, "volume": 299901.0}, {"date": "2025-01-21", "close": 1.16, "volume": 176125.0}, {"date": "2025-01-22", "close": 1.16, "volume": 79966.0}, {"date": "2025-01-23", "close": 1.18, "volume": 196374.0}, {"date": "2025-01-24", "close": 1.31, "volume": 481763.0}, {"date": "2025-01-27", "close": 1.35, "volume": 364995.0}, {"date": "2025-01-28", "close": 1.36, "volume": 157742.0}, {"date": "2025-01-29", "close": 1.33, "volume": 114008.0}, {"date": "2025-01-30", "close": 1.23, "volume": 226087.0}, {"date": "2025-01-31", "close": 1.26, "volume": 112641.0}, {"date": "2025-02-03", "close": 1.25, "volume": 162171.0}, {"date": "2025-02-04", "close": 1.3, "volume": 118447.0}, {"date": "2025-02-05", "close": 1.32, "volume": 166311.0}, {"date": "2025-02-06", "close": 1.29, "volume": 87353.0}, {"date": "2025-02-07", "close": 1.24, "volume": 158731.0}, {"date": "2025-02-10", "close": 1.28, "volume": 136287.0}, {"date": "2025-02-11", "close": 1.23, "volume": 200384.0}, {"date": "2025-02-12", "close": 1.19, "volume": 325067.0}, {"date": "2025-02-13", "close": 1.16, "volume": 359657.0}, {"date": "2025-02-14", "close": 1.17, "volume": 301685.0}, {"date": "2025-02-18", "close": 1.15, "volume": 225638.0}, {"date": "2025-02-19", "close": 1.14, "volume": 187198.0}, {"date": "2025-02-20", "close": 1.3, "volume": 574659.0}, {"date": "2025-02-21", "close": 1.37, "volume": 644259.0}, {"date": "2025-02-24", "close": 1.26, "volume": 416940.0}, {"date": "2025-02-25", "close": 1.2, "volume": 295035.0}, {"date": "2025-02-26", "close": 1.24, "volume": 94147.0}, {"date": "2025-02-27", "close": 1.25, "volume": 147952.0}, {"date": "2025-02-28", "close": 1.19, "volume": 334010.0}, {"date": "2025-03-03", "close": 1.16, "volume": 133312.0}, {"date": "2025-03-04", "close": 1.26, "volume": 359710.0}, {"date": "2025-03-05", "close": 1.4, "volume": 269679.0}, {"date": "2025-03-06", "close": 1.33, "volume": 142531.0}, {"date": "2025-03-07", "close": 1.29, "volume": 210220.0}, {"date": "2025-03-10", "close": 1.25, "volume": 159575.0}, {"date": "2025-03-11", "close": 1.261, "volume": 143076.0}, {"date": "2025-03-12", "close": 1.39, "volume": 471880.0}, {"date": "2025-03-13", "close": 1.3, "volume": 163703.0}, {"date": "2025-03-14", "close": 1.35, "volume": 118483.0}, {"date": "2025-03-17", "close": 1.39, "volume": 102833.0}, {"date": "2025-03-18", "close": 1.415, "volume": 168299.0}, {"date": "2025-03-19", "close": 1.51, "volume": 659993.0}, {"date": "2025-03-20", "close": 1.46, "volume": 518117.0}, {"date": "2025-03-21", "close": 1.56, "volume": 454756.0}, {"date": "2025-03-24", "close": 1.56, "volume": 669792.0}, {"date": "2025-03-25", "close": 1.63, "volume": 309445.0}, {"date": "2025-03-26", "close": 1.57, "volume": 243979.0}, {"date": "2025-03-27", "close": 1.59, "volume": 121986.0}, {"date": "2025-03-28", "close": 1.45, "volume": 275221.0}, {"date": "2025-03-31", "close": 1.37, "volume": 154421.0}, {"date": "2025-04-01", "close": 1.4, "volume": 145714.0}, {"date": "2025-04-02", "close": 1.45, "volume": 107543.0}, {"date": "2025-04-03", "close": 1.38, "volume": 83196.0}, {"date": "2025-04-04", "close": 1.41, "volume": 252576.0}, {"date": "2025-04-07", "close": 1.36, "volume": 166806.0}, {"date": "2025-04-08", "close": 1.23, "volume": 149476.0}, {"date": "2025-04-09", "close": 1.29, "volume": 169745.0}, {"date": "2025-04-10", "close": 