{"ticker": "GALT", "overview": {"cik": "1133416", "ticker": "GALT", "name": "GALECTIN THERAPEUTICS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-031058", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001133416-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001133416-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001133416-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001133416-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045997", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001972481-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045766", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001133416-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001972481-26-000208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026031", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001133416-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001140361-26-021496", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001140361-26-021495", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-10", "title": "Form EFFECT", "accession": "9999999995-26-001150", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-08", "title": "Form CORRESP", "accession": "0001140361-26-013760", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-06", "title": "Form UPLOAD", "accession": "0000000000-26-003426", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-31", "title": "Shelf registration", "accession": "0001140361-26-012329", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001140361-26-012158", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001140361-26-012155", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001133416-26-000053", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001133416-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001140361-26-009735", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001133416-26-000048", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-22", "title": "FORM 4/A", "accession": "0001133416-26-000046", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GALT", "has_prices": true, "as_of": "2026-10-30", "last": 3.32, "prev_close": 3.52, "change": -0.20000000000000018, "change_pct": -0.05681818181818187, "session_volume": 174747.0, "vwap_5": 3.3987674859258976, "vwap_20": 3.5509386712500346, "vwap_60": 3.778787593181477, "vwap_250": 3.8854253055313155, "high_52w": 6.51, "low_52w": 2.08, "avg_volume_20": 206136.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001133416-26-000065", "src": "INSIDERS", "ticker": "GALT", "cik": "1133416", "company": "GALECTIN THERAPEUTICS INC", "company_raw": "GALECTIN THERAPEUTICS INC", "who": "Richard E. Uihlein", "who_key": "Uihlein Richard E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 105806979.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694903/000113341626000065/0001133416-26-000065-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001140361-26-031060", "src": "13DG", "ticker": "GALT", "cik": "1133416", "company": "GALECTIN THERAPEUTICS INC", "company_raw": "GALECTIN THERAPEUTICS INC", "who": "Galectin Therapeutics Inc", "who_key": "GALECTIN THERAPEUTICS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GALECTIN THERAPEUTICS INC moves to a 49.3% activist stake in GALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1133416/0001140361-26-031060-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-031060", "src": "13DG", "ticker": "GALT", "cik": "1133416", "company": "GALECTIN THERAPEUTICS INC", "company_raw": "GALECTIN THERAPEUTICS INC", "who": "Galectin Therapeutics Inc", "who_key": "GALECTIN THERAPEUTICS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GALECTIN THERAPEUTICS INC moves to a 49.3% activist stake in GALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1133416/0001140361-26-031060-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}], "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": "Galectin Therapeutics Inc. - Common Stock", "new_value": "GALECTIN THERAPEUTICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001133416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001133416", "applied": 1, "detected_at": "2026-10-24T19:04:18.569380"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-031058", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001133416-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001133416-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001133416-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001133416-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045997", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001972481-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045766", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001133416-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001972481-26-000208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026031", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001133416-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001140361-26-021496", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001140361-26-021495", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-10", "title": "Form EFFECT", "accession": "9999999995-26-001150", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-08", "title": "Form CORRESP", "accession": "0001140361-26-013760", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-06", "title": "Form UPLOAD", "accession": "0000000000-26-003426", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-31", "title": "Shelf registration", "accession": "0001140361-26-012329", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001140361-26-012158", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001140361-26-012155", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001133416-26-000053", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001133416-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001140361-26-009735", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001133416-26-000048", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-22", "title": "FORM 4/A", "accession": "0001133416-26-000046", "price_sensitive": false}], "performance": {"ticker": "GALT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 0.72, "volume": 312974.0}, {"date": "2016-11-01", "close": 0.66, "volume": 511916.0}, {"date": "2016-11-02", "close": 0.64, "volume": 116027.0}, {"date": "2016-11-03", "close": 0.51, "volume": 419091.0}, {"date": "2016-11-04", "close": 0.61, "volume": 867120.0}, {"date": "2016-11-07", "close": 0.59, "volume": 283988.0}, {"date": "2016-11-08", "close": 0.6799, "volume": 99754.0}, {"date": "2016-11-09", "close": 0.63, "volume": 205842.0}, {"date": "2016-11-10", "close": 0.775, "volume": 1396105.0}, {"date": "2016-11-11", "close": 0.91, "volume": 541838.0}, {"date": "2016-11-14", "close": 1.04, "volume": 773480.0}, {"date": "2016-11-15", "close": 1.06, "volume": 639903.0}, {"date": "2016-11-16", "close": 1.0499, "volume": 237513.0}, {"date": "2016-11-17", "close": 1.04, "volume": 238746.0}, {"date": "2016-11-18", "close": 0.97, "volume": 407544.0}, {"date": "2016-11-21", "close": 0.9655, "volume": 163349.0}, {"date": "2016-11-22", "close": 0.9252, "volume": 68667.0}, {"date": "2016-11-23", "close": 0.91, "volume": 94127.0}, {"date": "2016-11-25", "close": 0.8901, "volume": 83314.0}, {"date": "2016-11-28", "close": 0.9, "volume": 88966.0}, {"date": "2016-11-29", "close": 0.82, "volume": 177738.0}, {"date": "2016-11-30", "close": 0.82, "volume": 148987.0}, {"date": "2016-12-01", "close": 0.86, "volume": 164593.0}, {"date": "2016-12-02", "close": 0.8708, "volume": 66142.0}, {"date": "2016-12-05", "close": 0.88, "volume": 47168.0}, {"date": "2016-12-06", "close": 0.8704, "volume": 141494.0}, {"date": "2016-12-07", "close": 0.87, "volume": 98878.0}, {"date": "2016-12-08", "close": 0.939, "volume": 142521.0}, {"date": "2016-12-09", "close": 1.03, "volume": 365355.0}, {"date": "2016-12-12", "close": 0.96, "volume": 347494.0}, {"date": "2016-12-13", "close": 1.0, "volume": 121123.0}, {"date": "2016-12-14", "close": 0.94, "volume": 138475.0}, {"date": "2016-12-15", "close": 0.89, "volume": 101595.0}, {"date": "2016-12-16", "close": 0.903, "volume": 104100.0}, {"date": "2016-12-19", "close": 0.88, "volume": 86612.0}, {"date": "2016-12-20", "close": 0.978, "volume": 1897004.0}, {"date": "2016-12-21", "close": 0.9293, "volume": 285455.0}, {"date": "2016-12-22", "close": 1.03, "volume": 267695.0}, {"date": "2016-12-23", "close": 1.05, "volume": 321611.0}, {"date": "2016-12-27", "close": 1.07, "volume": 534992.0}, {"date": "2016-12-28", "close": 1.0, "volume": 287975.0}, {"date": "2016-12-29", "close": 1.02, "volume": 608605.0}, {"date": "2016-12-30", "close": 0.9798, "volume": 284537.0}, {"date": "2017-01-03", "close": 1.03, "volume": 95707.0}, {"date": "2017-01-04", "close": 1.06, "volume": 460763.0}, {"date": "2017-01-05", "close": 1.07, "volume": 170754.0}, {"date": "2017-01-06", "close": 1.05, "volume": 100180.0}, {"date": "2017-01-09", "close": 1.02, "volume": 135714.0}, {"date": "2017-01-10", "close": 1.06, "volume": 113394.0}, {"date": "2017-01-11", "close": 1.06, "volume": 351405.0}, {"date": "2017-01-12", "close": 1.06, "volume": 284659.0}, {"date": "2017-01-13", "close": 1.14, "volume": 1920784.0}, {"date": "2017-01-17", "close": 1.04, "volume": 1020510.0}, {"date": "2017-01-18", "close": 1.02, "volume": 284026.0}, {"date": "2017-01-19", "close": 1.01, "volume": 224556.0}, {"date": "2017-01-20", "close": 1.01, "volume": 268277.0}, {"date": "2017-01-23", "close": 0.9549, "volume": 278315.0}, {"date": "2017-01-24", "close": 0.95, "volume": 118516.0}, {"date": "2017-01-25", "close": 0.9899, "volume": 106737.0}, {"date": "2017-01-26", "close": 0.99, "volume": 90442.0}, {"date": "2017-01-27", "close": 0.99, "volume": 99719.0}, {"date": "2017-01-30", "close": 1.0, "volume": 130206.0}, {"date": "2017-01-31", "close": 0.99, "volume": 82039.0}, {"date": "2017-02-01", "close": 1.01, "volume": 328431.0}, {"date": "2017-02-02", "close": 1.04, "volume": 238347.0}, {"date": "2017-02-03", "close": 1.04, "volume": 200974.0}, {"date": "2017-02-06", "close": 1.15, "volume": 1013483.0}, {"date": "2017-02-07", "close": 1.27, "volume": 2031048.0}, {"date": "2017-02-08", "close": 1.17, "volume": 513616.0}, {"date": "2017-02-09", "close": 1.25, "volume": 492237.0}, {"date": "2017-02-10", "close": 1.28, "volume": 544656.0}, {"date": "2017-02-13", "close": 1.28, "volume": 574854.0}, {"date": "2017-02-14", "close": 1.8, "volume": 2743250.0}, {"date": "2017-02-15", "close": 1.47, "volume": 1319579.0}, {"date": "2017-02-16", "close": 1.47, "volume": 659500.0}, {"date": "2017-02-17", "close": 1.47, "volume": 221036.0}, {"date": "2017-02-21", "close": 1.94, "volume": 1851269.0}, {"date": "2017-02-22", "close": 1.71, "volume": 2256714.0}, {"date": "2017-02-23", "close": 1.7824, "volume": 514408.0}, {"date": "2017-02-24", "close": 1.9, "volume": 366007.0}, {"date": "2017-02-27", "close": 1.86, "volume": 372850.0}, {"date": "2017-02-28", "close": 1.9, "volume": 253799.0}, {"date": "2017-03-01", "close": 1.86, "volume": 316114.0}, {"date": "2017-03-02", "close": 1.68, "volume": 324586.0}, {"date": "2017-03-03", "close": 1.7, "volume": 295354.0}, {"date": "2017-03-06", "close": 1.75, "volume": 1081031.0}, {"date": "2017-03-07", "close": 1.7, "volume": 215444.0}, {"date": "2017-03-08", "close": 1.74, "volume": 397839.0}, {"date": "2017-03-09", "close": 1.82, "volume": 213220.0}, {"date": "2017-03-10", "close": 1.94, "volume": 2296078.0}, {"date": "2017-03-13", "close": 1.81, "volume": 555741.0}, {"date": "2017-03-14", "close": 1.87, "volume": 697680.0}, {"date": "2017-03-15", "close": 1.87, "volume": 224193.0}, {"date": "2017-03-16", "close": 2.13, "volume": 1287379.0}, {"date": "2017-03-17", "close": 2.12, "volume": 979363.0}, {"date": "2017-03-20", "close": 2.11, "volume": 311477.0}, {"date": "2017-03-21", "close": 2.01, "volume": 497355.0}, {"date": "2017-03-22", "close": 2.05, "volume": 150267.0}, {"date": "2017-03-23", "close": 2.13, "volume": 493933.0}, {"date": "2017-03-24", "close": 2.2, "volume": 917393.0}, {"date": "2017-03-27", "close": 2.33, "volume": 555028.0}, {"date": "2017-03-28", "close": 2.03, "volume": 1250851.0}, {"date": "2017-03-29", "close": 1.98, "volume": 319645.0}, {"date": "2017-03-30", "close": 2.03, "volume": 558209.0}, {"date": "2017-03-31", "close": 2.3, "volume": 988797.0}, {"date": "2017-04-03", "close": 2.18, "volume": 525592.0}, {"date": "2017-04-04", "close": 2.14, "volume": 134958.0}, {"date": "2017-04-05", "close": 2.15, "volume": 204272.0}, {"date": "2017-04-06", "close": 2.46, "volume": 841189.0}, {"date": "2017-04-07", "close": 2.87, "volume": 1708858.0}, {"date": "2017-04-10", "close": 3.04, "volume": 4136870.0}, {"date": "2017-04-11", "close": 3.22, "volume": 1431873.0}, {"date": "2017-04-12", "close": 3.32, "volume": 837035.0}, {"date": "2017-04-13", "close": 3.16, "volume": 671759.0}, {"date": "2017-04-17", "close": 3.09, "volume": 602211.0}, {"date": "2017-04-18", "close": 3.06, "volume": 237491.0}, {"date": "2017-04-19", "close": 3.15, "volume": 302829.0}, {"date": "2017-04-20", "close": 3.23, "volume": 248643.0}, {"date": "2017-04-21", "close": 3.09, "volume": 275376.0}, {"date": "2017-04-24", "close": 3.2, "volume": 348156.0}, {"date": "2017-04-25", "close": 3.27, "volume": 542877.0}, {"date": "2017-04-26", "close": 3.16, "volume": 378447.0}, {"date": "2017-04-27", "close": 3.18, "volume": 517315.0}, {"date": "2017-04-28", "close": 3.06, "volume": 229029.0}, {"date": "2017-05-01", "close": 3.15, "volume": 266068.0}, {"date": "2017-05-02", "close": 3.16, "volume": 153069.0}, {"date": "2017-05-03", "close": 3.11, "volume": 155763.0}, {"date": "2017-05-04", "close": 2.99, "volume": 258050.0}, {"date": "2017-05-05", "close": 2.84, "volume": 400692.0}, {"date": "2017-05-08", "close": 2.75, "volume": 341095.0}, {"date": "2017-05-09", "close": 2.7, "volume": 194001.0}, {"date": "2017-05-10", "close": 2.87, "volume": 144411.0}, {"date": "2017-05-11", "close": 2.75, "volume": 181481.0}, {"date": "2017-05-12", "close": 2.72, "volume": 120398.0}, {"date": "2017-05-15", "close": 2.73, "volume": 119153.0}, {"date": "2017-05-16", "close": 2.72, "volume": 121842.0}, {"date": "2017-05-17", "close": 2.26, "volume": 789271.0}, {"date": "2017-05-18", "close": 2.53, "volume": 380479.0}, {"date": "2017-05-19", "close": 2.48, "volume": 177485.0}, {"date": "2017-05-22", "close": 2.32, "volume": 428474.0}, {"date": "2017-05-23", "close": 2.34, "volume": 157252.0}, {"date": "2017-05-24", "close": 