1.36, "volume": 96769.0}, {"date": "2025-04-11", "close": 1.3, "volume": 92456.0}, {"date": "2025-04-14", "close": 1.29, "volume": 125612.0}, {"date": "2025-04-15", "close": 1.3, "volume": 119983.0}, {"date": "2025-04-16", "close": 1.27, "volume": 75610.0}, {"date": "2025-04-17", "close": 1.49, "volume": 375889.0}, {"date": "2025-04-21", "close": 1.42, "volume": 327733.0}, {"date": "2025-04-22", "close": 1.42, "volume": 149725.0}, {"date": "2025-04-23", "close": 1.58, "volume": 582464.0}, {"date": "2025-04-24", "close": 1.825, "volume": 579792.0}, {"date": "2025-04-25", "close": 1.86, "volume": 739190.0}, {"date": "2025-04-28", "close": 1.96, "volume": 716388.0}, {"date": "2025-04-29", "close": 1.78, "volume": 535700.0}, {"date": "2025-04-30", "close": 2.25, "volume": 863993.0}, {"date": "2025-05-01", "close": 2.38, "volume": 3485145.0}, {"date": "2025-05-02", "close": 2.72, "volume": 1016234.0}, {"date": "2025-05-05", "close": 3.33, "volume": 3547318.0}, {"date": "2025-05-06", "close": 2.99, "volume": 1070028.0}, {"date": "2025-05-07", "close": 3.16, "volume": 640100.0}, {"date": "2025-05-08", "close": 3.22, "volume": 828402.0}, {"date": "2025-05-09", "close": 3.5, "volume": 860490.0}, {"date": "2025-05-12", "close": 3.52, "volume": 1605889.0}, {"date": "2025-05-13", "close": 4.38, "volume": 2325008.0}, {"date": "2025-05-14", "close": 4.57, "volume": 2680526.0}, {"date": "2025-05-15", "close": 4.54, "volume": 1811568.0}, {"date": "2025-05-16", "close": 4.04, "volume": 2048590.0}, {"date": "2025-05-19", "close": 3.805, "volume": 1510331.0}, {"date": "2025-05-20", "close": 4.03, "volume": 1196593.0}, {"date": "2025-05-21", "close": 3.94, "volume": 533560.0}, {"date": "2025-05-22", "close": 4.11, "volume": 1381476.0}, {"date": "2025-05-23", "close": 4.08, "volume": 567067.0}, {"date": "2025-05-27", "close": 3.95, "volume": 646938.0}, {"date": "2025-05-28", "close": 3.56, "volume": 621134.0}, {"date": "2025-05-29", "close": 2.96, "volume": 1574908.0}, {"date": "2025-05-30", "close": 3.02, "volume": 489821.0}, {"date": "2025-06-02", "close": 2.62, "volume": 645678.0}, {"date": "2025-06-03", "close": 2.66, "volume": 507163.0}, {"date": "2025-06-04", "close": 2.57, "volume": 411769.0}, {"date": "2025-06-05", "close": 2.5, "volume": 472769.0}, {"date": "2025-06-06", "close": 2.44, "volume": 289326.0}, {"date": "2025-06-09", "close": 2.2, "volume": 433679.0}, {"date": "2025-06-10", "close": 2.29, "volume": 253778.0}, {"date": "2025-06-11", "close": 2.25, "volume": 311240.0}, {"date": "2025-06-12", "close": 2.17, "volume": 198560.0}, {"date": "2025-06-13", "close": 2.11, "volume": 354228.0}, {"date": "2025-06-16", "close": 2.23, "volume": 374975.0}, {"date": "2025-06-17", "close": 2.14, "volume": 172895.0}, {"date": "2025-06-18", "close": 2.09, "volume": 299371.0}, {"date": "2025-06-20", "close": 1.99, "volume": 366994.0}, {"date": "2025-06-23", "close": 2.06, "volume": 426517.0}, {"date": "2025-06-24", "close": 2.1, "volume": 429927.0}, {"date": "2025-06-25", "close": 2.05, "volume": 142473.0}, {"date": "2025-06-26", "close": 2.06, "volume": 184430.0}, {"date": "2025-06-27", "close": 2.05, "volume": 198593.0}, {"date": "2025-06-30", "close": 2.03, "volume": 337958.0}, {"date": "2025-07-01", "close": 2.0, "volume": 233472.0}, {"date": "2025-07-02", "close": 2.01, "volume": 397559.0}, {"date": "2025-07-03", "close": 2.08, "volume": 208642.0}, {"date": "2025-07-07", "close": 1.97, "volume": 269014.0}, {"date": "2025-07-08", "close": 1.99, "volume": 378332.0}, {"date": "2025-07-09", "close": 1.99, "volume": 302701.0}, {"date": "2025-07-10", "close": 1.99, "volume": 295519.0}, {"date": "2025-07-11", "close": 1.96, "volume": 377755.0}, {"date": "2025-07-14", "close": 1.93, "volume": 399840.0}, {"date": "2025-07-15", "close": 1.89, "volume": 215008.0}, {"date": "2025-07-16", "close": 1.75, "volume": 465443.0}, {"date": "2025-07-17", "close": 1.65, "volume": 551538.0}, {"date": "2025-07-18", "close": 1.63, "volume": 348183.0}, {"date": "2025-07-21", "close": 1.59, "volume": 358623.0}, {"date": "2025-07-22", "close": 1.56, "volume": 246818.0}, {"date": "2025-07-23", "close": 1.56, "volume": 305142.0}, {"date": "2025-07-24", "close": 1.45, "volume": 389010.0}, {"date": "2025-07-25", "close": 1.8, "volume": 1409361.0}, {"date": "2025-07-28", "close": 2.09, "volume": 3011722.0}, {"date": "2025-07-29", "close": 1.86, "volume": 866333.0}, {"date": "2025-07-30", "close": 1.71, "volume": 535254.0}, {"date": "2025-07-31", "close": 1.62, "volume": 351431.0}, {"date": "2025-08-01", "close": 1.57, "volume": 244662.0}, {"date": "2025-08-04", "close": 1.54, "volume": 160181.0}, {"date": "2025-08-05", "close": 1.52, "volume": 179638.0}, {"date": "2025-08-06", "close": 1.53, "volume": 127613.0}, {"date": "2025-08-07", "close": 1.43, "volume": 278806.0}, {"date": "2025-08-08", "close": 1.42, "volume": 181842.0}, {"date": "2025-08-11", "close": 1.38, "volume": 206921.0}, {"date": "2025-08-12", "close": 1.42, "volume": 229884.0}, {"date": "2025-08-13", "close": 1.48, "volume": 321558.0}, {"date": "2025-08-14", "close": 1.435, "volume": 216426.0}, {"date": "2025-08-15", "close": 1.42, "volume": 99461.0}, {"date": "2025-08-18", "close": 1.61, "volume": 308597.0}, {"date": "2025-08-19", "close": 1.56, "volume": 269165.0}, {"date": "2025-08-20", "close": 1.6, "volume": 130986.0}, {"date": "2025-08-21", "close": 1.6, "volume": 49778.0}, {"date": "2025-08-22", "close": 1.62, "volume": 172741.0}, {"date": "2025-08-25", "close": 1.72, "volume": 239838.0}, {"date": "2025-08-26", "close": 1.67, "volume": 187807.0}, {"date": "2025-08-27", "close": 1.61, "volume": 147748.0}, {"date": "2025-08-28", "close": 1.545, "volume": 193438.0}, {"date": "2025-08-29", "close": 1.51, "volume": 132083.0}, {"date": "2025-09-02", "close": 1.54, "volume": 207527.0}, {"date": "2025-09-03", "close": 1.48, "volume": 173527.0}, {"date": "2025-09-04", "close": 1.46, "volume": 161025.0}, {"date": "2025-09-05", "close": 1.5, "volume": 135415.0}, {"date": "2025-09-08", "close": 1.61, "volume": 313038.0}, {"date": "2025-09-09", "close": 1.79, "volume": 617439.0}, {"date": "2025-09-10", "close": 1.64, "volume": 311793.0}, {"date": "2025-09-11", "close": 1.69, "volume": 149557.0}, {"date": "2025-09-12", "close": 1.61, "volume": 197331.0}, {"date": "2025-09-15", "close": 1.61, "volume": 186503.0}, {"date": "2025-09-16", "close": 1.56, "volume": 185443.0}, {"date": "2025-09-17", "close": 1.56, "volume": 195215.0}, {"date": "2025-09-18", "close": 1.68, "volume": 323212.0}, {"date": "2025-09-19", "close": 1.61, "volume": 159593.0}, {"date": "2025-09-22", "close": 1.63, "volume": 184876.0}, {"date": "2025-09-23", "close": 