2.35, "volume": 105801.0}, {"date": "2017-05-25", "close": 2.36, "volume": 136928.0}, {"date": "2017-05-26", "close": 2.51, "volume": 194577.0}, {"date": "2017-05-30", "close": 2.44, "volume": 136689.0}, {"date": "2017-05-31", "close": 2.27, "volume": 197418.0}, {"date": "2017-06-01", "close": 2.34, "volume": 129493.0}, {"date": "2017-06-02", "close": 2.42, "volume": 98731.0}, {"date": "2017-06-05", "close": 2.3, "volume": 116339.0}, {"date": "2017-06-06", "close": 2.34, "volume": 312987.0}, {"date": "2017-06-07", "close": 2.38, "volume": 94055.0}, {"date": "2017-06-08", "close": 2.67, "volume": 254321.0}, {"date": "2017-06-09", "close": 2.45, "volume": 166221.0}, {"date": "2017-06-12", "close": 2.45, "volume": 63257.0}, {"date": "2017-06-13", "close": 2.52, "volume": 158225.0}, {"date": "2017-06-14", "close": 2.53, "volume": 142218.0}, {"date": "2017-06-15", "close": 2.49, "volume": 95503.0}, {"date": "2017-06-16", "close": 2.35, "volume": 299689.0}, {"date": "2017-06-19", "close": 2.38, "volume": 244459.0}, {"date": "2017-06-20", "close": 2.37, "volume": 71986.0}, {"date": "2017-06-21", "close": 2.37, "volume": 104390.0}, {"date": "2017-06-22", "close": 2.38, "volume": 85714.0}, {"date": "2017-06-23", "close": 2.46, "volume": 175567.0}, {"date": "2017-06-26", "close": 2.53, "volume": 139356.0}, {"date": "2017-06-27", "close": 2.45, "volume": 90638.0}, {"date": "2017-06-28", "close": 2.47, "volume": 92309.0}, {"date": "2017-06-29", "close": 2.37, "volume": 81958.0}, {"date": "2017-06-30", "close": 2.46, "volume": 53653.0}, {"date": "2017-07-03", "close": 2.48, "volume": 36458.0}, {"date": "2017-07-05", "close": 2.46, "volume": 121407.0}, {"date": "2017-07-06", "close": 2.39, "volume": 92779.0}, {"date": "2017-07-07", "close": 2.45, "volume": 56224.0}, {"date": "2017-07-10", "close": 2.39, "volume": 46118.0}, {"date": "2017-07-11", "close": 2.38, "volume": 48996.0}, {"date": "2017-07-12", "close": 2.39, "volume": 98856.0}, {"date": "2017-07-13", "close": 2.36, "volume": 99032.0}, {"date": "2017-07-14", "close": 2.41, "volume": 79861.0}, {"date": "2017-07-17", "close": 2.4, "volume": 87847.0}, {"date": "2017-07-18", "close": 2.29, "volume": 150549.0}, {"date": "2017-07-19", "close": 2.34, "volume": 71155.0}, {"date": "2017-07-20", "close": 2.1907, "volume": 199329.0}, {"date": "2017-07-21", "close": 2.18, "volume": 163690.0}, {"date": "2017-07-24", "close": 2.07, "volume": 183433.0}, {"date": "2017-07-25", "close": 2.21, "volume": 453970.0}, {"date": "2017-07-26", "close": 2.2, "volume": 90134.0}, {"date": "2017-07-27", "close": 2.03, "volume": 269826.0}, {"date": "2017-07-28", "close": 2.06, "volume": 137238.0}, {"date": "2017-07-31", "close": 2.0, "volume": 158430.0}, {"date": "2017-08-01", "close": 1.89, "volume": 271421.0}, {"date": "2017-08-02", "close": 1.83, "volume": 167922.0}, {"date": "2017-08-03", "close": 2.17, "volume": 304947.0}, {"date": "2017-08-04", "close": 2.11, "volume": 158084.0}, {"date": "2017-08-07", "close": 1.905, "volume": 239994.0}, {"date": "2017-08-08", "close": 1.99, "volume": 176228.0}, {"date": "2017-08-09", "close": 1.83, "volume": 341744.0}, {"date": "2017-08-10", "close": 1.81, "volume": 204242.0}, {"date": "2017-08-11", "close": 1.72, "volume": 174200.0}, {"date": "2017-08-14", "close": 1.83, "volume": 356877.0}, {"date": "2017-08-15", "close": 1.81, "volume": 95701.0}, {"date": "2017-08-16", "close": 1.84, "volume": 63731.0}, {"date": "2017-08-17", "close": 1.78, "volume": 94125.0}, {"date": "2017-08-18", "close": 1.8, "volume": 51134.0}, {"date": "2017-08-21", "close": 1.73, "volume": 79689.0}, {"date": "2017-08-22", "close": 1.76, "volume": 39765.0}, {"date": "2017-08-23", "close": 1.72, "volume": 47190.0}, {"date": "2017-08-24", "close": 1.79, "volume": 232028.0}, {"date": "2017-08-25", "close": 1.75, "volume": 77278.0}, {"date": "2017-08-28", "close": 1.71, "volume": 51042.0}, {"date": "2017-08-29", "close": 1.75, "volume": 83813.0}, {"date": "2017-08-30", "close": 1.72, "volume": 86194.0}, {"date": "2017-08-31", "close": 1.72, "volume": 144090.0}, {"date": "2017-09-01", "close": 1.74, "volume": 72136.0}, {"date": "2017-09-05", "close": 1.73, "volume": 57902.0}, {"date": "2017-09-06", "close": 1.76, "volume": 101236.0}, {"date": "2017-09-07", "close": 1.77, "volume": 70172.0}, {"date": "2017-09-08", "close": 1.8, "volume": 128678.0}, {"date": "2017-09-11", "close": 1.72, "volume": 265340.0}, {"date": "2017-09-12", "close": 1.75, "volume": 165206.0}, {"date": "2017-09-13", "close": 1.73, "volume": 172266.0}, {"date": "2017-09-14", "close": 1.67, "volume": 119121.0}, {"date": "2017-09-15", "close": 1.75, "volume": 142264.0}, {"date": "2017-09-18", "close": 1.68, "volume": 72772.0}, {"date": "2017-09-19", "close": 1.74, "volume": 267516.0}, {"date": "2017-09-20", "close": 1.75, "volume": 113399.0}, {"date": "2017-09-21", "close": 1.8799, "volume": 274686.0}, {"date": "2017-09-22", "close": 1.91, "volume": 99410.0}, {"date": "2017-09-25", "close": 2.04, "volume": 368451.0}, {"date": "2017-09-26", "close": 2.3, "volume": 726844.0}, {"date": "2017-09-27", "close": 2.23, "volume": 200672.0}, {"date": "2017-09-28", "close": 2.09, "volume": 193975.0}, {"date": "2017-09-29", "close": 2.14, "volume": 135323.0}, {"date": "2017-10-02", "close": 2.44, "volume": 721961.0}, {"date": "2017-10-03", "close": 2.32, "volume": 190030.0}, {"date": "2017-10-04", "close": 2.42, "volume": 291120.0}, {"date": "2017-10-05", "close": 2.43, "volume": 147952.0}, {"date": "2017-10-06", "close": 2.44, "volume": 226542.0}, {"date": "2017-10-09", "close": 2.61, "volume": 266919.0}, {"date": "2017-10-10", "close": 2.78, "volume": 735112.0}, {"date": "2017-10-11", "close": 2.76, "volume": 240636.0}, {"date": "2017-10-12", "close": 2.73, "volume": 138421.0}, {"date": "2017-10-13", "close": 2.57, "volume": 230100.0}, {"date": "2017-10-16", "close": 2.31, "volume": 319517.0}, {"date": "2017-10-17", "close": 2.29, "volume": 224381.0}, {"date": "2017-10-18", "close": 2.51, "volume": 184496.0}, {"date": "2017-10-19", "close": 2.49, "volume": 269664.0}, {"date": "2017-10-20", "close": 2.66, "volume": 388165.0}, {"date": "2017-10-23", "close": 2.54, "volume": 283392.0}, {"date": "2017-10-24", "close": 2.63, "volume": 293567.0}, {"date": "2017-10-25", "close": 2.6, "volume": 114557.0}, {"date": "2017-10-26", "close": 2.54, "volume": 125106.0}, {"date": "2017-10-27", "close": 2.6, "volume": 142414.0}, {"date": "2017-10-30", "close": 2.58, "volume": 93519.0}, {"date": "2017-10-31", "close": 2.45, "volume": 180395.0}, {"date": "2017-11-01", "close": 2.38, "volume": 107950.0}, {"date": "2017-11-02", "close": 2.31, "volume": 180998.0}, {"date": "2017-11-03", "close": 2.47, "volume": 147197.0}, {"date": "2017-11-06", "close": 2.42, "volume": 116821.0}, {"date": "2017-11-07", "close": 2.6, "volume": 608391.0}, {"date": "2017-11-08", "close": 2.55, "volume": 128479.0}, {"date": "2017-11-09", "close": 2.54, "volume": 121358.0}, {"date": "2017-11-10", "close": 2.66, "volume": 200102.0}, {"date": "2017-11-13", "close": 2.85, "volume": 965481.0}, {"date": "2017-11-14", "close": 2.86, "volume": 365613.0}, {"date": "2017-11-15", "close": 2.87, "volume": 220581.0}, {"date": "2017-11-16", "close": 2.99, "volume": 275948.0}, {"date": "2017-11-17", "close": 3.05, "volume": 416006.0}, {"date": "2017-11-20", "close": 3.05, "volume": 224032.0}, {"date": "2017-11-21", "close": 2.4969, "volume": 608181.0}, {"date": "2017-11-22", "close": 2.65, "volume": 587806.0}, {"date": "2017-11-24", "close": 2.7, "volume": 130209.0}, {"date": "2017-11-27", "close": 2.72, "volume": 270760.0}, {"date": "2017-11-28", "close": 2.65, "volume": 348898.0}, {"date": "2017-11-29", "close": 2.56, "volume": 271828.0}, {"date": "2017-11-30", "close": 2.36, "volume": 473958.0}, {"date": "2017-12-01", "close": 2.43, "volume": 400126.0}, {"date": "2017-12-04", "close": 2.48, "volume": 562161.0}, {"date": "2017-12-05", "close": 1.72, "volume": 7282238.0}, {"date": "2017-12-06", "close": 1.54, "volume": 1401012.0}, {"date": "2017-12-07", "close": 2.01, "volume": 5355019.0}, {"date": "2017-12-08", "close": 2.43, "volume": 4244566.0}, {"date": "2017-12-11", "close": 2.42, "volume": 1350090.0}, {"date": "2017-12-12", "close": 2.41, "volume": 475810.0}, {"date": "2017-12-13", "close": 2.49, "volume": 612773.0}, {"date": "2017-12-14", "close": 2.39, "volume": 470224.0}, {"date": "2017-12-15", "close": 2.35, "volume": 478760.0}, {"date": "2017-12-18", "close": 2.0, "volume": 1148421.0}, {"date": "2017-12-19", "close": 1.93, "volume": 685019.0}, {"date": "2017-12-20", "close": 2.35, "volume": 1483957.0}, {"date": "2017-12-21", "close": 2.34, "volume": 304955.0}, {"date": "2017-12-22", "close": 2.58, "volume": 638798.0}, {"date": "2017-12-26", "close": 2.59, "volume": 615796.0}, {"date": "2017-12-27", "close": 2.98, "volume": 1445186.0}, {"date": "2017-12-28", "close": 3.04, "volume": 512633.0}, {"date": "2017-12-29", "close": 3.34, "volume": 1689734.0}, {"date": "2018-01-02", "close": 3.86, "volume": 1271107.0}, {"date": "2018-01-03", "close": 4.38, "volume": 1809203.0}, {"date": "2018-01-04", "close": 4.26, "volume": 799354.0}, {"date": "2018-01-05", "close": 4.14, "volume": 480084.0}, {"date": "2018-01-08", "close": 5.05, "volume": 1857809.0}, {"date": "2018-01-09", "close": 4.74, "volume": 1456416.0}, {"date": "2018-01-10", "close": 5.3, "volume": 831965.0}, {"date": "2018-01-11", "close": 5.5, "volume": 659945.0}, {"date": "2018-01-12", "close": 5.87, "volume": 1521599.0}, {"date": "2018-01-16", "close": 5.34, "volume": 3181263.0}, {"date": "2018-01-17", "close": 5.97, "volume": 1100214.0}, {"date": "2018-01-18", "close": 5.81, "volume": 959372.0}, {"date": "2018-01-19", "close": 5.64, "volume": 701375.0}, {"date": "2018-01-22", "close": 5.22, "volume": 868029.0}, {"date": "2018-01-23", "close": 5.79, "volume": 818255.0}, {"date": "2018-01-24", "close": 5.68, "volume": 546049.0}, {"date": "2018-01-25", "close": 5.26, "volume": 884572.0}, {"date": "2018-01-26", "close": 5.4, "volume": 420389.0}, {"date": "2018-01-29", "close": 5.18, "volume": 1595833.0}, {"date": "2018-01-30", "close": 4.75, "volume": 782207.0}, {"date": "2018-01-31", "close": 4.61, "volume": 504556.0}, {"date": "2018-02-01", "close": 4.38, "volume": 1904192.0}, {"date": "2018-02-02", "close": 3.905, "volume": 558643.0}, {"date": "2018-02-05", "close": 4.13, "volume": 492714.0}, {"date": "2018-02-06", "close": 4.34, "volume": 401429.0}, {"date": "2018-02-07", "close": 4.36, "volume": 272389.0}, {"date": "2018-02-08", "close": 4.34, "volume": 321582.0}, {"date": "2018-02-09", "close": 4.09, "volume": 803418.0}, {"date": "2018-02-12", "close": 3.93, "volume": 429892.0}, {"date": "2018-02-13", "close": 4.04, "volume": 406394.0}, {"date": "2018-02-14", "close": 3.94, "volume": 225885.0}, {"date": "2018-02-15", "close": 4.0, "volume": 554727.0}, {"date": "2018-02-16", "close": 4.34, "volume": 418746.0}, {"date": "2018-02-20", "close": 4.28, "volume": 469025.0}, {"date": "2018-02-21", "close": 4.19, "volume": 148803.0}, {"date": "2018-02-22", "close": 4.22, "volume": 119366.0}, {"date": "2018-02-23", "close": 4.32, "volume": 218947.0}, {"date": "2018-02-26", "close": 4.21, "volume": 175712.0}, {"date": "2018-02-27", "close": 4.18, "volume": 176500.0}, {"date": "2018-02-28", "close": 4.11, "volume": 127383.0}, {"date": "2018-03-01", "close": 3.99, "volume": 165733.0}, {"date": "2018-03-02", "close": 4.42, "volume": 388128.0}, {"date": "2018-03-05", "close": 4.39, "volume": 235965.0}, {"date": "2018-03-06", "close": 4.33, "volume": 140803.0}, {"date": "2018-03-07", "close": 4.9, "volume": 691301.0}, {"date": "2018-03-08", "close": 5.49, "volume": 1340606.0}, {"date": "2018-03-09", "close": 5.14, "volume": 948851.0}, {"date": "2018-03-12", "close": 4.89, "volume": 461774.0}, {"date": "2018-03-13", "close": 5.19, "volume": 502610.0}, {"date": "2018-03-14", "close": 4.76, "volume": 376023.0}, {"date": "2018-03-15", "close": 4.69, "volume": 178015.0}, {"date": "2018-03-16", "close": 4.75, "volume": 274296.0}, {"date": "2018-03-19", "close": 4.62, "volume": 249510.0}, {"date": "2018-03-20", "close": 4.51, "volume": 216078.0}, {"date": "2018-03-21", "close": 4.63, "volume": 163468.0}, {"date": "2018-03-22", "close": 4.73, "volume": 253918.0}, {"date": "2018-03-23", "close": 4.635, "volume": 151649.0}, {"date": "2018-03-26", "close": 4.42, "volume": 323276.0}, {"date": "2018-03-27", "close": 4.145, "volume": 174143.0}, {"date": "2018-03-28", "close": 3.78, "volume": 667899.0}, {"date": "2018-03-29", "close": 4.74, "volume": 1326018.0}, {"date": "2018-04-02", "close": 4.12, "volume": 654656.0}, {"date": "2018-04-03", "close": 4.11, "volume": 397067.0}, {"date": "2018-04-04", "close": 4.74, "volume": 1029904.0}, {"date": "2018-04-05", "close": 4.57, "volume": 763467.0}, {"date": "2018-04-06", "close": 4.68, "volume": 260084.0}, {"date": "2018-04-09", "close": 4.6, "volume": 278186.0}, {"date": "2018-04-10", "close": 4.82, "volume": 398416.0}, {"date": "2018-04-11", "close": 4.72, "volume": 770642.0}, {"date": "2018-04-12", "close": 4.27, "volume": 643937.0}, {"date": "2018-04-13", "close": 3.95, "volume": 895104.0}, {"date": "2018-04-16", "close": 3.58, "volume": 990076.0}, {"date": "2018-04-17", "close": 3.46, "volume": 1005108.0}, {"date": "2018-04-18", "close": 3.37, "volume": 596323.0}, {"date": "2018-04-19", "close": 3.67, "volume": 603560.0}, {"date": "2018-04-20", "close": 3.46, "volume": 282313.0}, {"date": "2018-04-23", "close": 3.45, "volume": 245726.0}, {"date": "2018-04-24", "close": 3.16, "volume": 278795.0}, {"date": "2018-04-25", "close": 3.41, "volume": 349036.0}, {"date": "2018-04-26", "close": 3.56, "volume": 355290.0}, {"date": "2018-04-27", "close": 3.4, "volume": 225130.0}, {"date": "2018-04-30", "close": 3.33, "volume": 83752.0}, {"date": "2018-05-01", "close": 3.48, "volume": 147483.0}, {"date": "2018-05-02", "close": 3.35, "volume": 202162.0}, {"date": "2018-05-03", "close": 3.45, "volume": 92331.0}, {"date": "2018-05-04", "close": 3.29, "volume": 230262.0}, {"date": "2018-05-07", "close": 3.21, "volume": 252466.0}, {"date": "2018-05-08", "close": 3.22, "volume": 154549.0}, {"date": "2018-05-09", "close": 3.4, "volume": 214034.0}, {"date": "2018-05-10", "close": 3.31, "volume": 141236.0}, {"date": "2018-05-11", "close": 3.36, "volume": 151891.0}, {"date": "2018-05-14", "close": 4.0, "volume": 3847602.0}, {"date": "2018-05-15", "close": 4.11, "volume": 1363247.0}, {"date": "2018-05-16", "close": 4.15, "volume": 254773.0}, {"date": "2018-05-17", "close": 4.38, "volume": 471574.0}, {"date": "2018-05-18", "close": 4.56, "volume": 400836.0}, {"date": "2018-05-21", "close": 4.62, "volume": 397484.0}, {"date": "2018-05-22", "close": 4.16, "volume": 624258.0}, {"date": "2018-05-23", "close": 4.06, "volume": 228243.0}, {"date": "2018-05-24", "close": 4.08, "volume": 235577.0}, {"date": "2018-05-25", "close": 4.2, "volume": 240966.0}, {"date": "2018-05-29", "close": 4.47, "volume": 318726.0}, {"date": "2018-05-30", "close": 4.72, "volume": 506363.0}, {"date": "2018-05-31", "close": 5.08, "volume": 1233482.0}, {"date": "2018-06-01", "close": 4.89, "volume": 660370.0}, {"date": "2018-06-04", "close": 5.08, "volume": 513679.0}, {"date": "2018-06-05", "close": 5.1, "volume": 297275.0}, {"date": "2018-06-06", "close": 5.05, "volume": 214029.0}, {"date": "2018-06-07", "close": 5.42, "volume": 1137672.0}, {"date": "2018-06-08", "close": 6.17, "volume": 1446136.0}, {"date": "2018-06-11", "close": 5.98, "volume": 1366299.0}, {"date": "2018-06-12", "close": 6.33, "volume": 1078933.0}, {"date": "2018-06-13", "close": 7.82, "volume": 5729279.0}, {"date": "2018-06-14", "close": 8.16, "volume": 3093457.0}, {"date": "2018-06-15", "close": 8.75, "volume": 2177295.0}, {"date": "2018-06-18", "close": 9.16, "volume": 3302998.0}, {"date": "2018-06-19", "close": 8.95, "volume": 1596457.0}, {"date": "2018-06-20", "close": 7.96, "volume": 2655309.0}, {"date": "2018-06-21", "close": 7.71, "volume": 917365.0}, {"date": "2018-06-22", "close": 7.67, "volume": 663604.0}, {"date": "2018-06-25", "close": 6.97, "volume": 1142004.0}, {"date": "2018-06-26", "close": 6.25, "volume": 1858747.0}, {"date": "2018-06-27", "close": 6.65, "volume": 2357007.0}, {"date": "2018-06-28", "close": 6.2, "volume": 1250954.0}, {"date": "2018-06-29", "close": 6.36, "volume": 775680.0}, {"date": "2018-07-02", "close": 6.55, "volume": 526594.0}, {"date": "2018-07-03", "close": 6.29, "volume": 322910.0}, {"date": "2018-07-05", "close": 6.93, "volume": 698492.0}, {"date": "2018-07-06", "close": 6.74, "volume": 1552999.0}, {"date": "2018-07-09", "close": 6.71, "volume": 544652.0}, {"date": "2018-07-10", "close": 6.56, "volume": 466435.0}, {"date": "2018-07-11", "close": 6.42, "volume": 404636.0}, {"date": "2018-07-12", "close": 6.62, "volume": 434544.0}, {"date": "2018-07-13", "close": 6.55, "volume": 363553.0}, {"date": "2018-07-16", "close": 6.06, "volume": 638872.0}, {"date": "2018-07-17", "close": 6.03, "volume": 393089.0}, {"date": "2018-07-18", "close": 6.02, "volume": 331480.0}, {"date": "2018-07-19", "close": 5.82, "volume": 383086.0}, {"date": "2018-07-20", "close": 5.62, "volume": 516877.0}, {"date": "2018-07-23", "close": 5.69, "volume": 394712.0}, {"date": "2018-07-24", "close": 5.43, "volume": 444450.0}, {"date": "2018-07-25", "close": 5.48, "volume": 291440.0}, {"date": "2018-07-26", "close": 5.4, "volume": 197523.0}, {"date": "2018-07-27", "close": 4.99, "volume": 801373.0}, {"date": "2018-07-30", "close": 4.98, "volume": 408769.0}, {"date": "2018-07-31", "close": 5.05, "volume": 492932.0}, {"date": "2018-08-01", "close": 5.07, "volume": 195264.0}, {"date": "2018-08-02", "close": 5.0, "volume": 232050.0}, {"date": "2018-08-03", "close": 5.07, "volume": 406083.0}, {"date": "2018-08-06", "close": 5.0, "volume": 235493.0}, {"date": "2018-08-07", "close": 5.055, "volume": 357992.0}, {"date": "2018-08-08", "close": 4.79, "volume": 500747.0}, {"date": "2018-08-09", "close": 4.5, "volume": 522541.0}, {"date": "2018-08-10", "close": 4.5, "volume": 345530.0}, {"date": "2018-08-13", "close": 4.04, "volume": 1245848.0}, {"date": "2018-08-14", "close": 4.11, "volume": 811682.0}, {"date": "2018-08-15", "close": 3.68, "volume": 1166023.0}, {"date": "2018-08-16", "close": 3.85, "volume": 567684.0}, {"date": "2018-08-17", "close": 3.87, "volume": 341274.0}, {"date": "2018-08-20", "close": 4.45, "volume": 747064.0}, {"date": "2018-08-21", "close": 4.69, "volume": 1146822.0}, {"date": "2018-08-22", "close": 4.64, "volume": 371195.0}, {"date": "2018-08-23", "close": 4.26, "volume": 690518.0}, {"date": "2018-08-24", "close": 4.19, "volume": 491717.0}, {"date": "2018-08-27", "close": 4.28, "volume": 374596.0}, {"date": "2018-08-28", "close": 4.57, "volume": 664807.0}, {"date": "2018-08-29", "close": 5.38, "volume": 1062394.0}, {"date": "2018-08-30", "close": 5.86, "volume": 2723889.0}, {"date": "2018-08-31", "close": 6.47, "volume": 1331786.0}, {"date": "2018-09-04", "close": 6.54, "volume": 1399778.0}, {"date": "2018-09-05", "close": 6.05, "volume": 933662.0}, {"date": "2018-09-06", "close": 5.44, "volume": 1046295.0}, {"date": "2018-09-07", "close": 5.96, "volume": 687678.0}, {"date": "2018-09-10", "close": 5.68, "volume": 459901.0}, {"date": "2018-09-11", "close": 5.56, "volume": 591119.0}, {"date": "2018-09-12", "close": 5.39, "volume": 323814.0}, {"date": "2018-09-13", "close": 5.36, "volume": 298841.0}, {"date": "2018-09-14", "close": 5.42, "volume": 588156.0}, {"date": "2018-09-17", "close": 5.74, "volume": 750389.0}, {"date": "2018-09-18", "close": 6.02, "volume": 1021857.0}, {"date": "2018-09-19", "close": 6.05, "volume": 680892.0}, {"date": "2018-09-20", "close": 6.93, "volume": 2274507.0}, {"date": "2018-09-21", "close": 6.53, "volume": 1492409.0}, {"date": "2018-09-24", "close": 6.62, "volume": 576253.0}, {"date": "2018-09-25", "close": 6.11, "volume": 1054868.0}, {"date": "2018-09-26", "close": 6.17, "volume": 418564.0}, {"date": "2018-09-27", "close": 5.77, "volume": 703629.0}, {"date": "2018-09-28", "close": 6.01, "volume": 865147.0}, {"date": "2018-10-01", "close": 5.74, "volume": 427682.0}, {"date": "2018-10-02", "close": 5.39, "volume": 552467.0}, {"date": "2018-10-03", "close": 5.72, "volume": 311362.0}, {"date": "2018-10-04", "close": 5.37, "volume": 467101.0}, {"date": "2018-10-05", "close": 5.3, "volume": 521705.0}, {"date": "2018-10-08", "close": 5.16, "volume": 281127.0}, {"date": "2018-10-09", "close": 5.19, "volume": 191248.0}, {"date": "2018-10-10", "close": 4.73, "volume": 595069.0}, {"date": "2018-10-11", "close": 4.93, "volume": 603416.0}, {"date": "2018-10-12", "close": 4.99, "volume": 228743.0}, {"date": "2018-10-15", "close": 4.88, "volume": 219346.0}, {"date": "2018-10-16", "close": 5.12, "volume": 312329.0}, {"date": "2018-10-17", "close": 4.99, "volume": 201438.0}, {"date": "2018-10-18", "close": 4.98, "volume": 213681.0}, {"date": "2018-10-19", "close": 4.94, "volume": 211918.0}, {"date": "2018-10-22", "close": 4.67, "volume": 382571.0}, {"date": "2018-10-23", "close": 4.67, "volume": 287514.0}, {"date": "2018-10-24", "close": 4.22, "volume": 682034.0}, {"date": "2018-10-25", "close": 4.45, "volume": 259101.0}, {"date": "2018-10-26", "close": 4.34, "volume": 536188.0}, {"date": "2018-10-29", "close": 4.04, "volume": 556716.0}, {"date": "2018-10-30", "close": 3.94, "volume": 367297.0}, {"date": "2018-10-31", "close": 4.31, "volume": 356052.0}, {"date": "2018-11-01", "close": 4.75, "volume": 320427.0}, {"date": "2018-11-02", "close": 5.07, "volume": 355882.0}, {"date": "2018-11-05", "close": 5.48, "volume": 1235704.0}, {"date": "2018-11-06", "close": 4.65, "volume": 670937.0}, {"date": "2018-11-07", "close": 5.01, "volume": 166072.0}, {"date": "2018-11-08", "close": 5.0, "volume": 177711.0}, {"date": "2018-11-09", "close": 4.78, "volume": 321271.0}, {"date": "2018-11-12", "close": 4.85, "volume": 217535.0}, {"date": "2018-11-13", "close": 4.73, "volume": 187766.0}, {"date": "2018-11-14", "close": 4.62, "volume": 190460.0}, {"date": "2018-11-15", "close": 4.74, "volume": 91571.0}, {"date": "2018-11-16", "close": 5.06, "volume": 290863.0}, {"date": "2018-11-19", "close": 5.06, "volume": 209383.0}, {"date": "2018-11-20", "close": 5.0, "volume": 210086.0}, {"date": "2018-11-21", "close": 4.87, "volume": 243575.0}, {"date": "2018-11-23", "close": 4.88, "volume": 58645.0}, {"date": "2018-11-26", "close": 4.84, "volume": 146836.0}, {"date": "2018-11-27", "close": 4.58, "volume": 104962.0}, {"date": "2018-11-28", "close": 4.89, "volume": 156109.0}, {"date": "2018-11-29", "close": 4.92, "volume": 105723.0}, {"date": "2018-11-30", "close": 4.94, "volume": 120945.0}, {"date": "2018-12-03", "close": 5.04, "volume": 109746.0}, {"date": "2018-12-04", "close": 4.93, "volume": 260789.0}, {"date": "2018-12-06", "close": 5.06, "volume": 268822.0}, {"date": "2018-12-07", "close": 4.97, "volume": 128582.0}, {"date": "2018-12-10", "close": 5.03, "volume": 144053.0}, {"date": "2018-12-11", "close": 5.11, "volume": 219545.0}, {"date": "2018-12-12", "close": 5.26, "volume": 198110.0}, {"date": "2018-12-13", "close": 5.04, "volume": 172501.0}, {"date": "2018-12-14", "close": 4.99, "volume": 140304.0}, {"date": "2018-12-17", "close": 4.94, "volume": 258406.0}, {"date": "2018-12-18", "close": 4.92, "volume": 120478.0}, {"date": "2018-12-19", "close": 4.73, "volume": 176731.0}, {"date": "2018-12-20", "close": 4.09, "volume": 469183.0}, {"date": "2018-12-21", "close": 3.61, "volume": 690934.0}, {"date": "2018-12-24", "close": 3.68, "volume": 364169.0}, {"date": "2018-12-26", "close": 3.77, "volume": 262605.0}, {"date": "2018-12-27", "close": 3.78, "volume": 480255.0}, {"date": "2018-12-28", "close": 3.77, "volume": 378038.0}, {"date": "2018-12-31", "close": 3.43, "volume": 608974.0}, {"date": "2019-01-02", "close": 3.86, "volume": 293127.0}, {"date": "2019-01-03", "close": 3.87, "volume": 175891.0}, {"date": "2019-01-04", "close": 4.05, "volume": 282113.0}, {"date": "2019-01-07", "close": 4.59, "volume": 419566.0}, {"date": "2019-01-08", "close": 4.68, "volume": 265761.0}, {"date": "2019-01-09", "close": 4.58, "volume": 191318.0}, {"date": "2019-01-10", "close": 4.5, "volume": 224131.0}, {"date": "2019-01-11", "close": 4.53, "volume": 91896.0}, {"date": "2019-01-14", "close": 4.47, "volume": 170155.0}, {"date": "2019-01-15", "close": 4.58, "volume": 198694.0}, {"date": "2019-01-16", "close": 4.72, "volume": 222833.0}, {"date": "2019-01-17", "close": 4.74, "volume": 234339.0}, {"date": "2019-01-18", "close": 4.75, "volume": 158638.0}, {"date": "2019-01-22", "close": 4.63, "volume": 133827.0}, {"date": "2019-01-23", "close": 4.57, "volume": 170567.0}, {"date": "2019-01-24", "close": 4.55, "volume": 121442.0}, {"date": "2019-01-25", "close": 4.84, "volume": 378811.0}, {"date": "2019-01-28", "close": 4.79, "volume": 182159.0}, {"date": "2019-01-29", "close": 4.99, "volume": 425507.0}, {"date": "2019-01-30", "close": 4.92, "volume": 142007.0}, {"date": "2019-01-31", "close": 4.84, "volume": 428638.0}, {"date": "2019-02-01", "close": 4.82, "volume": 196826.0}, {"date": "2019-02-04", "close": 4.77, "volume": 150836.0}, {"date": "2019-02-05", "close": 4.76, "volume": 166619.0}, {"date": "2019-02-06", "close": 4.73, "volume": 174786.0}, {"date": "2019-02-07", "close": 4.51, "volume": 279428.0}, {"date": "2019-02-08", "close": 4.3, "volume": 320688.0}, {"date": "2019-02-11", "close": 4.14, "volume": 409794.0}, {"date": "2019-02-12", "close": 4.46, "volume": 193420.0}, {"date": "2019-02-13", "close": 4.61, "volume": 370316.0}, {"date": "2019-02-14", "close": 4.97, "volume": 524146.0}, {"date": "2019-02-15", "close": 5.12, "volume": 613541.0}, {"date": "2019-02-19", "close": 5.2, "volume": 372149.0}, {"date": "2019-02-20", "close": 5.97, "volume": 1195521.0}, {"date": "2019-02-21", "close": 6.02, "volume": 775748.0}, {"date": "2019-02-22", "close": 5.63, "volume": 594031.0}, {"date": "2019-02-25", "close": 5.62, "volume": 432969.0}, {"date": "2019-02-26", "close": 5.43, "volume": 417126.0}, {"date": "2019-02-27", "close": 5.19, "volume": 313321.0}, {"date": "2019-02-28", "close": 5.21, "volume": 209627.0}, {"date": "2019-03-01", "close": 5.31, "volume": 238449.0}, {"date": "2019-03-04", "close": 5.25, "volume": 380312.0}, {"date": "2019-03-05", "close": 4.97, "volume": 654039.0}, {"date": "2019-03-06", "close": 4.96, "volume": 814804.0}, {"date": "2019-03-07", "close": 4.93, "volume": 290693.0}, {"date": "2019-03-08", "close": 4.73, "volume": 230396.0}, {"date": "2019-03-11", "close": 4.57, "volume": 224871.0}, {"date": "2019-03-12", "close": 4.45, "volume": 308590.0}, {"date": "2019-03-13", "close": 4.43, "volume": 639800.0}, {"date": "2019-03-14", "close": 4.68, "volume": 301624.0}, {"date": "2019-03-15", "close": 4.7, "volume": 195987.0}, {"date": "2019-03-18", "close": 5.04, "volume": 423592.0}, {"date": "2019-03-19", "close": 5.0, "volume": 389759.0}, {"date": "2019-03-20", "close": 4.98, "volume": 198397.0}, {"date": "2019-03-21", "close": 4.88, "volume": 311064.0}, {"date": "2019-03-22", "close": 4.56, "volume": 1493299.0}, {"date": "2019-03-25", "close": 4.73, "volume": 328554.0}, {"date": "2019-03-26", "close": 4.63, "volume": 250057.0}, {"date": "2019-03-27", "close": 4.65, "volume": 245522.0}, {"date": "2019-03-28", "close": 4.81, "volume": 161250.0}, {"date": "2019-03-29", "close": 5.11, "volume": 501365.0}, {"date": "2019-04-01", "close": 5.0, "volume": 241386.0}, {"date": "2019-04-02", "close": 4.95, "volume": 269275.0}, {"date": "2019-04-03", "close": 4.69, "volume": 414678.0}, {"date": "2019-04-04", "close": 4.73, "volume": 184254.0}, {"date": "2019-04-05", "close": 4.77, "volume": 170852.0}, {"date": "2019-04-08", "close": 4.69, "volume": 171301.0}, {"date": "2019-04-09", "close": 4.83, "volume": 670708.0}, {"date": "2019-04-10", "close": 5.0, "volume": 457386.0}, {"date": "2019-04-11", "close": 4.75, "volume": 296305.0}, {"date": "2019-04-12", "close": 4.65, "volume": 472237.0}, {"date": "2019-04-15", "close": 4.53, "volume": 536458.0}, {"date": "2019-04-16", "close": 4.34, "volume": 437872.0}, {"date": "2019-04-17", "close": 4.38, "volume": 949462.0}, {"date": "2019-04-18", "close": 4.3, "volume": 293539.0}, {"date": "2019-04-22", "close": 4.16, "volume": 328936.0}, {"date": "2019-04-23", "close": 4.62, "volume": 673188.0}, {"date": "2019-04-24", "close": 4.78, "volume": 1049894.0}, {"date": "2019-04-25", "close": 4.75, "volume": 425258.0}, {"date": "2019-04-26", "close": 4.88, "volume": 482597.0}, {"date": "2019-04-29", "close": 4.48, "volume": 594341.0}, {"date": "2019-04-30", "close": 4.28, "volume": 521309.0}, {"date": "2019-05-01", "close": 4.35, "volume": 347634.0}, {"date": "2019-05-02", "close": 4.45, "volume": 305327.0}, {"date": "2019-05-03", "close": 4.6, "volume": 350800.0}, {"date": "2019-05-06", "close": 4.65, "volume": 229798.0}, {"date": "2019-05-07", "close": 4.51, "volume": 171872.0}, {"date": "2019-05-08", "close": 4.61, "volume": 228411.0}, {"date": "2019-05-09", "close": 4.48, "volume": 164998.0}, {"date": "2019-05-10", "close": 4.52, "volume": 227908.0}, {"date": "2019-05-13", "close": 4.65, "volume": 234562.0}, {"date": "2019-05-14", "close": 4.73, "volume": 