1.71, "volume": 377572.0}, {"date": "2025-09-24", "close": 1.66, "volume": 197437.0}, {"date": "2025-09-25", "close": 1.62, "volume": 216671.0}, {"date": "2025-09-26", "close": 1.61, "volume": 117569.0}, {"date": "2025-09-29", "close": 1.57, "volume": 138197.0}, {"date": "2025-09-30", "close": 1.58, "volume": 105170.0}, {"date": "2025-10-01", "close": 1.54, "volume": 139646.0}, {"date": "2025-10-02", "close": 1.57, "volume": 300354.0}, {"date": "2025-10-03", "close": 1.69, "volume": 592023.0}, {"date": "2025-10-06", "close": 1.73, "volume": 300459.0}, {"date": "2025-10-07", "close": 1.71, "volume": 313476.0}, {"date": "2025-10-08", "close": 2.01, "volume": 1162460.0}, {"date": "2025-10-09", "close": 2.12, "volume": 789887.0}, {"date": "2025-10-10", "close": 1.81, "volume": 731656.0}, {"date": "2025-10-13", "close": 1.72, "volume": 325296.0}, {"date": "2025-10-14", "close": 1.73, "volume": 236236.0}, {"date": "2025-10-15", "close": 1.61, "volume": 382031.0}, {"date": "2025-10-16", "close": 1.49, "volume": 454513.0}, {"date": "2025-10-17", "close": 1.52, "volume": 230358.0}, {"date": "2025-10-20", "close": 1.48, "volume": 312727.0}, {"date": "2025-10-21", "close": 1.54, "volume": 260098.0}, {"date": "2025-10-22", "close": 1.55, "volume": 217027.0}, {"date": "2025-10-23", "close": 1.69, "volume": 317069.0}, {"date": "2025-10-24", "close": 1.55, "volume": 293283.0}, {"date": "2025-10-27", "close": 1.52, "volume": 243465.0}, {"date": "2025-10-28", "close": 1.67, "volume": 491000.0}, {"date": "2025-10-29", "close": 1.6, "volume": 301601.0}, {"date": "2025-10-30", "close": 1.56, "volume": 205422.0}, {"date": "2025-10-31", "close": 1.52, "volume": 165851.0}, {"date": "2025-11-03", "close": 1.51, "volume": 201654.0}, {"date": "2025-11-04", "close": 1.41, "volume": 327184.0}, {"date": "2025-11-05", "close": 1.43, "volume": 154861.0}, {"date": "2025-11-06", "close": 1.38, "volume": 223870.0}, {"date": "2025-11-07", "close": 1.35, "volume": 396979.0}, {"date": "2025-11-10", "close": 1.36, "volume": 144624.0}, {"date": "2025-11-11", "close": 1.35, "volume": 144954.0}, {"date": "2025-11-12", "close": 1.35, "volume": 148304.0}, {"date": "2025-11-13", "close": 1.26, "volume": 319058.0}, {"date": "2025-11-14", "close": 1.3, "volume": 253896.0}, {"date": "2025-11-17", "close": 1.27, "volume": 180289.0}, {"date": "2025-11-18", "close": 1.51, "volume": 479524.0}, {"date": "2025-11-19", "close": 1.36, "volume": 191482.0}, {"date": "2025-11-20", "close": 1.38, "volume": 85448.0}, {"date": "2025-11-21", "close": 1.38, "volume": 224561.0}, {"date": "2025-11-24", "close": 1.43, "volume": 147199.0}, {"date": "2025-11-25", "close": 1.36, "volume": 99425.0}, {"date": "2025-11-26", "close": 1.36, "volume": 51028.0}, {"date": "2025-11-28", "close": 1.35, "volume": 36345.0}, {"date": "2025-12-01", "close": 1.33, "volume": 131012.0}, {"date": "2025-12-02", "close": 1.26, "volume": 177942.0}, {"date": "2025-12-03", "close": 1.28, "volume": 89620.0}, {"date": "2025-12-04", "close": 1.3, "volume": 82211.0}, {"date": "2025-12-05", "close": 1.44, "volume": 555591.0}, {"date": "2025-12-08", "close": 1.45, "volume": 342969.0}, {"date": "2025-12-09", "close": 1.4, "volume": 155695.0}, {"date": "2025-12-10", "close": 1.42, "volume": 79754.0}, {"date": "2025-12-11", "close": 1.56, "volume": 297053.0}, {"date": "2025-12-12", "close": 1.57, "volume": 514273.0}, {"date": "2025-12-15", "close": 1.49, "volume": 372502.0}, {"date": "2025-12-16", "close": 1.5, "volume": 163188.0}, {"date": "2025-12-17", "close": 1.43, "volume": 129619.0}, {"date": "2025-12-18", "close": 1.44, "volume": 105844.0}, {"date": "2025-12-19", "close": 1.49, "volume": 164080.0}, {"date": "2025-12-22", "close": 1.45, "volume": 176711.0}, {"date": "2025-12-23", "close": 1.43, "volume": 226226.0}, {"date": "2025-12-24", "close": 1.42, "volume": 42400.0}, {"date": "2025-12-26", "close": 1.41, "volume": 87944.0}, {"date": "2025-12-29", "close": 1.37, "volume": 160374.0}, {"date": "2025-12-30", "close": 1.32, "volume": 197055.0}, {"date": "2025-12-31", "close": 1.23, "volume": 399193.0}, {"date": "2026-01-02", "close": 1.33, "volume": 137865.0}, {"date": "2026-01-05", "close": 1.28, "volume": 312403.0}, {"date": "2026-01-06", "close": 1.34, "volume": 235699.0}, {"date": "2026-01-07", "close": 1.28, "volume": 171299.0}, {"date": "2026-01-08", "close": 1.29, "volume": 73470.0}, {"date": "2026-01-09", "close": 1.31, "volume": 148850.0}, {"date": "2026-01-12", "close": 1.26, "volume": 189236.0}, {"date": "2026-01-13", "close": 1.2, "volume": 322307.0}, {"date": "2026-01-14", "close": 1.16, "volume": 284699.0}, {"date": "2026-01-15", "close": 1.22, "volume": 249311.0}, {"date": "2026-01-16", "close": 1.13, "volume": 376329.0}, {"date": "2026-01-20", "close": 1.09, "volume": 392409.0}, {"date": "2026-01-21", "close": 1.18, "volume": 203565.0}, {"date": "2026-01-22", "close": 1.22, "volume": 131195.0}, {"date": "2026-01-23", "close": 1.18, "volume": 238400.0}, {"date": "2026-01-26", "close": 1.2, "volume": 134966.0}, {"date": "2026-01-27", "close": 1.23, "volume": 89197.0}, {"date": "2026-01-28", "close": 1.22, "volume": 110435.0}, {"date": "2026-01-29", "close": 1.215, "volume": 129488.0}, {"date": "2026-01-30", "close": 1.27, "volume": 186985.0}, {"date": "2026-02-02", "close": 1.42, "volume": 854135.0}, {"date": "2026-02-03", "close": 1.295, "volume": 296361.0}, {"date": "2026-02-04", "close": 1.205, "volume": 157532.0}, {"date": "2026-02-05", "close": 1.08, "volume": 310203.0}, {"date": "2026-02-06", "close": 1.1568, "volume": 122977.0}, {"date": "2026-02-09", "close": 1.12, "volume": 139521.0}, {"date": "2026-02-10", "close": 1.15, "volume": 112479.0}, {"date": "2026-02-11", "close": 1.13, "volume": 66168.0}, {"date": "2026-02-12", "close": 1.14, "volume": 244328.0}, {"date": "2026-02-13", "close": 1.13, "volume": 70040.0}, {"date": "2026-02-17", "close": 1.07, "volume": 160341.0}, {"date": "2026-02-18", "close": 1.1, "volume": 101844.0}, {"date": "2026-02-19", "close": 1.09, "volume": 38207.0}, {"date": "2026-02-20", "close": 1.11, "volume": 85952.0}, {"date": "2026-02-23", "close": 1.11, "volume": 62052.0}, {"date": "2026-02-24", "close": 1.12, "volume": 63933.0}, {"date": "2026-02-25", "close": 1.23, "volume": 256163.0}, {"date": "2026-02-26", "close": 1.17, "volume": 76310.0}, {"date": "2026-02-27", "close": 1.23, "volume": 92380.0}, {"date": "2026-03-02", "close": 1.29, "volume": 127390.0}, {"date": "2026-03-03", "close": 1.23, "volume": 79604.0}, {"date": "2026-03-04", "close": 1.2, "volume": 121028.0}, {"date": "2026-03-05", "close": 1.18, "volume": 100687.0}, {"date": "2026-03-06", "close": 1.17, "volume": 77734.0}, {"date": "2026-03-09", "close": 