327837.0}, {"date": "2019-05-15", "close": 4.85, "volume": 426598.0}, {"date": "2019-05-16", "close": 4.66, "volume": 232527.0}, {"date": "2019-05-17", "close": 4.55, "volume": 181042.0}, {"date": "2019-05-20", "close": 4.67, "volume": 379831.0}, {"date": "2019-05-21", "close": 4.52, "volume": 335653.0}, {"date": "2019-05-22", "close": 4.25, "volume": 291999.0}, {"date": "2019-05-23", "close": 4.01, "volume": 1097298.0}, {"date": "2019-05-24", "close": 4.03, "volume": 545899.0}, {"date": "2019-05-28", "close": 4.11, "volume": 317094.0}, {"date": "2019-05-29", "close": 4.05, "volume": 208375.0}, {"date": "2019-05-30", "close": 4.04, "volume": 668758.0}, {"date": "2019-05-31", "close": 4.03, "volume": 174589.0}, {"date": "2019-06-03", "close": 3.91, "volume": 448205.0}, {"date": "2019-06-04", "close": 4.05, "volume": 362872.0}, {"date": "2019-06-05", "close": 3.94, "volume": 226300.0}, {"date": "2019-06-06", "close": 3.88, "volume": 207745.0}, {"date": "2019-06-07", "close": 3.98, "volume": 409296.0}, {"date": "2019-06-10", "close": 3.75, "volume": 611519.0}, {"date": "2019-06-11", "close": 3.61, "volume": 243432.0}, {"date": "2019-06-12", "close": 3.64, "volume": 244217.0}, {"date": "2019-06-13", "close": 3.65, "volume": 271525.0}, {"date": "2019-06-14", "close": 3.69, "volume": 240836.0}, {"date": "2019-06-17", "close": 3.74, "volume": 211677.0}, {"date": "2019-06-18", "close": 3.86, "volume": 179130.0}, {"date": "2019-06-19", "close": 3.99, "volume": 305415.0}, {"date": "2019-06-20", "close": 4.09, "volume": 198326.0}, {"date": "2019-06-21", "close": 4.07, "volume": 267406.0}, {"date": "2019-06-24", "close": 4.11, "volume": 258392.0}, {"date": "2019-06-25", "close": 3.92, "volume": 222345.0}, {"date": "2019-06-26", "close": 3.88, "volume": 143742.0}, {"date": "2019-06-27", "close": 4.02, "volume": 249783.0}, {"date": "2019-06-28", "close": 4.15, "volume": 3900356.0}, {"date": "2019-07-01", "close": 4.05, "volume": 286393.0}, {"date": "2019-07-02", "close": 3.91, "volume": 243128.0}, {"date": "2019-07-03", "close": 3.97, "volume": 184566.0}, {"date": "2019-07-05", "close": 3.96, "volume": 117322.0}, {"date": "2019-07-08", "close": 4.05, "volume": 216736.0}, {"date": "2019-07-09", "close": 3.99, "volume": 219399.0}, {"date": "2019-07-10", "close": 4.01, "volume": 239551.0}, {"date": "2019-07-11", "close": 3.99, "volume": 233584.0}, {"date": "2019-07-12", "close": 3.92, "volume": 219159.0}, {"date": "2019-07-15", "close": 3.97, "volume": 184971.0}, {"date": "2019-07-16", "close": 3.91, "volume": 218765.0}, {"date": "2019-07-17", "close": 3.9, "volume": 623843.0}, {"date": "2019-07-18", "close": 3.91, "volume": 211366.0}, {"date": "2019-07-19", "close": 4.0, "volume": 206783.0}, {"date": "2019-07-22", "close": 3.95, "volume": 219452.0}, {"date": "2019-07-23", "close": 3.95, "volume": 215766.0}, {"date": "2019-07-24", "close": 3.9, "volume": 215802.0}, {"date": "2019-07-25", "close": 3.71, "volume": 250071.0}, {"date": "2019-07-26", "close": 3.8, "volume": 226892.0}, {"date": "2019-07-29", "close": 3.79, "volume": 112262.0}, {"date": "2019-07-30", "close": 3.77, "volume": 105271.0}, {"date": "2019-07-31", "close": 3.7, "volume": 236369.0}, {"date": "2019-08-01", "close": 3.6, "volume": 242286.0}, {"date": "2019-08-02", "close": 3.36, "volume": 418625.0}, {"date": "2019-08-05", "close": 3.33, "volume": 331414.0}, {"date": "2019-08-06", "close": 3.25, "volume": 255547.0}, {"date": "2019-08-07", "close": 3.31, "volume": 315473.0}, {"date": "2019-08-08", "close": 3.52, "volume": 280067.0}, {"date": "2019-08-09", "close": 3.35, "volume": 231710.0}, {"date": "2019-08-12", "close": 3.61, "volume": 358708.0}, {"date": "2019-08-13", "close": 3.45, "volume": 341450.0}, {"date": "2019-08-14", "close": 3.35, "volume": 334449.0}, {"date": "2019-08-15", "close": 3.33, "volume": 445686.0}, {"date": "2019-08-16", "close": 3.4, "volume": 146001.0}, {"date": "2019-08-19", "close": 3.4, "volume": 205119.0}, {"date": "2019-08-20", "close": 3.39, "volume": 147235.0}, {"date": "2019-08-21", "close": 3.38, "volume": 492573.0}, {"date": "2019-08-22", "close": 3.19, "volume": 341576.0}, {"date": "2019-08-23", "close": 3.02, "volume": 596273.0}, {"date": "2019-08-26", "close": 3.18, "volume": 339237.0}, {"date": "2019-08-27", "close": 3.0, "volume": 379111.0}, {"date": "2019-08-28", "close": 3.16, "volume": 309327.0}, {"date": "2019-08-29", "close": 3.3, "volume": 219906.0}, {"date": "2019-08-30", "close": 3.33, "volume": 148491.0}, {"date": "2019-09-03", "close": 3.215, "volume": 119717.0}, {"date": "2019-09-04", "close": 3.26, "volume": 112656.0}, {"date": "2019-09-05", "close": 3.4, "volume": 165224.0}, {"date": "2019-09-06", "close": 3.77, "volume": 291392.0}, {"date": "2019-09-09", "close": 3.76, "volume": 285395.0}, {"date": "2019-09-10", "close": 3.59, "volume": 349444.0}, {"date": "2019-09-11", "close": 3.79, "volume": 246737.0}, {"date": "2019-09-12", "close": 3.54, "volume": 365441.0}, {"date": "2019-09-13", "close": 3.61, "volume": 128113.0}, {"date": "2019-09-16", "close": 3.47, "volume": 305092.0}, {"date": "2019-09-17", "close": 3.56, "volume": 251116.0}, {"date": "2019-09-18", "close": 3.88, "volume": 447169.0}, {"date": "2019-09-19", "close": 3.69, "volume": 305135.0}, {"date": "2019-09-20", "close": 3.73, "volume": 862357.0}, {"date": "2019-09-23", "close": 3.61, "volume": 247184.0}, {"date": "2019-09-24", "close": 3.47, "volume": 249227.0}, {"date": "2019-09-25", "close": 3.73, "volume": 246639.0}, {"date": "2019-09-26", "close": 3.62, "volume": 138987.0}, {"date": "2019-09-27", "close": 3.63, "volume": 122982.0}, {"date": "2019-09-30", "close": 3.67, "volume": 173265.0}, {"date": "2019-10-01", "close": 3.67, "volume": 148093.0}, {"date": "2019-10-02", "close": 3.83, "volume": 385837.0}, {"date": "2019-10-03", "close": 3.81, "volume": 144237.0}, {"date": "2019-10-04", "close": 3.85, "volume": 109489.0}, {"date": "2019-10-07", "close": 4.15, "volume": 635888.0}, {"date": "2019-10-08", "close": 4.11, "volume": 286012.0}, {"date": "2019-10-09", "close": 3.9, "volume": 570745.0}, {"date": "2019-10-10", "close": 3.88, "volume": 285490.0}, {"date": "2019-10-11", "close": 4.08, "volume": 325014.0}, {"date": "2019-10-14", "close": 3.87, "volume": 253246.0}, {"date": "2019-10-15", "close": 3.91, "volume": 234260.0}, {"date": "2019-10-16", "close": 3.86, "volume": 144515.0}, {"date": "2019-10-17", "close": 4.0, "volume": 110048.0}, {"date": "2019-10-18", "close": 3.82, "volume": 178045.0}, {"date": "2019-10-21", "close": 3.95, "volume": 141840.0}, {"date": "2019-10-22", "close": 4.0, "volume": 93142.0}, {"date": "2019-10-23", "close": 4.27, "volume": 397435.0}, {"date": "2019-10-24", "close": 4.03, "volume": 151713.0}, {"date": "2019-10-25", "close": 3.96, "volume": 149115.0}, {"date": "2019-10-28", "close": 4.06, "volume": 111871.0}, {"date": "2019-10-29", "close": 4.12, "volume": 113385.0}, {"date": "2019-10-30", "close": 3.96, "volume": 148548.0}, {"date": "2019-10-31", "close": 3.98, "volume": 150848.0}, {"date": "2019-11-01", "close": 4.0, "volume": 87718.0}, {"date": "2019-11-04", "close": 3.98, "volume": 125322.0}, {"date": "2019-11-05", "close": 3.92, "volume": 136496.0}, {"date": "2019-11-06", "close": 3.86, "volume": 76602.0}, {"date": "2019-11-07", "close": 3.94, "volume": 114137.0}, {"date": "2019-11-08", "close": 3.97, "volume": 65611.0}, {"date": "2019-11-11", "close": 4.32, "volume": 1137301.0}, {"date": "2019-11-12", "close": 3.59, "volume": 1044924.0}, {"date": "2019-11-13", "close": 3.39, "volume": 529832.0}, {"date": "2019-11-14", "close": 3.37, "volume": 311537.0}, {"date": "2019-11-15", "close": 3.23, "volume": 328499.0}, {"date": "2019-11-18", "close": 3.09, "volume": 402812.0}, {"date": "2019-11-19", "close": 3.1, "volume": 274707.0}, {"date": "2019-11-20", "close": 3.03, "volume": 329681.0}, {"date": "2019-11-21", "close": 3.03, "volume": 230567.0}, {"date": "2019-11-22", "close": 3.1, "volume": 123480.0}, {"date": "2019-11-25", "close": 3.03, "volume": 279296.0}, {"date": "2019-11-26", "close": 3.06, "volume": 229164.0}, {"date": "2019-11-27", "close": 3.27, "volume": 301331.0}, {"date": "2019-11-29", "close": 3.23, "volume": 173433.0}, {"date": "2019-12-02", "close": 3.09, "volume": 289943.0}, {"date": "2019-12-03", "close": 3.2, "volume": 178114.0}, {"date": "2019-12-04", "close": 3.03, "volume": 558180.0}, {"date": "2019-12-05", "close": 2.99, "volume": 460601.0}, {"date": "2019-12-06", "close": 2.99, "volume": 408771.0}, {"date": "2019-12-09", "close": 2.9, "volume": 249970.0}, {"date": "2019-12-10", "close": 2.79, "volume": 326086.0}, {"date": "2019-12-11", "close": 2.875, "volume": 245327.0}, {"date": "2019-12-12", "close": 2.97, "volume": 218930.0}, {"date": "2019-12-13", "close": 2.88, "volume": 262000.0}, {"date": "2019-12-16", "close": 2.95, "volume": 192021.0}, {"date": "2019-12-17", "close": 2.89, "volume": 243691.0}, {"date": "2019-12-18", "close": 2.82, "volume": 184936.0}, {"date": "2019-12-19", "close": 2.79, "volume": 156391.0}, {"date": "2019-12-20", "close": 2.88, "volume": 557781.0}, {"date": "2019-12-23", "close": 3.1, "volume": 634320.0}, {"date": "2019-12-24", "close": 3.05, "volume": 117151.0}, {"date": "2019-12-26", "close": 3.07, "volume": 196205.0}, {"date": "2019-12-27", "close": 2.88, "volume": 410452.0}, {"date": "2019-12-30", "close": 2.8, "volume": 277969.0}, {"date": "2019-12-31", "close": 2.86, "volume": 247268.0}, {"date": "2020-01-02", "close": 2.85, "volume": 160728.0}, {"date": "2020-01-03", "close": 2.89, "volume": 259542.0}, {"date": "2020-01-06", "close": 2.85, "volume": 153294.0}, {"date": "2020-01-07", "close": 2.8, "volume": 223263.0}, {"date": "2020-01-08", "close": 2.91, "volume": 205409.0}, {"date": "2020-01-09", "close": 2.86, "volume": 176580.0}, {"date": "2020-01-10", "close": 2.9, "volume": 187547.0}, {"date": "2020-01-13", "close": 2.94, "volume": 336005.0}, {"date": "2020-01-14", "close": 2.89, "volume": 122402.0}, {"date": "2020-01-15", "close": 2.93, "volume": 144224.0}, {"date": "2020-01-16", "close": 2.95, "volume": 120602.0}, {"date": "2020-01-17", "close": 3.0, "volume": 226382.0}, {"date": "2020-01-21", "close": 2.9, "volume": 205974.0}, {"date": "2020-01-22", "close": 2.88, "volume": 173632.0}, {"date": "2020-01-23", "close": 2.88, "volume": 183122.0}, {"date": "2020-01-24", "close": 2.84, "volume": 144510.0}, {"date": "2020-01-27", "close": 2.76, "volume": 124233.0}, {"date": "2020-01-28", "close": 2.78, "volume": 185102.0}, {"date": "2020-01-29", "close": 2.7, "volume": 134902.0}, {"date": "2020-01-30", "close": 2.64, "volume": 241966.0}, {"date": "2020-01-31", "close": 2.63, "volume": 250238.0}, {"date": "2020-02-03", "close": 2.54, "volume": 187860.0}, {"date": "2020-02-04", "close": 2.61, "volume": 183670.0}, {"date": "2020-02-05", "close": 2.61, "volume": 118489.0}, {"date": "2020-02-06", "close": 2.6, "volume": 106372.0}, {"date": "2020-02-07", "close": 2.53, "volume": 130496.0}, {"date": "2020-02-10", "close": 2.54, "volume": 181485.0}, {"date": "2020-02-11", "close": 2.84, "volume": 465589.0}, {"date": "2020-02-12", "close": 2.72, "volume": 197127.0}, {"date": "2020-02-13", "close": 2.575, "volume": 216491.0}, {"date": "2020-02-14", "close": 2.56, "volume": 132564.0}, {"date": "2020-02-18", "close": 2.55, "volume": 88754.0}, {"date": "2020-02-19", "close": 2.53, "volume": 127271.0}, {"date": "2020-02-20", "close": 2.69, "volume": 230732.0}, {"date": "2020-02-21", "close": 2.56, "volume": 135672.0}, {"date": "2020-02-24", "close": 2.52, "volume": 179650.0}, {"date": "2020-02-25", "close": 2.38, "volume": 263100.0}, {"date": "2020-02-26", "close": 2.16, "volume": 336490.0}, {"date": "2020-02-27", "close": 2.18, "volume": 462937.0}, {"date": "2020-02-28", "close": 2.12, "volume": 514281.0}, {"date": "2020-03-02", "close": 2.2, "volume": 238085.0}, {"date": "2020-03-03", "close": 2.21, "volume": 192064.0}, {"date": "2020-03-04", "close": 2.46, "volume": 231050.0}, {"date": "2020-03-05", "close": 2.24, "volume": 143956.0}, {"date": "2020-03-06", "close": 2.33, "volume": 233434.0}, {"date": "2020-03-09", "close": 2.06, "volume": 346258.0}, {"date": "2020-03-10", "close": 2.19, "volume": 213954.0}, {"date": "2020-03-11", "close": 1.99, "volume": 200318.0}, {"date": "2020-03-12", "close": 1.745, "volume": 445514.0}, {"date": "2020-03-13", "close": 2.01, "volume": 245609.0}, {"date": "2020-03-16", "close": 1.66, "volume": 269784.0}, {"date": "2020-03-17", "close": 1.74, "volume": 422924.0}, {"date": "2020-03-18", "close": 1.51, "volume": 331349.0}, {"date": "2020-03-19", "close": 1.65, "volume": 315663.0}, {"date": "2020-03-20", "close": 1.76, "volume": 339952.0}, {"date": "2020-03-23", "close": 1.72, "volume": 203449.0}, {"date": "2020-03-24", "close": 1.9, "volume": 245877.0}, {"date": "2020-03-25", "close": 1.91, "volume": 244278.0}, {"date": "2020-03-26", "close": 2.11, "volume": 240011.0}, {"date": "2020-03-27", "close": 1.92, "volume": 164603.0}, {"date": "2020-03-30", "close": 1.98, "volume": 182540.0}, {"date": "2020-03-31", "close": 1.96, "volume": 132035.0}, {"date": "2020-04-01", "close": 1.79, "volume": 206787.0}, {"date": "2020-04-02", "close": 1.66, "volume": 266377.0}, {"date": "2020-04-03", "close": 1.72, "volume": 139633.0}, {"date": "2020-04-06", "close": 1.83, "volume": 216061.0}, {"date": "2020-04-07", "close": 1.72, "volume": 181455.0}, {"date": "2020-04-08", "close": 1.75, "volume": 244841.0}, {"date": "2020-04-09", "close": 1.835, "volume": 265478.0}, {"date": "2020-04-13", "close": 1.9, "volume": 141431.0}, {"date": "2020-04-14", "close": 1.85, "volume": 311257.0}, {"date": "2020-04-15", "close": 1.75, "volume": 204013.0}, {"date": "2020-04-16", "close": 1.72, "volume": 257012.0}, {"date": "2020-04-17", "close": 1.795, "volume": 187813.0}, {"date": "2020-04-20", "close": 1.78, "volume": 264121.0}, {"date": "2020-04-21", "close": 1.74, "volume": 353611.0}, {"date": "2020-04-22", "close": 1.83, "volume": 130521.0}, {"date": "2020-04-23", "close": 1.79, "volume": 131763.0}, {"date": "2020-04-24", "close": 1.88, "volume": 253657.0}, {"date": "2020-04-27", "close": 1.97, "volume": 250957.0}, {"date": "2020-04-28", "close": 2.01, "volume": 198518.0}, {"date": "2020-04-29", "close": 2.73, "volume": 792643.0}, {"date": "2020-04-30", "close": 2.485, "volume": 2145455.0}, {"date": "2020-05-01", "close": 2.7, "volume": 352542.0}, {"date": "2020-05-04", "close": 2.93, "volume": 332360.0}, {"date": "2020-05-05", "close": 2.69, "volume": 374024.0}, {"date": "2020-05-06", "close": 2.54, "volume": 280010.0}, {"date": "2020-05-07", "close": 2.62, "volume": 215364.0}, {"date": "2020-05-08", "close": 2.77, "volume": 239527.0}, {"date": "2020-05-11", "close": 2.71, "volume": 275655.0}, {"date": "2020-05-12", "close": 2.63, "volume": 227936.0}, {"date": "2020-05-13", "close": 2.66, "volume": 313433.0}, {"date": "2020-05-14", "close": 2.61, "volume": 269938.0}, {"date": "2020-05-15", "close": 2.84, "volume": 383482.0}, {"date": "2020-05-18", "close": 2.775, "volume": 307022.0}, {"date": "2020-05-19", "close": 2.7, "volume": 132961.0}, {"date": "2020-05-20", "close": 2.79, "volume": 164966.0}, {"date": "2020-05-21", "close": 2.91, "volume": 200784.0}, {"date": "2020-05-22", "close": 3.15, "volume": 430148.0}, {"date": "2020-05-26", "close": 3.09, "volume": 316253.0}, {"date": "2020-05-27", "close": 3.08, "volume": 239183.0}, {"date": "2020-05-28", "close": 2.95, "volume": 240760.0}, {"date": "2020-05-29", "close": 3.03, "volume": 186153.0}, {"date": "2020-06-01", "close": 2.89, "volume": 203792.0}, {"date": "2020-06-02", "close": 2.84, "volume": 163913.0}, {"date": "2020-06-03", "close": 2.86, "volume": 131078.0}, {"date": "2020-06-04", "close": 2.84, "volume": 97807.0}, {"date": "2020-06-05", "close": 2.86, "volume": 175915.0}, {"date": "2020-06-08", "close": 2.87, "volume": 164834.0}, {"date": "2020-06-09", "close": 2.96, "volume": 171705.0}, {"date": "2020-06-10", "close": 2.89, "volume": 179897.0}, {"date": "2020-06-11", "close": 2.61, "volume": 183350.0}, {"date": "2020-06-12", "close": 2.76, "volume": 123280.0}, {"date": "2020-06-15", "close": 2.89, "volume": 130302.0}, {"date": "2020-06-16", "close": 2.93, "volume": 145593.0}, {"date": "2020-06-17", "close": 2.82, "volume": 136325.0}, {"date": "2020-06-18", "close": 2.78, "volume": 106534.0}, {"date": "2020-06-19", "close": 2.88, "volume": 264685.0}, {"date": "2020-06-22", "close": 2.84, "volume": 89786.0}, {"date": "2020-06-23", "close": 2.72, "volume": 137465.0}, {"date": "2020-06-24", "close": 2.635, "volume": 169731.0}, {"date": "2020-06-25", "close": 2.86, "volume": 230141.0}, {"date": "2020-06-26", "close": 2.93, "volume": 487990.0}, {"date": "2020-06-29", "close": 3.04, "volume": 411921.0}, {"date": "2020-06-30", "close": 3.06, "volume": 445931.0}, {"date": "2020-07-01", "close": 3.11, "volume": 177306.0}, {"date": "2020-07-02", "close": 2.92, "volume": 167379.0}, {"date": "2020-07-06", "close": 2.86, "volume": 166664.0}, {"date": "2020-07-07", "close": 2.86, "volume": 133012.0}, {"date": "2020-07-08", "close": 2.87, "volume": 123350.0}, {"date": "2020-07-09", "close": 2.72, "volume": 133413.0}, {"date": "2020-07-10", "close": 2.77, "volume": 112915.0}, {"date": "2020-07-13", "close": 2.62, "volume": 153055.0}, {"date": "2020-07-14", "close": 2.75, "volume": 109857.0}, {"date": "2020-07-15", "close": 2.78, "volume": 136327.0}, {"date": "2020-07-16", "close": 2.85, "volume": 79998.0}, {"date": "2020-07-17", "close": 2.83, "volume": 142757.0}, {"date": "2020-07-20", "close": 2.91, "volume": 149386.0}, {"date": "2020-07-21", "close": 2.81, "volume": 154116.0}, {"date": "2020-07-22", "close": 2.7, "volume": 123714.0}, {"date": "2020-07-23", "close": 2.675, "volume": 160559.0}, {"date": "2020-07-24", "close": 2.66, "volume": 95990.0}, {"date": "2020-07-27", "close": 2.77, "volume": 132126.0}, {"date": "2020-07-28", "close": 2.69, "volume": 107258.0}, {"date": "2020-07-29", "close": 2.715, "volume": 96648.0}, {"date": "2020-07-30", "close": 2.68, "volume": 97360.0}, {"date": "2020-07-31", "close": 2.61, "volume": 139565.0}, {"date": "2020-08-03", "close": 2.59, "volume": 122446.0}, {"date": "2020-08-04", "close": 2.56, "volume": 118416.0}, {"date": "2020-08-05", "close": 2.69, "volume": 235299.0}, {"date": "2020-08-06", "close": 2.72, "volume": 87946.0}, {"date": "2020-08-07", "close": 2.73, "volume": 89273.0}, {"date": "2020-08-10", "close": 2.65, "volume": 278088.0}, {"date": "2020-08-11", "close": 2.62, "volume": 129411.0}, {"date": "2020-08-12", "close": 2.61, "volume": 218026.0}, {"date": "2020-08-13", "close": 2.87, "volume": 368454.0}, {"date": "2020-08-14", "close": 3.07, "volume": 652224.0}, {"date": "2020-08-17", "close": 3.05, "volume": 233827.0}, {"date": "2020-08-18", "close": 2.92, "volume": 218139.0}, {"date": "2020-08-19", "close": 3.08, "volume": 149587.0}, {"date": "2020-08-20", "close": 3.08, "volume": 68117.0}, {"date": "2020-08-21", "close": 2.86, "volume": 205489.0}, {"date": "2020-08-24", "close": 2.83, "volume": 93684.0}, {"date": "2020-08-25", "close": 2.87, "volume": 60172.0}, {"date": "2020-08-26", "close": 2.88, "volume": 63492.0}, {"date": "2020-08-27", "close": 2.77, "volume": 176455.0}, {"date": "2020-08-28", "close": 2.72, "volume": 126833.0}, {"date": "2020-08-31", "close": 2.65, "volume": 229926.0}, {"date": "2020-09-01", "close": 2.64, "volume": 103173.0}, {"date": "2020-09-02", "close": 2.65, "volume": 216041.0}, {"date": "2020-09-03", "close": 2.65, "volume": 133182.0}, {"date": "2020-09-04", "close": 2.65, "volume": 206981.0}, {"date": "2020-09-08", "close": 2.65, "volume": 138357.0}, {"date": "2020-09-09", "close": 2.83, "volume": 161309.0}, {"date": "2020-09-10", "close": 2.92, "volume": 148361.0}, {"date": "2020-09-11", "close": 2.9, "volume": 130203.0}, {"date": "2020-09-14", "close": 2.98, "volume": 128520.0}, {"date": "2020-09-15", "close": 2.93, "volume": 155590.0}, {"date": "2020-09-16", "close": 2.885, "volume": 94453.0}, {"date": "2020-09-17", "close": 2.89, "volume": 61110.0}, {"date": "2020-09-18", "close": 2.84, "volume": 224876.0}, {"date": "2020-09-21", "close": 2.67, "volume": 191305.0}, {"date": "2020-09-22", "close": 2.67, "volume": 152417.0}, {"date": "2020-09-23", "close": 2.58, "volume": 92867.0}, {"date": "2020-09-24", "close": 2.53, "volume": 278706.0}, {"date": "2020-09-25", "close": 2.75, "volume": 278916.0}, {"date": "2020-09-28", "close": 3.64, "volume": 4957528.0}, {"date": "2020-09-29", "close": 3.3, "volume": 1868744.0}, {"date": "2020-09-30", "close": 2.67, "volume": 1017998.0}, {"date": "2020-10-01", "close": 2.64, "volume": 266294.0}, {"date": "2020-10-02", "close": 2.63, "volume": 257491.0}, {"date": "2020-10-05", "close": 2.7, "volume": 280169.0}, {"date": "2020-10-06", "close": 2.74, "volume": 328343.0}, {"date": "2020-10-07", "close": 2.74, "volume": 332182.0}, {"date": "2020-10-08", "close": 2.77, "volume": 147552.0}, {"date": "2020-10-09", "close": 2.74, "volume": 137509.0}, {"date": "2020-10-12", "close": 2.74, "volume": 116245.0}, {"date": "2020-10-13", "close": 2.72, "volume": 1454712.0}, {"date": "2020-10-14", "close": 2.76, "volume": 166996.0}, {"date": "2020-10-15", "close": 2.87, "volume": 227726.0}, {"date": "2020-10-16", "close": 2.79, "volume": 153313.0}, {"date": "2020-10-19", "close": 2.73, "volume": 144382.0}, {"date": "2020-10-20", "close": 2.68, "volume": 184417.0}, {"date": "2020-10-21", "close": 2.64, "volume": 71813.0}, {"date": "2020-10-22", "close": 2.71, "volume": 152312.0}, {"date": "2020-10-23", "close": 2.67, "volume": 97482.0}, {"date": "2020-10-26", "close": 2.61, "volume": 99604.0}, {"date": "2020-10-27", "close": 2.62, "volume": 178998.0}, {"date": "2020-10-28", "close": 2.57, "volume": 236924.0}, {"date": "2020-10-29", "close": 2.61, "volume": 219125.0}, {"date": "2020-10-30", "close": 2.54, "volume": 128404.0}, {"date": "2020-11-02", "close": 2.57, "volume": 106506.0}, {"date": "2020-11-03", "close": 2.6, "volume": 103407.0}, {"date": "2020-11-04", "close": 2.6, "volume": 85426.0}, {"date": "2020-11-05", "close": 2.59, "volume": 99941.0}, {"date": "2020-11-06", "close": 2.58, "volume": 87785.0}, {"date": "2020-11-09", "close": 2.52, "volume": 245667.0}, {"date": "2020-11-10", "close": 2.69, "volume": 252843.0}, {"date": "2020-11-11", "close": 2.8, "volume": 221049.0}, {"date": "2020-11-12", "close": 2.7, "volume": 192465.0}, {"date": "2020-11-13", "close": 2.75, "volume": 162328.0}, {"date": "2020-11-16", "close": 2.73, "volume": 164709.0}, {"date": "2020-11-17", "close": 2.73, "volume": 108076.0}, {"date": "2020-11-18", "close": 2.61, "volume": 191276.0}, {"date": "2020-11-19", "close": 2.58, "volume": 172583.0}, {"date": "2020-11-20", "close": 2.64, "volume": 99388.0}, {"date": "2020-11-23", "close": 2.55, "volume": 198747.0}, {"date": "2020-11-24", "close": 2.62, "volume": 160016.0}, {"date": "2020-11-25", "close": 2.61, "volume": 95753.0}, {"date": "2020-11-27", "close": 2.65, "volume": 90710.0}, {"date": "2020-11-30", "close": 2.6, "volume": 143623.0}, {"date": "2020-12-01", "close": 2.64, "volume": 144839.0}, {"date": "2020-12-02", "close": 2.75, "volume": 354400.0}, {"date": "2020-12-03", "close": 2.74, "volume": 452488.0}, {"date": "2020-12-04", "close": 2.81, "volume": 142045.0}, {"date": "2020-12-07", "close": 2.75, "volume": 248410.0}, {"date": "2020-12-08", "close": 2.67, "volume": 327474.0}, {"date": "2020-12-09", "close": 2.59, "volume": 202115.0}, {"date": "2020-12-10", "close": 2.62, "volume": 122461.0}, {"date": "2020-12-11", "close": 2.6, "volume": 193762.0}, {"date": "2020-12-14", "close": 2.53, "volume": 202357.0}, {"date": "2020-12-15", "close": 2.52, "volume": 352589.0}, {"date": "2020-12-16", "close": 2.6, "volume": 254575.0}, {"date": "2020-12-17", "close": 2.6, "volume": 146243.0}, {"date": "2020-12-18", "close": 2.59, "volume": 349447.0}, {"date": "2020-12-21", "close": 2.57, "volume": 198154.0}, {"date": "2020-12-22", "close": 2.46, "volume": 249618.0}, {"date": "2020-12-23", "close": 2.49, "volume": 137522.0}, {"date": "2020-12-24", "close": 2.42, "volume": 116788.0}, {"date": "2020-12-28", "close": 2.27, "volume": 523582.0}, {"date": "2020-12-29", "close": 2.24, "volume": 394284.0}, {"date": "2020-12-30", "close": 2.3, "volume": 336418.0}, {"date": "2020-12-31", "close": 2.24, "volume": 450844.0}, {"date": "2021-01-04", "close": 2.22, "volume": 245516.0}, {"date": "2021-01-05", "close": 2.14, "volume": 290299.0}, {"date": "2021-01-06", "close": 2.26, "volume": 354899.0}, {"date": "2021-01-07", "close": 2.25, "volume": 232236.0}, {"date": "2021-01-08", "close": 2.23, "volume": 245655.0}, {"date": "2021-01-11", "close": 2.21, "volume": 236900.0}, {"date": "2021-01-12", "close": 2.23, "volume": 305135.0}, {"date": "2021-01-13", "close": 2.19, "volume": 399041.0}, {"date": "2021-01-14", "close": 2.23, "volume": 362026.0}, {"date": "2021-01-15", "close": 2.19, "volume": 281462.0}, {"date": "2021-01-19", "close": 2.18, "volume": 269189.0}, {"date": "2021-01-20", "close": 2.195, "volume": 391412.0}, {"date": "2021-01-21", "close": 2.18, "volume": 192899.0}, {"date": "2021-01-22", "close": 2.17, "volume": 344719.0}, {"date": "2021-01-25", "close": 2.15, "volume": 324009.0}, {"date": "2021-01-26", "close": 2.1, "volume": 343592.0}, {"date": "2021-01-27", "close": 2.0, "volume": 1042896.0}, {"date": "2021-01-28", "close": 1.98, "volume": 285808.0}, {"date": "2021-01-29", "close": 1.96, "volume": 416971.0}, {"date": "2021-02-01", "close": 2.08, "volume": 423409.0}, {"date": "2021-02-02", "close": 2.11, "volume": 473669.0}, {"date": "2021-02-03", "close": 2.11, "volume": 460777.0}, {"date": "2021-02-04", "close": 2.27, "volume": 513391.0}, {"date": "2021-02-05", "close": 2.28, "volume": 440895.0}, {"date": "2021-02-08", "close": 2.4, "volume": 535961.0}, {"date": "2021-02-09", "close": 2.48, "volume": 513400.0}, {"date": "2021-02-10", "close": 2.57, "volume": 644728.0}, {"date": "2021-02-11", "close": 2.41, "volume": 371767.0}, {"date": "2021-02-12", "close": 2.49, "volume": 265122.0}, {"date": "2021-02-16", "close": 2.46, "volume": 219318.0}, {"date": "2021-02-17", "close": 2.43, "volume": 259986.0}, {"date": "2021-02-18", "close": 2.36, "volume": 224927.0}, {"date": "2021-02-19", "close": 2.35, "volume": 324781.0}, {"date": "2021-02-22", "close": 2.32, "volume": 319908.0}, {"date": "2021-02-23", "close": 2.27, "volume": 368208.0}, {"date": "2021-02-24", "close": 2.26, "volume": 278316.0}, {"date": "2021-02-25", "close": 2.29, "volume": 309598.0}, {"date": "2021-02-26", "close": 2.24, "volume": 229225.0}, {"date": "2021-03-01", "close": 2.32, "volume": 320075.0}, {"date": "2021-03-02", "close": 2.32, "volume": 317065.0}, {"date": "2021-03-03", "close": 2.33, "volume": 189879.0}, {"date": "2021-03-04", "close": 2.18, "volume": 359130.0}, {"date": "2021-03-05", "close": 2.22, "volume": 272870.0}, {"date": "2021-03-08", "close": 2.17, "volume": 194536.0}, {"date": "2021-03-09", "close": 2.28, "volume": 143329.0}, {"date": "2021-03-10", "close": 2.24, "volume": 187653.0}, {"date": "2021-03-11", "close": 2.34, "volume": 143399.0}, {"date": "2021-03-12", "close": 2.31, "volume": 122081.0}, {"date": "2021-03-15", "close": 2.5, "volume": 393854.0}, {"date": "2021-03-16", "close": 2.38, "volume": 146252.0}, {"date": "2021-03-17", "close": 2.35, "volume": 120205.0}, {"date": "2021-03-18", "close": 2.31, "volume": 123709.0}, {"date": "2021-03-19", "close": 2.25, "volume": 454005.0}, {"date": "2021-03-22", "close": 2.24, "volume": 174334.0}, {"date": "2021-03-23", "close": 2.13, "volume": 165126.0}, {"date": "2021-03-24", "close": 2.05, "volume": 192015.0}, {"date": "2021-03-25", "close": 2.11, "volume": 115727.0}, {"date": "2021-03-26", "close": 2.15, "volume": 140348.0}, {"date": "2021-03-29", "close": 2.07, "volume": 203869.0}, {"date": "2021-03-30", "close": 2.03, "volume": 187667.0}, {"date": "2021-03-31", "close": 2.17, "volume": 248964.0}, {"date": "2021-04-01", "close": 2.2, "volume": 126018.0}, {"date": "2021-04-05", "close": 2.07, "volume": 312267.0}, {"date": "2021-04-06", "close": 2.8, "volume": 18215920.0}, {"date": "2021-04-07", "close": 2.38, "volume": 1978805.0}, {"date": "2021-04-08", "close": 2.51, "volume": 509897.0}, {"date": "2021-04-09", "close": 2.62, "volume": 598105.0}, {"date": "2021-04-12", "close": 2.27, "volume": 605411.0}, {"date": "2021-04-13", "close": 2.165, "volume": 412206.0}, {"date": "2021-04-14", "close": 2.36, "volume": 63350170.0}, {"date": "2021-04-15", "close": 2.23, "volume": 3328456.0}, {"date": "2021-04-16", "close": 2.19, "volume": 1350624.0}, {"date": "2021-04-19", "close": 2.78, "volume": 11485240.0}, {"date": "2021-04-20", "close": 2.7, "volume": 2929998.0}, {"date": "2021-04-21", "close": 2.95, "volume": 2350224.0}, {"date": "2021-04-22", "close": 3.46, "volume": 8487811.0}, {"date": "2021-04-23", "close": 3.91, "volume": 5084131.0}, {"date": "2021-04-26", "close": 4.37, "volume": 4658359.0}, {"date": "2021-04-27", "close": 4.16, "volume": 2217696.0}, {"date": "2021-04-28", "close": 5.1, "volume": 5336376.0}, {"date": "2021-04-29", "close": 4.24, "volume": 8048116.0}, {"date": "2021-04-30", "close": 4.42, "volume": 1759121.0}, {"date": "2021-05-03", "close": 