1.23, "volume": 171507.0}, {"date": "2026-03-10", "close": 1.195, "volume": 83452.0}, {"date": "2026-03-11", "close": 1.29, "volume": 185939.0}, {"date": "2026-03-12", "close": 1.36, "volume": 261594.0}, {"date": "2026-03-13", "close": 1.4, "volume": 277308.0}, {"date": "2026-03-16", "close": 1.44, "volume": 507357.0}, {"date": "2026-03-17", "close": 1.35, "volume": 276321.0}, {"date": "2026-03-18", "close": 1.18, "volume": 323192.0}, {"date": "2026-03-19", "close": 1.135, "volume": 139024.0}, {"date": "2026-03-20", "close": 1.14, "volume": 168742.0}, {"date": "2026-03-23", "close": 1.12, "volume": 159092.0}, {"date": "2026-03-24", "close": 1.09, "volume": 214450.0}, {"date": "2026-03-25", "close": 1.1, "volume": 88568.0}, {"date": "2026-03-26", "close": 1.06, "volume": 119865.0}, {"date": "2026-03-27", "close": 1.02, "volume": 175236.0}, {"date": "2026-03-30", "close": 0.9312, "volume": 308399.0}, {"date": "2026-03-31", "close": 0.995, "volume": 143394.0}, {"date": "2026-04-01", "close": 1.01, "volume": 199626.0}, {"date": "2026-04-02", "close": 1.02, "volume": 108589.0}, {"date": "2026-04-06", "close": 0.96, "volume": 281163.0}, {"date": "2026-04-07", "close": 0.9151, "volume": 235727.0}, {"date": "2026-04-08", "close": 0.8987, "volume": 129066.0}, {"date": "2026-04-09", "close": 0.821, "volume": 303640.0}, {"date": "2026-04-10", "close": 0.8511, "volume": 114137.0}, {"date": "2026-04-13", "close": 0.832, "volume": 186653.0}, {"date": "2026-04-14", "close": 0.9184, "volume": 258186.0}, {"date": "2026-04-15", "close": 1.0, "volume": 388156.0}, {"date": "2026-04-16", "close": 1.08, "volume": 536180.0}, {"date": "2026-04-17", "close": 1.06, "volume": 144154.0}, {"date": "2026-04-20", "close": 1.03, "volume": 88538.0}, {"date": "2026-04-21", "close": 1.01, "volume": 89541.0}, {"date": "2026-04-22", "close": 1.02, "volume": 183884.0}, {"date": "2026-04-23", "close": 1.07, "volume": 275723.0}, {"date": "2026-04-24", "close": 1.08, "volume": 290951.0}, {"date": "2026-04-27", "close": 1.07, "volume": 106150.0}, {"date": "2026-04-28", "close": 1.02, "volume": 165927.0}, {"date": "2026-04-29", "close": 0.9898, "volume": 240833.0}, {"date": "2026-04-30", "close": 1.01, "volume": 158798.0}, {"date": "2026-05-01", "close": 0.9814, "volume": 155546.0}, {"date": "2026-05-04", "close": 0.9866, "volume": 120642.0}, {"date": "2026-05-05", "close": 0.965, "volume": 155232.0}, {"date": "2026-05-06", "close": 0.903, "volume": 462605.0}, {"date": "2026-05-07", "close": 0.8605, "volume": 423765.0}, {"date": "2026-05-08", "close": 0.8199, "volume": 200948.0}, {"date": "2026-05-11", "close": 0.8435, "volume": 515448.0}, {"date": "2026-05-12", "close": 0.81, "volume": 94356.0}, {"date": "2026-05-13", "close": 1.07, "volume": 1166702.0}, {"date": "2026-05-14", "close": 0.94, "volume": 609674.0}, {"date": "2026-05-15", "close": 0.85, "volume": 812212.0}, {"date": "2026-05-18", "close": 0.777, "volume": 245988.0}, {"date": "2026-05-19", "close": 0.8095, "volume": 280190.0}, {"date": "2026-05-20", "close": 0.8163, "volume": 95103.0}, {"date": "2026-05-21", "close": 0.7979, "volume": 214919.0}, {"date": "2026-05-22", "close": 0.7838, "volume": 439487.0}, {"date": "2026-05-26", "close": 0.8326, "volume": 383976.0}, {"date": "2026-05-27", "close": 0.77, "volume": 145768.0}, {"date": "2026-05-28", "close": 