3.78, "volume": 1676293.0}, {"date": "2021-05-04", "close": 4.02, "volume": 2206053.0}, {"date": "2021-05-05", "close": 3.95, "volume": 799716.0}, {"date": "2021-05-06", "close": 3.68, "volume": 1001394.0}, {"date": "2021-05-07", "close": 4.0, "volume": 709943.0}, {"date": "2021-05-10", "close": 3.79, "volume": 471682.0}, {"date": "2021-05-11", "close": 3.87, "volume": 611651.0}, {"date": "2021-05-12", "close": 4.15, "volume": 1454384.0}, {"date": "2021-05-13", "close": 4.21, "volume": 933288.0}, {"date": "2021-05-14", "close": 4.23, "volume": 863087.0}, {"date": "2021-05-17", "close": 4.38, "volume": 898554.0}, {"date": "2021-05-18", "close": 4.44, "volume": 485583.0}, {"date": "2021-05-19", "close": 4.2, "volume": 624250.0}, {"date": "2021-05-20", "close": 4.21, "volume": 408373.0}, {"date": "2021-05-21", "close": 4.25, "volume": 469348.0}, {"date": "2021-05-24", "close": 3.99, "volume": 614526.0}, {"date": "2021-05-25", "close": 3.84, "volume": 528493.0}, {"date": "2021-05-26", "close": 4.1, "volume": 354937.0}, {"date": "2021-05-27", "close": 4.08, "volume": 313655.0}, {"date": "2021-05-28", "close": 3.97, "volume": 320203.0}, {"date": "2021-06-01", "close": 4.02, "volume": 314737.0}, {"date": "2021-06-02", "close": 4.05, "volume": 561970.0}, {"date": "2021-06-03", "close": 4.04, "volume": 460508.0}, {"date": "2021-06-04", "close": 3.85, "volume": 542837.0}, {"date": "2021-06-07", "close": 3.97, "volume": 371392.0}, {"date": "2021-06-08", "close": 4.02, "volume": 549442.0}, {"date": "2021-06-09", "close": 3.88, "volume": 528135.0}, {"date": "2021-06-10", "close": 3.78, "volume": 408870.0}, {"date": "2021-06-11", "close": 3.75, "volume": 284760.0}, {"date": "2021-06-14", "close": 3.67, "volume": 507744.0}, {"date": "2021-06-15", "close": 3.5, "volume": 717486.0}, {"date": "2021-06-16", "close": 3.49, "volume": 345869.0}, {"date": "2021-06-17", "close": 3.32, "volume": 440987.0}, {"date": "2021-06-18", "close": 3.12, "volume": 790088.0}, {"date": "2021-06-21", "close": 3.19, "volume": 617559.0}, {"date": "2021-06-22", "close": 3.23, "volume": 415847.0}, {"date": "2021-06-23", "close": 3.28, "volume": 462010.0}, {"date": "2021-06-24", "close": 3.42, "volume": 482638.0}, {"date": "2021-06-25", "close": 3.45, "volume": 4897691.0}, {"date": "2021-06-28", "close": 3.48, "volume": 440559.0}, {"date": "2021-06-29", "close": 3.45, "volume": 317987.0}, {"date": "2021-06-30", "close": 3.2, "volume": 435264.0}, {"date": "2021-07-01", "close": 3.26, "volume": 285526.0}, {"date": "2021-07-02", "close": 3.17, "volume": 204021.0}, {"date": "2021-07-06", "close": 2.9, "volume": 460008.0}, {"date": "2021-07-07", "close": 2.8, "volume": 254040.0}, {"date": "2021-07-08", "close": 2.76, "volume": 364273.0}, {"date": "2021-07-09", "close": 3.45, "volume": 104258800.0}, {"date": "2021-07-12", "close": 3.28, "volume": 4189601.0}, {"date": "2021-07-13", "close": 2.78, "volume": 2222571.0}, {"date": "2021-07-14", "close": 2.8, "volume": 1004905.0}, {"date": "2021-07-15", "close": 2.59, "volume": 836294.0}, {"date": "2021-07-16", "close": 2.66, "volume": 370983.0}, {"date": "2021-07-19", "close": 2.7, "volume": 482319.0}, {"date": "2021-07-20", "close": 2.92, "volume": 566375.0}, {"date": "2021-07-21", "close": 2.82, "volume": 313892.0}, {"date": "2021-07-22", "close": 2.75, "volume": 326361.0}, {"date": "2021-07-23", "close": 2.66, "volume": 256402.0}, {"date": "2021-07-26", "close": 2.64, "volume": 241764.0}, {"date": "2021-07-27", "close": 2.66, "volume": 267684.0}, {"date": "2021-07-28", "close": 2.7, "volume": 288542.0}, {"date": "2021-07-29", "close": 2.62, "volume": 121520.0}, {"date": "2021-07-30", "close": 2.75, "volume": 234103.0}, {"date": "2021-08-02", "close": 3.17, "volume": 2671130.0}, {"date": "2021-08-03", "close": 2.99, "volume": 952398.0}, {"date": "2021-08-04", "close": 3.15, "volume": 798059.0}, {"date": "2021-08-05", "close": 3.16, "volume": 371619.0}, {"date": "2021-08-06", "close": 3.44, "volume": 740266.0}, {"date": "2021-08-09", "close": 3.32, "volume": 303972.0}, {"date": "2021-08-10", "close": 3.41, "volume": 563260.0}, {"date": "2021-08-11", "close": 3.43, "volume": 225713.0}, {"date": "2021-08-12", "close": 3.55, "volume": 496549.0}, {"date": "2021-08-13", "close": 3.38, "volume": 344314.0}, {"date": "2021-08-16", "close": 3.29, "volume": 304674.0}, {"date": "2021-08-17", "close": 3.43, "volume": 164726.0}, {"date": "2021-08-18", "close": 3.41, "volume": 250106.0}, {"date": "2021-08-19", "close": 3.28, "volume": 232891.0}, {"date": "2021-08-20", "close": 3.37, "volume": 341855.0}, {"date": "2021-08-23", "close": 3.61, "volume": 458301.0}, {"date": "2021-08-24", "close": 3.59, "volume": 415332.0}, {"date": "2021-08-25", "close": 3.75, "volume": 437817.0}, {"date": "2021-08-26", "close": 3.66, "volume": 488073.0}, {"date": "2021-08-27", "close": 3.88, "volume": 340405.0}, {"date": "2021-08-30", "close": 3.85, "volume": 337317.0}, {"date": "2021-08-31", "close": 3.93, "volume": 311685.0}, {"date": "2021-09-01", "close": 3.9, "volume": 406635.0}, {"date": "2021-09-02", "close": 4.04, "volume": 553622.0}, {"date": "2021-09-03", "close": 3.85, "volume": 599271.0}, {"date": "2021-09-07", "close": 3.8, "volume": 511179.0}, {"date": "2021-09-08", "close": 3.84, "volume": 354466.0}, {"date": "2021-09-09", "close": 3.85, "volume": 256738.0}, {"date": "2021-09-10", "close": 3.82, "volume": 255806.0}, {"date": "2021-09-13", "close": 3.75, "volume": 338193.0}, {"date": "2021-09-14", "close": 3.71, "volume": 257242.0}, {"date": "2021-09-15", "close": 3.73, "volume": 177389.0}, {"date": "2021-09-16", "close": 3.79, "volume": 239824.0}, {"date": "2021-09-17", "close": 4.06, "volume": 467204.0}, {"date": "2021-09-20", "close": 3.66, "volume": 527666.0}, {"date": "2021-09-21", "close": 3.76, "volume": 365484.0}, {"date": "2021-09-22", "close": 3.75, "volume": 218504.0}, {"date": "2021-09-23", "close": 3.96, "volume": 514454.0}, {"date": "2021-09-24", "close": 4.15, "volume": 602214.0}, {"date": "2021-09-27", "close": 4.14, "volume": 265825.0}, {"date": "2021-09-28", "close": 3.95, "volume": 305258.0}, {"date": "2021-09-29", "close": 3.82, "volume": 321590.0}, {"date": "2021-09-30", "close": 3.88, "volume": 163122.0}, {"date": "2021-10-01", "close": 3.8, "volume": 246999.0}, {"date": "2021-10-04", "close": 3.69, "volume": 156116.0}, {"date": "2021-10-05", "close": 3.62, "volume": 259568.0}, {"date": "2021-10-06", "close": 3.58, "volume": 195463.0}, {"date": "2021-10-07", "close": 3.54, "volume": 201117.0}, {"date": "2021-10-08", "close": 3.48, "volume": 160161.0}, {"date": "2021-10-11", "close": 3.56, "volume": 168446.0}, {"date": "2021-10-12", "close": 3.58, "volume": 102970.0}, {"date": "2021-10-13", "close": 3.53, "volume": 101266.0}, {"date": "2021-10-14", "close": 3.47, "volume": 128416.0}, {"date": "2021-10-15", "close": 3.37, "volume": 154366.0}, {"date": "2021-10-18", "close": 3.27, "volume": 259249.0}, {"date": "2021-10-19", "close": 3.32, "volume": 182141.0}, {"date": "2021-10-20", "close": 3.29, "volume": 92394.0}, {"date": "2021-10-21", "close": 3.22, "volume": 200633.0}, {"date": "2021-10-22", "close": 3.28, "volume": 146563.0}, {"date": "2021-10-25", "close": 3.18, "volume": 138304.0}, {"date": "2021-10-26", "close": 3.26, "volume": 171894.0}, {"date": "2021-10-27", "close": 3.19, "volume": 96334.0}, {"date": "2021-10-28", "close": 3.19, "volume": 117415.0}, {"date": "2021-10-29", "close": 3.17, "volume": 95032.0}, {"date": "2021-11-01", "close": 3.27, "volume": 130893.0}, {"date": "2021-11-02", "close": 3.3, "volume": 166740.0}, {"date": "2021-11-03", "close": 3.27, "volume": 63318.0}, {"date": "2021-11-04", "close": 3.22, "volume": 133220.0}, {"date": "2021-11-05", "close": 3.2, "volume": 94618.0}, {"date": "2021-11-08", "close": 3.16, "volume": 172938.0}, {"date": "2021-11-09", "close": 3.17, "volume": 136688.0}, {"date": "2021-11-10", "close": 2.95, "volume": 210975.0}, {"date": "2021-11-11", "close": 2.88, "volume": 236149.0}, {"date": "2021-11-12", "close": 3.01, "volume": 190845.0}, {"date": "2021-11-15", "close": 2.86, "volume": 270769.0}, {"date": "2021-11-16", "close": 2.83, "volume": 181414.0}, {"date": "2021-11-17", "close": 2.83, "volume": 116860.0}, {"date": "2021-11-18", "close": 2.7, "volume": 210025.0}, {"date": "2021-11-19", "close": 2.69, "volume": 119546.0}, {"date": "2021-11-22", "close": 2.55, "volume": 290362.0}, {"date": "2021-11-23", "close": 2.58, "volume": 185290.0}, {"date": "2021-11-24", "close": 2.71, "volume": 120023.0}, {"date": "2021-11-26", "close": 2.57, "volume": 98576.0}, {"date": "2021-11-29", "close": 2.49, "volume": 183924.0}, {"date": "2021-11-30", "close": 2.63, "volume": 207034.0}, {"date": "2021-12-01", "close": 2.42, "volume": 155210.0}, {"date": "2021-12-02", "close": 2.45, "volume": 115736.0}, {"date": "2021-12-03", "close": 2.28, "volume": 173765.0}, {"date": "2021-12-06", "close": 2.36, "volume": 217993.0}, {"date": "2021-12-07", "close": 2.4, "volume": 117870.0}, {"date": "2021-12-08", "close": 2.46, "volume": 121206.0}, {"date": "2021-12-09", "close": 2.32, "volume": 83974.0}, {"date": "2021-12-10", "close": 2.24, "volume": 118697.0}, {"date": "2021-12-13", "close": 2.22, "volume": 186651.0}, {"date": "2021-12-14", "close": 2.16, "volume": 203658.0}, {"date": "2021-12-15", "close": 2.25, "volume": 183555.0}, {"date": "2021-12-16", "close": 2.3, "volume": 165976.0}, {"date": "2021-12-17", "close": 2.38, "volume": 138788.0}, {"date": "2021-12-20", "close": 2.32, "volume": 95187.0}, {"date": "2021-12-21", "close": 2.3, "volume": 81036.0}, {"date": "2021-12-22", "close": 2.29, "volume": 112471.0}, {"date": "2021-12-23", "close": 2.37, "volume": 99383.0}, {"date": "2021-12-27", "close": 2.2, "volume": 377831.0}, {"date": "2021-12-28", "close": 2.2, "volume": 238417.0}, {"date": "2021-12-29", "close": 2.17, "volume": 202436.0}, {"date": "2021-12-30", "close": 2.11, "volume": 356845.0}, {"date": "2021-12-31", "close": 2.07, "volume": 290166.0}, {"date": "2022-01-03", "close": 2.31, "volume": 178240.0}, {"date": "2022-01-04", "close": 2.25, "volume": 86151.0}, {"date": "2022-01-05", "close": 2.12, "volume": 93477.0}, {"date": "2022-01-06", "close": 2.05, "volume": 265515.0}, {"date": "2022-01-07", "close": 2.11, "volume": 101929.0}, {"date": "2022-01-10", "close": 2.12, "volume": 177627.0}, {"date": "2022-01-11", "close": 2.135, "volume": 70753.0}, {"date": "2022-01-12", "close": 2.12, "volume": 34950.0}, {"date": "2022-01-13", "close": 2.03, "volume": 87705.0}, {"date": "2022-01-14", "close": 2.02, "volume": 99388.0}, {"date": "2022-01-18", "close": 1.93, "volume": 213125.0}, {"date": "2022-01-19", "close": 2.01, "volume": 115403.0}, {"date": "2022-01-20", "close": 2.03, "volume": 78942.0}, {"date": "2022-01-21", "close": 1.92, "volume": 205056.0}, {"date": "2022-01-24", "close": 1.98, "volume": 373524.0}, {"date": "2022-01-25", "close": 1.91, "volume": 108276.0}, {"date": "2022-01-26", "close": 1.87, "volume": 114848.0}, {"date": "2022-01-27", "close": 1.82, "volume": 169306.0}, {"date": "2022-01-28", "close": 1.83, "volume": 118432.0}, {"date": "2022-01-31", "close": 1.93, "volume": 142051.0}, {"date": "2022-02-01", "close": 2.12, "volume": 179784.0}, {"date": "2022-02-02", "close": 2.17, "volume": 158022.0}, {"date": "2022-02-03", "close": 2.06, "volume": 41499.0}, {"date": "2022-02-04", "close": 2.14, "volume": 79942.0}, {"date": "2022-02-07", "close": 2.15, "volume": 36186.0}, {"date": "2022-02-08", "close": 2.08, "volume": 34682.0}, {"date": "2022-02-09", "close": 2.12, "volume": 43162.0}, {"date": "2022-02-10", "close": 2.07, "volume": 43633.0}, {"date": "2022-02-11", "close": 2.08, "volume": 72164.0}, {"date": "2022-02-14", "close": 1.99, "volume": 93654.0}, {"date": "2022-02-15", "close": 2.07, "volume": 40458.0}, {"date": "2022-02-16", "close": 2.13, "volume": 47380.0}, {"date": "2022-02-17", "close": 2.01, "volume": 58859.0}, {"date": "2022-02-18", "close": 2.0, "volume": 67938.0}, {"date": "2022-02-22", "close": 1.94, "volume": 73382.0}, {"date": "2022-02-23", "close": 1.87, "volume": 77946.0}, {"date": "2022-02-24", "close": 1.98, "volume": 120682.0}, {"date": "2022-02-25", "close": 1.9, "volume": 63518.0}, {"date": "2022-02-28", "close": 1.87, "volume": 28589.0}, {"date": "2022-03-01", "close": 1.87, "volume": 87218.0}, {"date": "2022-03-02", "close": 1.83, "volume": 103962.0}, {"date": "2022-03-03", "close": 1.81, "volume": 35793.0}, {"date": "2022-03-04", "close": 1.815, "volume": 107273.0}, {"date": "2022-03-07", "close": 1.75, "volume": 161395.0}, {"date": "2022-03-08", "close": 1.77, "volume": 41498.0}, {"date": "2022-03-09", "close": 1.83, "volume": 65963.0}, {"date": "2022-03-10", "close": 1.79, "volume": 67045.0}, {"date": "2022-03-11", "close": 1.76, "volume": 39267.0}, {"date": "2022-03-14", "close": 1.75, "volume": 59882.0}, {"date": "2022-03-15", "close": 1.74, "volume": 39980.0}, {"date": "2022-03-16", "close": 1.73, "volume": 70336.0}, {"date": "2022-03-17", "close": 1.86, "volume": 63993.0}, {"date": "2022-03-18", "close": 1.85, "volume": 77284.0}, {"date": "2022-03-21", "close": 1.76, "volume": 118891.0}, {"date": "2022-03-22", "close": 1.83, "volume": 45970.0}, {"date": "2022-03-23", "close": 1.8, "volume": 98725.0}, {"date": "2022-03-24", "close": 1.77, "volume": 57039.0}, {"date": "2022-03-25", "close": 1.74, "volume": 59932.0}, {"date": "2022-03-28", "close": 1.66, "volume": 115728.0}, {"date": "2022-03-29", "close": 1.7, "volume": 128094.0}, {"date": "2022-03-30", "close": 1.71, "volume": 101622.0}, {"date": "2022-03-31", "close": 1.61, "volume": 315907.0}, {"date": "2022-04-01", "close": 1.58, "volume": 161408.0}, {"date": "2022-04-04", "close": 1.61, "volume": 148289.0}, {"date": "2022-04-05", "close": 1.62, "volume": 78859.0}, {"date": "2022-04-06", "close": 1.65, "volume": 103161.0}, {"date": "2022-04-07", "close": 1.6, "volume": 101833.0}, {"date": "2022-04-08", "close": 1.6, "volume": 71460.0}, {"date": "2022-04-11", "close": 1.54, "volume": 214560.0}, {"date": "2022-04-12", "close": 1.57, "volume": 49114.0}, {"date": "2022-04-13", "close": 1.58, "volume": 50890.0}, {"date": "2022-04-14", "close": 1.74, "volume": 1066730.0}, {"date": "2022-04-18", "close": 1.68, "volume": 158434.0}, {"date": "2022-04-19", "close": 1.7, "volume": 117538.0}, {"date": "2022-04-20", "close": 1.7, "volume": 102320.0}, {"date": "2022-04-21", "close": 1.68, "volume": 121239.0}, {"date": "2022-04-22", "close": 1.66, "volume": 88782.0}, {"date": "2022-04-25", "close": 1.68, "volume": 45880.0}, {"date": "2022-04-26", "close": 1.54, "volume": 130130.0}, {"date": "2022-04-27", "close": 1.52, "volume": 50821.0}, {"date": "2022-04-28", "close": 1.53, "volume": 150171.0}, {"date": "2022-04-29", "close": 1.55, "volume": 120356.0}, {"date": "2022-05-02", "close": 1.57, "volume": 81938.0}, {"date": "2022-05-03", "close": 1.58, "volume": 58870.0}, {"date": "2022-05-04", "close": 1.57, "volume": 201652.0}, {"date": "2022-05-05", "close": 1.54, "volume": 36970.0}, {"date": "2022-05-06", "close": 1.4616, "volume": 78864.0}, {"date": "2022-05-09", "close": 1.35, "volume": 138886.0}, {"date": "2022-05-10", "close": 1.39, "volume": 94275.0}, {"date": "2022-05-11", "close": 1.3, "volume": 273520.0}, {"date": "2022-05-12", "close": 1.34, "volume": 155372.0}, {"date": "2022-05-13", "close": 1.36, "volume": 78069.0}, {"date": "2022-05-16", "close": 1.26, "volume": 69866.0}, {"date": "2022-05-17", "close": 1.35, "volume": 71549.0}, {"date": "2022-05-18", "close": 1.28, "volume": 64835.0}, {"date": "2022-05-19", "close": 1.32, "volume": 43689.0}, {"date": "2022-05-20", "close": 1.28, "volume": 52536.0}, {"date": "2022-05-23", "close": 1.32, "volume": 43544.0}, {"date": "2022-05-24", "close": 1.19, "volume": 97576.0}, {"date": "2022-05-25", "close": 1.26, "volume": 33249.0}, {"date": "2022-05-26", "close": 1.31, "volume": 46090.0}, {"date": "2022-05-27", "close": 1.32, "volume": 68232.0}, {"date": "2022-05-31", "close": 1.29, "volume": 118978.0}, {"date": "2022-06-01", "close": 1.62, "volume": 345150.0}, {"date": "2022-06-02", "close": 1.49, "volume": 82493.0}, {"date": "2022-06-03", "close": 1.41, "volume": 53620.0}, {"date": "2022-06-06", "close": 1.4, "volume": 61150.0}, {"date": "2022-06-07", "close": 1.52, "volume": 146803.0}, {"date": "2022-06-08", "close": 1.56, "volume": 87254.0}, {"date": "2022-06-09", "close": 1.44, "volume": 73579.0}, {"date": "2022-06-10", "close": 1.38, "volume": 45952.0}, {"date": "2022-06-13", "close": 1.33, "volume": 66791.0}, {"date": "2022-06-14", "close": 1.21, "volume": 133854.0}, {"date": "2022-06-15", "close": 1.27, "volume": 73559.0}, {"date": "2022-06-16", "close": 1.27, "volume": 50960.0}, {"date": "2022-06-17", "close": 1.2, "volume": 168359.0}, {"date": "2022-06-21", "close": 1.22, "volume": 103426.0}, {"date": "2022-06-22", "close": 1.26, "volume": 77096.0}, {"date": "2022-06-23", "close": 1.25, "volume": 35901.0}, {"date": "2022-06-24", "close": 1.26, "volume": 95607.0}, {"date": "2022-06-27", "close": 1.26, "volume": 63416.0}, {"date": "2022-06-28", "close": 1.25, "volume": 30794.0}, {"date": "2022-06-29", "close": 1.25, "volume": 96966.0}, {"date": "2022-06-30", "close": 1.31, "volume": 53980.0}, {"date": "2022-07-01", "close": 1.31, "volume": 65895.0}, {"date": "2022-07-05", "close": 1.48, "volume": 132598.0}, {"date": "2022-07-06", "close": 1.46, "volume": 108614.0}, {"date": "2022-07-07", "close": 1.73, "volume": 139986.0}, {"date": "2022-07-08", "close": 1.72, "volume": 81592.0}, {"date": "2022-07-11", "close": 1.83, "volume": 52350.0}, {"date": "2022-07-12", "close": 1.72, "volume": 77688.0}, {"date": "2022-07-13", "close": 1.58, "volume": 74968.0}, {"date": "2022-07-14", "close": 1.68, "volume": 24735.0}, {"date": "2022-07-15", "close": 1.65, "volume": 45976.0}, {"date": "2022-07-18", "close": 1.62, "volume": 38675.0}, {"date": "2022-07-19", "close": 1.67, "volume": 42087.0}, {"date": "2022-07-20", "close": 1.74, "volume": 65990.0}, {"date": "2022-07-21", "close": 1.75, "volume": 40356.0}, {"date": "2022-07-22", "close": 1.85, "volume": 80825.0}, {"date": "2022-07-25", "close": 2.12, "volume": 437874.0}, {"date": "2022-07-26", "close": 2.03, "volume": 176034.0}, {"date": "2022-07-27", "close": 2.06, "volume": 151727.0}, {"date": "2022-07-28", "close": 2.48, "volume": 296458.0}, {"date": "2022-07-29", "close": 2.26, "volume": 243313.0}, {"date": "2022-08-01", "close": 2.27, "volume": 86256.0}, {"date": "2022-08-02", "close": 2.23, "volume": 58287.0}, {"date": "2022-08-03", "close": 2.17, "volume": 73303.0}, {"date": "2022-08-04", "close": 2.17, "volume": 95573.0}, {"date": "2022-08-05", "close": 2.18, "volume": 87042.0}, {"date": "2022-08-08", "close": 2.14, "volume": 99067.0}, {"date": "2022-08-09", "close": 1.91, "volume": 145213.0}, {"date": "2022-08-10", "close": 2.005, "volume": 129145.0}, {"date": "2022-08-11", "close": 2.03, "volume": 47849.0}, {"date": "2022-08-12", "close": 2.07, "volume": 56991.0}, {"date": "2022-08-15", "close": 2.18, "volume": 82125.0}, {"date": "2022-08-16", "close": 2.18, "volume": 53760.0}, {"date": "2022-08-17", "close": 2.1, "volume": 38771.0}, {"date": "2022-08-18", "close": 2.09, "volume": 65892.0}, {"date": "2022-08-19", "close": 2.0, "volume": 80344.0}, {"date": "2022-08-22", "close": 2.0, "volume": 92910.0}, {"date": "2022-08-23", "close": 1.99, "volume": 49227.0}, {"date": "2022-08-24", "close": 2.04, "volume": 44000.0}, {"date": "2022-08-25", "close": 1.97, "volume": 37099.0}, {"date": "2022-08-26", "close": 1.98, "volume": 36368.0}, {"date": "2022-08-29", "close": 1.93, "volume": 48737.0}, {"date": "2022-08-30", "close": 1.9, "volume": 17907.0}, {"date": "2022-08-31", "close": 1.9, "volume": 54637.0}, {"date": "2022-09-01", "close": 1.83, "volume": 42618.0}, {"date": "2022-09-02", "close": 1.8, "volume": 45879.0}, {"date": "2022-09-06", "close": 1.64, "volume": 94860.0}, {"date": "2022-09-07", "close": 1.77, "volume": 57071.0}, {"date": "2022-09-08", "close": 1.87, "volume": 32845.0}, {"date": "2022-09-09", "close": 1.81, "volume": 48309.0}, {"date": "2022-09-12", "close": 1.83, "volume": 37028.0}, {"date": "2022-09-13", "close": 1.84, "volume": 21545.0}, {"date": "2022-09-14", "close": 1.74, "volume": 35319.0}, {"date": "2022-09-15", "close": 1.79, "volume": 47232.0}, {"date": "2022-09-16", "close": 1.88, "volume": 53234.0}, {"date": "2022-09-19", "close": 1.76, "volume": 39127.0}, {"date": "2022-09-20", "close": 1.71, "volume": 42771.0}, {"date": "2022-09-21", "close": 1.73, "volume": 13003.0}, {"date": "2022-09-22", "close": 1.69, "volume": 57539.0}, {"date": "2022-09-23", "close": 1.63, "volume": 26051.0}, {"date": "2022-09-26", "close": 1.54, "volume": 72114.0}, {"date": "2022-09-27", "close": 1.58, "volume": 23925.0}, {"date": "2022-09-28", "close": 1.68, "volume": 32131.0}, {"date": "2022-09-29", "close": 1.65, "volume": 19681.0}, {"date": "2022-09-30", "close": 1.63, "volume": 27309.0}, {"date": "2022-10-03", "close": 1.66, "volume": 53103.0}, {"date": "2022-10-04", "close": 1.66, "volume": 35311.0}, {"date": "2022-10-05", "close": 1.62, "volume": 31602.0}, {"date": "2022-10-06", "close": 1.63, "volume": 32719.0}, {"date": "2022-10-07", "close": 1.55, "volume": 28196.0}, {"date": "2022-10-10", "close": 1.59, "volume": 38169.0}, {"date": "2022-10-11", "close": 1.62, "volume": 27349.0}, {"date": "2022-10-12", "close": 1.56, "volume": 669568.0}, {"date": "2022-10-13", "close": 1.54, "volume": 58500.0}, {"date": "2022-10-14", "close": 1.62, "volume": 71968.0}, {"date": "2022-10-17", "close": 1.65, "volume": 24956.0}, {"date": "2022-10-18", "close": 1.62, "volume": 52900.0}, {"date": "2022-10-19", "close": 1.54, "volume": 30528.0}, {"date": "2022-10-20", "close": 1.57, "volume": 39793.0}, {"date": "2022-10-21", "close": 1.5, "volume": 49268.0}, {"date": "2022-10-24", "close": 1.48, "volume": 57496.0}, {"date": "2022-10-25", "close": 1.45, "volume": 89825.0}, {"date": "2022-10-26", "close": 1.43, "volume": 43875.0}, {"date": "2022-10-27", "close": 1.38, "volume": 89997.0}, {"date": "2022-10-28", "close": 1.39, "volume": 47909.0}, {"date": "2022-10-31", "close": 1.38, "volume": 66944.0}, {"date": "2022-11-01", "close": 1.39, "volume": 28224.0}, {"date": "2022-11-02", "close": 1.36, "volume": 53756.0}, {"date": "2022-11-03", "close": 1.31, "volume": 61363.0}, {"date": "2022-11-04", "close": 1.34, "volume": 81364.0}, {"date": "2022-11-07", "close": 1.31, "volume": 43785.0}, {"date": "2022-11-08", "close": 1.31, "volume": 85399.0}, {"date": "2022-11-09", "close": 1.18, "volume": 117822.0}, {"date": "2022-11-10", "close": 1.14, "volume": 170537.0}, {"date": "2022-11-11", "close": 1.2221, "volume": 131300.0}, {"date": "2022-11-14", "close": 1.29, "volume": 55796.0}, {"date": "2022-11-15", "close": 1.24, "volume": 53578.0}, {"date": "2022-11-16", "close": 1.27, "volume": 35151.0}, {"date": "2022-11-17", "close": 1.36, "volume": 76068.0}, {"date": "2022-11-18", "close": 1.32, "volume": 17819.0}, {"date": "2022-11-21", "close": 1.28, "volume": 52262.0}, {"date": "2022-11-22", "close": 1.24, "volume": 42594.0}, {"date": "2022-11-23", "close": 1.35, "volume": 62115.0}, {"date": "2022-11-25", "close": 1.29, "volume": 74098.0}, {"date": "2022-11-28", "close": 1.29, "volume": 16771.0}, {"date": "2022-11-29", "close": 1.25, "volume": 43274.0}, {"date": "2022-11-30", "close": 1.27, "volume": 41535.0}, {"date": "2022-12-01", "close": 1.24, "volume": 48031.0}, {"date": "2022-12-02", "close": 1.22, "volume": 55583.0}, {"date": "2022-12-05", "close": 1.15, "volume": 120086.0}, {"date": "2022-12-06", "close": 1.19, "volume": 37498.0}, {"date": "2022-12-07", "close": 1.19, "volume": 63362.0}, {"date": "2022-12-08", "close": 1.17, "volume": 58508.0}, {"date": "2022-12-09", "close": 1.1601, "volume": 42555.0}, {"date": "2022-12-12", "close": 1.1546, "volume": 206875.0}, {"date": "2022-12-13", "close": 1.12, "volume": 66611.0}, {"date": "2022-12-14", "close": 1.12, "volume": 67197.0}, {"date": "2022-12-15", "close": 1.16, "volume": 68289.0}, {"date": "2022-12-16", "close": 1.17, "volume": 65635.0}, {"date": "2022-12-19", "close": 1.17, "volume": 202652.0}, {"date": "2022-12-20", "close": 1.19, "volume": 99430.0}, {"date": "2022-12-21", "close": 1.23, "volume": 306655.0}, {"date": "2022-12-22", "close": 1.18, "volume": 137682.0}, {"date": "2022-12-23", "close": 1.22, "volume": 127264.0}, {"date": "2022-12-27", "close": 1.125, "volume": 118273.0}, {"date": "2022-12-28", "close": 1.03, "volume": 214607.0}, {"date": "2022-12-29", "close": 1.15, "volume": 195923.0}, {"date": "2022-12-30", "close": 1.13, "volume": 137568.0}, {"date": "2023-01-03", "close": 1.18, "volume": 60787.0}, {"date": "2023-01-04", "close": 1.19, "volume": 87459.0}, {"date": "2023-01-05", "close": 1.13, "volume": 139350.0}, {"date": "2023-01-06", "close": 1.14, "volume": 32571.0}, {"date": "2023-01-09", "close": 1.17, "volume": 77298.0}, {"date": "2023-01-10", "close": 1.18, "volume": 68460.0}, {"date": "2023-01-11", "close": 1.15, "volume": 58070.0}, {"date": "2023-01-12", "close": 1.14, "volume": 57342.0}, {"date": "2023-01-13", "close": 1.14, "volume": 45503.0}, {"date": "2023-01-17", "close": 1.17, "volume": 88146.0}, {"date": "2023-01-18", "close": 1.15, "volume": 49136.0}, {"date": "2023-01-19", "close": 1.14, "volume": 13706.0}, {"date": "2023-01-20", "close": 1.13, "volume": 80941.0}, {"date": "2023-01-23", "close": 1.1, "volume": 43481.0}, {"date": "2023-01-24", "close": 1.11, "volume": 45784.0}, {"date": "2023-01-25", "close": 1.1, "volume": 38814.0}, {"date": "2023-01-26", "close": 1.11, "volume": 38743.0}, {"date": "2023-01-27", "close": 1.11, "volume": 94522.0}, {"date": "2023-01-30", "close": 1.13, "volume": 101462.0}, {"date": "2023-01-31", "close": 1.16, "volume": 65427.0}, {"date": "2023-02-01", "close": 1.15, "volume": 56817.0}, {"date": "2023-02-02", "close": 1.2, "volume": 68170.0}, {"date": "2023-02-03", "close": 1.325, "volume": 211888.0}, {"date": "2023-02-06", "close": 1.455, "volume": 205395.0}, {"date": "2023-02-07", "close": 1.88, "volume": 728392.0}, {"date": "2023-02-08", "close": 1.74, "volume": 240635.0}, {"date": "2023-02-09", "close": 1.65, "volume": 103710.0}, {"date": "2023-02-10", "close": 1.69, "volume": 46271.0}, {"date": "2023-02-13", "close": 1.55, "volume": 103331.0}, {"date": "2023-02-14", "close": 1.54, "volume": 33096.0}, {"date": "2023-02-15", "close": 1.44, "volume": 123389.0}, {"date": "2023-02-16", "close": 1.5, "volume": 85279.0}, {"date": "2023-02-17", "close": 1.55, "volume": 31836.0}, {"date": "2023-02-21", "close": 1.6, "volume": 52386.0}, {"date": "2023-02-22", "close": 1.76, "volume": 116272.0}, {"date": "2023-02-23", "close": 1.76, "volume": 110258.0}, {"date": "2023-02-24", "close": 1.71, "volume": 36947.0}, {"date": "2023-02-27", "close": 2.0, "volume": 238299.0}, {"date": "2023-02-28", "close": 2.07, "volume": 223940.0}, {"date": "2023-03-01", "close": 2.05, "volume": 297560.0}, {"date": "2023-03-02", "close": 2.22, "volume": 188366.0}, {"date": "2023-03-03", "close": 2.4, "volume": 246894.0}, {"date": "2023-03-06", "close": 2.17, "volume": 226121.0}, {"date": "2023-03-07", "close": 2.14, "volume": 72325.0}, {"date": "2023-03-08", "close": 2.06, "volume": 110148.0}, {"date": "2023-03-09", "close": 2.1, "volume": 94825.0}, {"date": "2023-03-10", "close": 1.87, "volume": 156455.0}, {"date": "2023-03-13", "close": 1.82, "volume": 64949.0}, {"date": "2023-03-14", "close": 1.92, "volume": 51884.0}, {"date": "2023-03-15", "close": 1.9, "volume": 117823.0}, {"date": "2023-03-16", "close": 1.93, "volume": 88335.0}, {"date": "2023-03-17", "close": 1.96, "volume": 102246.0}, {"date": "2023-03-20", "close": 1.99, "volume": 54196.0}, {"date": "2023-03-21", "close": 1.99, "volume": 42196.0}, {"date": "2023-03-22", "close": 1.97, "volume": 18571.0}, {"date": "2023-03-23", "close": 1.98, "volume": 21420.0}, {"date": "2023-03-24", "close": 1.96, "volume": 32600.0}, {"date": "2023-03-27", "close": 1.95, "volume": 43968.0}, {"date": "2023-03-28", "close": 1.99, "volume": 25390.0}, {"date": "2023-03-29", "close": 2.06, "volume": 73013.0}, {"date": "2023-03-30", "close": 2.17, "volume": 102971.0}, {"date": "2023-03-31", "close": 2.1, "volume": 45261.0}, {"date": "2023-04-03", "close": 1.94, "volume": 87179.0}, {"date": "2023-04-04", "close": 1.96, "volume": 53749.0}, {"date": "2023-04-05", "close": 2.01, "volume": 19944.0}, {"date": "2023-04-06", "close": 2.08, "volume": 32656.0}, {"date": "2023-04-10", "close": 2.02, "volume": 54398.0}, {"date": "2023-04-11", "close": 2.04, "volume": 49562.0}, {"date": "2023-04-12", "close": 2.04, "volume": 56161.0}, {"date": "2023-04-13", "close": 2.04, "volume": 38484.0}, {"date": "2023-04-14", "close": 2.01, "volume": 37536.0}, {"date": "2023-04-17", "close": 2.03, "volume": 80029.0}, {"date": "2023-04-18", "close": 1.98, "volume": 50248.0}, {"date": "2023-04-19", "close": 2.04, "volume": 60113.0}, {"date": "2023-04-20", "close": 1.98, "volume": 55576.0}, {"date": "2023-04-21", "close": 1.92, "volume": 40844.0}, {"date": "2023-04-24", "close": 1.84, "volume": 35948.0}, {"date": "2023-04-25", "close": 1.75, "volume": 59064.0}, {"date": "2023-04-26", "close": 1.76, "volume": 31614.0}, {"date": "2023-04-27", "close": 