0.784, "volume": 187688.0}, {"date": "2026-05-29", "close": 0.77, "volume": 147506.0}, {"date": "2026-06-01", "close": 0.7167, "volume": 608364.0}, {"date": "2026-06-02", "close": 0.692, "volume": 388769.0}, {"date": "2026-06-03", "close": 0.896, "volume": 15129410.0}, {"date": "2026-06-04", "close": 0.81, "volume": 5806425.0}, {"date": "2026-06-05", "close": 0.751, "volume": 805553.0}, {"date": "2026-06-08", "close": 0.6677, "volume": 932088.0}, {"date": "2026-06-09", "close": 0.6626, "volume": 1770406.0}, {"date": "2026-06-10", "close": 0.6342, "volume": 466978.0}, {"date": "2026-06-11", "close": 0.6036, "volume": 815911.0}, {"date": "2026-06-12", "close": 0.465, "volume": 1319546.0}, {"date": "2026-06-15", "close": 0.43, "volume": 1162272.0}, {"date": "2026-06-16", "close": 0.4478, "volume": 841564.0}, {"date": "2026-06-17", "close": 0.4692, "volume": 473236.0}, {"date": "2026-06-18", "close": 0.4736, "volume": 254109.0}, {"date": "2026-06-22", "close": 0.4503, "volume": 290010.0}, {"date": "2026-06-23", "close": 0.4501, "volume": 205315.0}, {"date": "2026-06-24", "close": 0.4367, "volume": 271462.0}, {"date": "2026-06-25", "close": 0.43, "volume": 107070.0}, {"date": "2026-06-26", "close": 0.42, "volume": 203225.0}, {"date": "2026-06-29", "close": 0.4054, "volume": 357753.0}, {"date": "2026-06-30", "close": 0.3783, "volume": 246380.0}, {"date": "2026-07-01", "close": 0.395, "volume": 180051.0}, {"date": "2026-07-02", "close": 0.39, "volume": 133225.0}, {"date": "2026-07-06", "close": 0.4, "volume": 395691.0}, {"date": "2026-07-07", "close": 0.375, "volume": 134328.0}, {"date": "2026-07-08", "close": 0.3405, "volume": 236900.0}, {"date": "2026-07-09", "close": 0.3553, "volume": 587209.0}, {"date": "2026-07-10", "close": 0.418, "volume": 2229930.0}, {"date": "2026-07-13", "close": 0.37, "volume": 374956.0}, {"date": "2026-07-14", "close": 0.3623, "volume": 179932.0}, {"date": "2026-07-15", "close": 0.3571, "volume": 126658.0}, {"date": "2026-07-16", "close": 0.3477, "volume": 93808.0}, {"date": "2026-07-17", "close": 0.3397, "volume": 205104.0}, {"date": "2026-07-20", "close": 0.2998, "volume": 573114.0}, {"date": "2026-07-21", "close": 0.3002, "volume": 110942.0}, {"date": "2026-07-22", "close": 0.2938, "volume": 407840.0}, {"date": "2026-07-23", "close": 0.2768, "volume": 182286.0}, {"date": "2026-07-24", "close": 0.2649, "volume": 174817.0}, {"date": "2026-07-27", "close": 0.2703, "volume": 178730.0}, {"date": "2026-07-28", "close": 0.261, "volume": 249068.0}, {"date": "2026-07-29", "close": 0.2412, "volume": 186740.0}, {"date": "2026-07-30", "close": 0.237, "volume": 307897.0}, {"date": "2026-07-31", "close": 0.27, "volume": 13177620.0}, {"date": "2026-08-03", "close": 0.211, "volume": 40914850.0}, {"date": "2026-08-04", "close": 0.254, "volume": 4400448.0}, {"date": "2026-08-05", "close": 0.2909, "volume": 6855228.0}, {"date": "2026-08-06", "close": 0.35, "volume": 2643394.0}, {"date": "2026-08-07", "close": 0.2955, "volume": 1478442.0}, {"date": "2026-08-10", "close": 0.29, "volume": 1199438.0}, {"date": "2026-08-11", "close": 0.29, "volume": 571864.0}, {"date": "2026-08-12", "close": 0.2886, "volume": 399962.0}, {"date": "2026-08-13", "close": 0.2762, "volume": 3481505.0}, {"date": "2026-08-14", "close": 0.305, "volume": 1435282.0}, {"date": "2026-08-17", "close": 0.3031, "volume": 1468997.0}, {"date": "2026-08-18", "close": 0.2348, "volume": 2183572.0}, {"date": "2026-08-19", "close": 0.2268, "volume": 527568.0}, {"date": "2026-08-20", "close": 0.2294, "volume": 769752.0}, {"date": "2026-08-21", "close": 0.2202, "volume": 618734.0}, {"date": "2026-08-24", "close": 0.1954, "volume": 1723939.0}, {"date": "2026-08-25", "close": 0.1709, "volume": 123028000.0}, {"date": "2026-08-26", "close": 0.1617, "volume": 6632625.0}, {"date": "2026-08-27", "close": 0.1734, "volume": 9374618.0}, {"date": "2026-08-28", "close": 0.398, "volume": 1246831000.0}, {"date": "2026-08-31", "close": 0.223, "volume": 70464480.0}, {"date": "2026-09-01", "close": 0.2064, "volume": 18558100.0}, {"date": "2026-09-02", "close": 0.2083, "volume": 10313690.0}, {"date": "2026-09-03", "close": 0.1988, "volume": 12605940.0}, {"date": "2026-09-04", "close": 0.1974, "volume": 4460712.0}, {"date": "2026-09-08", "close": 0.1894, "volume": 3477842.0}, {"date": "2026-09-09", "close": 0.1788, "volume": 3769514.0}, {"date": "2026-09-10", "close": 0.186, "volume": 12409390.0}, {"date": "2026-09-11", "close": 0.1723, "volume": 4061487.0}, {"date": "2026-09-14", "close": 0.145, "volume": 8116253.0}, {"date": "2026-09-15", "close": 0.1441, "volume": 5522339.0}, {"date": "2026-09-16", "close": 0.1414, "volume": 78228340.0}, {"date": "2026-09-17", "close": 0.1423, "volume": 8122612.0}, {"date": "2026-09-18", "close": 0.1415, "volume": 4111639.0}, {"date": "2026-09-21", "close": 0.1417, "volume": 6214368.0}, {"date": "2026-09-22", "close": 0.139, "volume": 5203950.0}, {"date": "2026-09-23", "close": 0.139, "volume": 3064334.0}, {"date": "2026-09-24", "close": 0.1489, "volume": 33028980.0}, {"date": "2026-09-25", "close": 0.1514, "volume": 14501520.0}, {"date": "2026-09-28", "close": 0.1415, "volume": 5646971.0}, {"date": "2026-09-29", "close": 0.1377, "volume": 109843800.0}, {"date": "2026-09-30", "close": 0.1766, "volume": 282079800.0}, {"date": "2026-10-01", "close": 0.1757, "volume": 33966250.0}, {"date": "2026-10-02", "close": 0.248, "volume": 253410000.0}, {"date": "2026-10-05", "close": 0.27, "volume": 64591610.0}, {"date": "2026-10-06", "close": 0.2209, "volume": 17810340.0}, {"date": "2026-10-07", "close": 0.2028, "volume": 6342029.0}, {"date": "2026-10-08", "close": 0.2, "volume": 31611430.0}, {"date": "2026-10-09", "close": 0.201, "volume": 6232859.0}, {"date": "2026-10-12", "close": 0.186, "volume": 3436019.0}, {"date": "2026-10-13", "close": 0.1985, "volume": 7521202.0}, {"date": "2026-10-14", "close": 0.1821, "volume": 5184871.0}, {"date": "2026-10-15", "close": 0.1847, "volume": 5625054.0}, {"date": "2026-10-16", "close": 0.1693, "volume": 3556112.0}, {"date": "2026-10-19", "close": 0.1617, "volume": 2628502.0}, {"date": "2026-10-20", "close": 0.1516, "volume": 2303769.0}, {"date": "2026-10-21", "close": 0.1596, "volume": 2388382.0}, {"date": "2026-10-22", "close": 0.1568, "volume": 1581057.0}, {"date": "2026-10-23", "close": 0.1562, "volume": 1288169.0}, {"date": "2026-10-26", "close": 0.1497, "volume": 1440937.0}, {"date": "2026-10-27", "close": 0.1429, "volume": 3367134.0}, {"date": "2026-10-28", "close": 0.1465, "volume": 2909466.0}, {"date": "2026-10-29", "close": 0.1427, "volume": 24719140.0}, {"date": "2026-10-30", "close": 0.1127, "volume": 49768510.0}], "refreshing": true}