1.74, "volume": 66005.0}, {"date": "2023-04-28", "close": 1.76, "volume": 49066.0}, {"date": "2023-05-01", "close": 1.71, "volume": 26322.0}, {"date": "2023-05-02", "close": 1.66, "volume": 53358.0}, {"date": "2023-05-03", "close": 1.68, "volume": 32273.0}, {"date": "2023-05-04", "close": 1.65, "volume": 25649.0}, {"date": "2023-05-05", "close": 1.72, "volume": 30565.0}, {"date": "2023-05-08", "close": 1.88, "volume": 91470.0}, {"date": "2023-05-09", "close": 1.77, "volume": 31522.0}, {"date": "2023-05-10", "close": 1.81, "volume": 23742.0}, {"date": "2023-05-11", "close": 1.76, "volume": 37871.0}, {"date": "2023-05-12", "close": 1.69, "volume": 30449.0}, {"date": "2023-05-15", "close": 1.64, "volume": 57652.0}, {"date": "2023-05-16", "close": 1.62, "volume": 35546.0}, {"date": "2023-05-17", "close": 1.67, "volume": 70679.0}, {"date": "2023-05-18", "close": 1.645, "volume": 29181.0}, {"date": "2023-05-19", "close": 1.75, "volume": 41156.0}, {"date": "2023-05-22", "close": 1.82, "volume": 46142.0}, {"date": "2023-05-23", "close": 1.8, "volume": 63578.0}, {"date": "2023-05-24", "close": 1.78, "volume": 16636.0}, {"date": "2023-05-25", "close": 1.65, "volume": 64982.0}, {"date": "2023-05-26", "close": 1.6, "volume": 82703.0}, {"date": "2023-05-30", "close": 1.61, "volume": 25970.0}, {"date": "2023-05-31", "close": 1.57, "volume": 130440.0}, {"date": "2023-06-01", "close": 1.59, "volume": 28928.0}, {"date": "2023-06-02", "close": 1.57, "volume": 21624.0}, {"date": "2023-06-05", "close": 1.54, "volume": 62947.0}, {"date": "2023-06-06", "close": 1.58, "volume": 36278.0}, {"date": "2023-06-07", "close": 1.53, "volume": 24999.0}, {"date": "2023-06-08", "close": 1.54, "volume": 35209.0}, {"date": "2023-06-09", "close": 1.52, "volume": 20920.0}, {"date": "2023-06-12", "close": 1.46, "volume": 81987.0}, {"date": "2023-06-13", "close": 1.44, "volume": 73730.0}, {"date": "2023-06-14", "close": 1.45, "volume": 34109.0}, {"date": "2023-06-15", "close": 1.46, "volume": 44256.0}, {"date": "2023-06-16", "close": 1.43, "volume": 33529.0}, {"date": "2023-06-20", "close": 1.42, "volume": 12676.0}, {"date": "2023-06-21", "close": 1.38, "volume": 105424.0}, {"date": "2023-06-22", "close": 1.41, "volume": 581614.0}, {"date": "2023-06-23", "close": 1.44, "volume": 102873.0}, {"date": "2023-06-26", "close": 1.32, "volume": 163003.0}, {"date": "2023-06-27", "close": 1.415, "volume": 63647.0}, {"date": "2023-06-28", "close": 1.39, "volume": 30288.0}, {"date": "2023-06-29", "close": 1.39, "volume": 33393.0}, {"date": "2023-06-30", "close": 1.44, "volume": 25861.0}, {"date": "2023-07-03", "close": 1.44, "volume": 12850.0}, {"date": "2023-07-05", "close": 1.46, "volume": 40458.0}, {"date": "2023-07-06", "close": 1.49, "volume": 29313.0}, {"date": "2023-07-07", "close": 1.46, "volume": 27985.0}, {"date": "2023-07-10", "close": 1.49, "volume": 35562.0}, {"date": "2023-07-11", "close": 1.57, "volume": 107629.0}, {"date": "2023-07-12", "close": 1.56, "volume": 33041.0}, {"date": "2023-07-13", "close": 1.65, "volume": 90244.0}, {"date": "2023-07-14", "close": 1.63, "volume": 21079.0}, {"date": "2023-07-17", "close": 1.88, "volume": 198914.0}, {"date": "2023-07-18", "close": 1.75, "volume": 76483.0}, {"date": "2023-07-19", "close": 1.71, "volume": 45610.0}, {"date": "2023-07-20", "close": 1.64, "volume": 53145.0}, {"date": "2023-07-21", "close": 1.63, "volume": 35788.0}, {"date": "2023-07-24", "close": 1.59, "volume": 35142.0}, {"date": "2023-07-25", "close": 1.57, "volume": 30879.0}, {"date": "2023-07-26", "close": 1.57, "volume": 22153.0}, {"date": "2023-07-27", "close": 1.5, "volume": 40921.0}, {"date": "2023-07-28", "close": 1.49, "volume": 34835.0}, {"date": "2023-07-31", "close": 1.5, "volume": 56307.0}, {"date": "2023-08-01", "close": 1.4, "volume": 148405.0}, {"date": "2023-08-02", "close": 1.38, "volume": 54138.0}, {"date": "2023-08-03", "close": 1.39, "volume": 38752.0}, {"date": "2023-08-04", "close": 1.45, "volume": 69669.0}, {"date": "2023-08-07", "close": 1.45, "volume": 49605.0}, {"date": "2023-08-08", "close": 1.4, "volume": 28779.0}, {"date": "2023-08-09", "close": 1.4, "volume": 30380.0}, {"date": "2023-08-10", "close": 1.44, "volume": 33682.0}, {"date": "2023-08-11", "close": 1.49, "volume": 28446.0}, {"date": "2023-08-14", "close": 1.49, "volume": 45236.0}, {"date": "2023-08-15", "close": 1.6, "volume": 93477.0}, {"date": "2023-08-16", "close": 1.57, "volume": 34444.0}, {"date": "2023-08-17", "close": 1.73, "volume": 91664.0}, {"date": "2023-08-18", "close": 1.61, "volume": 62453.0}, {"date": "2023-08-21", "close": 1.62, "volume": 18901.0}, {"date": "2023-08-22", "close": 1.69, "volume": 30958.0}, {"date": "2023-08-23", "close": 1.65, "volume": 41764.0}, {"date": "2023-08-24", "close": 1.61, "volume": 19933.0}, {"date": "2023-08-25", "close": 1.6527, "volume": 24387.0}, {"date": "2023-08-28", "close": 1.69, "volume": 16741.0}, {"date": "2023-08-29", "close": 1.72, "volume": 33993.0}, {"date": "2023-08-30", "close": 1.72, "volume": 22836.0}, {"date": "2023-08-31", "close": 1.75, "volume": 30799.0}, {"date": "2023-09-01", "close": 1.76, "volume": 32835.0}, {"date": "2023-09-05", "close": 1.7, "volume": 29303.0}, {"date": "2023-09-06", "close": 1.64, "volume": 19074.0}, {"date": "2023-09-07", "close": 1.76, "volume": 35294.0}, {"date": "2023-09-08", "close": 1.72, "volume": 19165.0}, {"date": "2023-09-11", "close": 1.67, "volume": 24502.0}, {"date": "2023-09-12", "close": 1.79, "volume": 53490.0}, {"date": "2023-09-13", "close": 1.91, "volume": 124846.0}, {"date": "2023-09-14", "close": 1.95, "volume": 74198.0}, {"date": "2023-09-15", "close": 1.76, "volume": 116900.0}, {"date": "2023-09-18", "close": 1.97, "volume": 58719.0}, {"date": "2023-09-19", "close": 1.93, "volume": 35690.0}, {"date": "2023-09-20", "close": 1.78, "volume": 49899.0}, {"date": "2023-09-21", "close": 1.79, "volume": 59148.0}, {"date": "2023-09-22", "close": 1.75, "volume": 27155.0}, {"date": "2023-09-25", "close": 1.84, "volume": 77206.0}, {"date": "2023-09-26", "close": 1.81, "volume": 21845.0}, {"date": "2023-09-27", "close": 1.81, "volume": 28320.0}, {"date": "2023-09-28", "close": 1.9, "volume": 41006.0}, {"date": "2023-09-29", "close": 1.92, "volume": 35767.0}, {"date": "2023-10-02", "close": 1.92, "volume": 42991.0}, {"date": "2023-10-03", "close": 1.94, "volume": 63060.0}, {"date": "2023-10-04", "close": 2.04, "volume": 63939.0}, {"date": "2023-10-05", "close": 2.15, "volume": 279592.0}, {"date": "2023-10-06", "close": 2.15, "volume": 109921.0}, {"date": "2023-10-09", "close": 2.1, "volume": 51984.0}, {"date": "2023-10-10", "close": 2.18, "volume": 78031.0}, {"date": "2023-10-11", "close": 2.06, "volume": 64429.0}, {"date": "2023-10-12", "close": 2.05, "volume": 21031.0}, {"date": "2023-10-13", "close": 2.01, "volume": 81790.0}, {"date": "2023-10-16", "close": 2.09, "volume": 62531.0}, {"date": "2023-10-17", "close": 2.1, "volume": 58587.0}, {"date": "2023-10-18", "close": 2.11, "volume": 25769.0}, {"date": "2023-10-19", "close": 2.09, "volume": 35941.0}, {"date": "2023-10-20", "close": 2.04, "volume": 56036.0}, {"date": "2023-10-23", "close": 2.0, "volume": 54830.0}, {"date": "2023-10-24", "close": 2.07, "volume": 55570.0}, {"date": "2023-10-25", "close": 2.06, "volume": 24458.0}, {"date": "2023-10-26", "close": 2.08, "volume": 20070.0}, {"date": "2023-10-27", "close": 1.99, "volume": 40951.0}, {"date": "2023-10-30", "close": 2.02, "volume": 38158.0}, {"date": "2023-10-31", "close": 2.04, "volume": 47587.0}, {"date": "2023-11-01", "close": 2.01, "volume": 30629.0}, {"date": "2023-11-02", "close": 2.02, "volume": 33743.0}, {"date": "2023-11-03", "close": 2.01, "volume": 45345.0}, {"date": "2023-11-06", "close": 2.03, "volume": 35192.0}, {"date": "2023-11-07", "close": 2.02, "volume": 29883.0}, {"date": "2023-11-08", "close": 2.09, "volume": 46621.0}, {"date": "2023-11-09", "close": 2.03, "volume": 16044.0}, {"date": "2023-11-10", "close": 2.1, "volume": 34746.0}, {"date": "2023-11-13", "close": 1.95, "volume": 119082.0}, {"date": "2023-11-14", "close": 1.81, "volume": 163561.0}, {"date": "2023-11-15", "close": 1.87, "volume": 49791.0}, {"date": "2023-11-16", "close": 1.89, "volume": 35468.0}, {"date": "2023-11-17", "close": 1.96, "volume": 36694.0}, {"date": "2023-11-20", "close": 1.87, "volume": 91792.0}, {"date": "2023-11-21", "close": 1.95, "volume": 42121.0}, {"date": "2023-11-22", "close": 2.03, "volume": 50141.0}, {"date": "2023-11-24", "close": 2.12, "volume": 47411.0}, {"date": "2023-11-27", "close": 1.99, "volume": 67242.0}, {"date": "2023-11-28", "close": 2.0, "volume": 34349.0}, {"date": "2023-11-29", "close": 1.96, "volume": 36331.0}, {"date": "2023-11-30", "close": 1.95, "volume": 41481.0}, {"date": "2023-12-01", "close": 2.0, "volume": 63714.0}, {"date": "2023-12-04", "close": 2.02, "volume": 61564.0}, {"date": "2023-12-05", "close": 2.0, "volume": 72836.0}, {"date": "2023-12-06", "close": 1.91, "volume": 44002.0}, {"date": "2023-12-07", "close": 1.93, "volume": 72316.0}, {"date": "2023-12-08", "close": 1.9, "volume": 90954.0}, {"date": "2023-12-11", "close": 1.7, "volume": 205650.0}, {"date": "2023-12-12", "close": 1.65, "volume": 78097.0}, {"date": "2023-12-13", "close": 1.67, "volume": 62350.0}, {"date": "2023-12-14", "close": 1.7, "volume": 89834.0}, {"date": "2023-12-15", "close": 1.6, "volume": 198259.0}, {"date": "2023-12-18", "close": 1.6, "volume": 66036.0}, {"date": "2023-12-19", "close": 1.71, "volume": 92230.0}, {"date": "2023-12-20", "close": 1.71, "volume": 48099.0}, {"date": "2023-12-21", "close": 1.78, "volume": 28895.0}, {"date": "2023-12-22", "close": 1.77, "volume": 59564.0}, {"date": "2023-12-26", "close": 1.62, "volume": 89373.0}, {"date": "2023-12-27", "close": 1.67, "volume": 90590.0}, {"date": "2023-12-28", "close": 1.63, "volume": 62863.0}, {"date": "2023-12-29", "close": 1.66, "volume": 154263.0}, {"date": "2024-01-02", "close": 1.74, "volume": 66146.0}, {"date": "2024-01-03", "close": 1.7, "volume": 36738.0}, {"date": "2024-01-04", "close": 1.66, "volume": 41047.0}, {"date": "2024-01-05", "close": 1.7, "volume": 67150.0}, {"date": "2024-01-08", "close": 1.69, "volume": 52529.0}, {"date": "2024-01-09", "close": 1.9, "volume": 50645.0}, {"date": "2024-01-10", "close": 1.89, "volume": 105189.0}, {"date": "2024-01-11", "close": 1.87, "volume": 56565.0}, {"date": "2024-01-12", "close": 1.84, "volume": 47434.0}, {"date": "2024-01-16", "close": 1.82, "volume": 51462.0}, {"date": "2024-01-17", "close": 1.8, "volume": 63183.0}, {"date": "2024-01-18", "close": 1.74, "volume": 32996.0}, {"date": "2024-01-19", "close": 1.75, "volume": 34041.0}, {"date": "2024-01-22", "close": 1.75, "volume": 44215.0}, {"date": "2024-01-23", "close": 1.72, "volume": 54481.0}, {"date": "2024-01-24", "close": 1.72, "volume": 140733.0}, {"date": "2024-01-25", "close": 1.79, "volume": 30800.0}, {"date": "2024-01-26", "close": 1.73, "volume": 38190.0}, {"date": "2024-01-29", "close": 1.78, "volume": 58643.0}, {"date": "2024-01-30", "close": 1.75, "volume": 39115.0}, {"date": "2024-01-31", "close": 1.69, "volume": 91081.0}, {"date": "2024-02-01", "close": 1.74, "volume": 41436.0}, {"date": "2024-02-02", "close": 1.76, "volume": 27580.0}, {"date": "2024-02-05", "close": 1.7, "volume": 28369.0}, {"date": "2024-02-06", "close": 1.69, "volume": 34057.0}, {"date": "2024-02-07", "close": 1.6, "volume": 42035.0}, {"date": "2024-02-08", "close": 1.63, "volume": 39290.0}, {"date": "2024-02-09", "close": 1.69, "volume": 33140.0}, {"date": "2024-02-12", "close": 1.66, "volume": 38439.0}, {"date": "2024-02-13", "close": 1.69, "volume": 24775.0}, {"date": "2024-02-14", "close": 1.73, "volume": 47924.0}, {"date": "2024-02-15", "close": 1.75, "volume": 41309.0}, {"date": "2024-02-16", "close": 1.74, "volume": 32611.0}, {"date": "2024-02-20", "close": 1.86, "volume": 124884.0}, {"date": "2024-02-21", "close": 1.86, "volume": 68596.0}, {"date": "2024-02-22", "close": 1.78, "volume": 34664.0}, {"date": "2024-02-23", "close": 1.88, "volume": 90513.0}, {"date": "2024-02-26", "close": 1.88, "volume": 75486.0}, {"date": "2024-02-27", "close": 1.86, "volume": 27270.0}, {"date": "2024-02-28", "close": 1.89, "volume": 137553.0}, {"date": "2024-02-29", "close": 1.955, "volume": 134862.0}, {"date": "2024-03-01", "close": 1.93, "volume": 123604.0}, {"date": "2024-03-04", "close": 1.99, "volume": 45666.0}, {"date": "2024-03-05", "close": 2.06, "volume": 98466.0}, {"date": "2024-03-06", "close": 2.08, "volume": 137121.0}, {"date": "2024-03-07", "close": 2.09, "volume": 106763.0}, {"date": "2024-03-08", "close": 2.04, "volume": 45038.0}, {"date": "2024-03-11", "close": 2.01, "volume": 46689.0}, {"date": "2024-03-12", "close": 1.97, "volume": 100845.0}, {"date": "2024-03-13", "close": 1.98, "volume": 34749.0}, {"date": "2024-03-14", "close": 1.98, "volume": 40110.0}, {"date": "2024-03-15", "close": 2.06, "volume": 165790.0}, {"date": "2024-03-18", "close": 2.14, "volume": 151910.0}, {"date": "2024-03-19", "close": 2.1, "volume": 51313.0}, {"date": "2024-03-20", "close": 2.2, "volume": 109413.0}, {"date": "2024-03-21", "close": 2.44, "volume": 290939.0}, {"date": "2024-03-22", "close": 2.44, "volume": 155960.0}, {"date": "2024-03-25", "close": 2.33, "volume": 134904.0}, {"date": "2024-03-26", "close": 2.37, "volume": 75063.0}, {"date": "2024-03-27", "close": 2.41, "volume": 82953.0}, {"date": "2024-03-28", "close": 2.39, "volume": 57692.0}, {"date": "2024-04-01", "close": 2.44, "volume": 66242.0}, {"date": "2024-04-02", "close": 2.51, "volume": 143986.0}, {"date": "2024-04-03", "close": 2.85, "volume": 410631.0}, {"date": "2024-04-04", "close": 3.0, "volume": 285245.0}, {"date": "2024-04-05", "close": 3.73, "volume": 931163.0}, {"date": "2024-04-08", "close": 3.74, "volume": 469551.0}, {"date": "2024-04-09", "close": 3.94, "volume": 332289.0}, {"date": "2024-04-10", "close": 3.82, "volume": 647332.0}, {"date": "2024-04-11", "close": 4.2, "volume": 408157.0}, {"date": "2024-04-12", "close": 3.97, "volume": 491803.0}, {"date": "2024-04-15", "close": 3.91, "volume": 165954.0}, {"date": "2024-04-16", "close": 3.4, "volume": 350682.0}, {"date": "2024-04-17", "close": 3.38, "volume": 159242.0}, {"date": "2024-04-18", "close": 3.38, "volume": 146618.0}, {"date": "2024-04-19", "close": 3.37, "volume": 206132.0}, {"date": "2024-04-22", "close": 3.06, "volume": 305544.0}, {"date": "2024-04-23", "close": 3.38, "volume": 235682.0}, {"date": "2024-04-24", "close": 3.29, "volume": 162497.0}, {"date": "2024-04-25", "close": 3.5, "volume": 212084.0}, {"date": "2024-04-26", "close": 3.45, "volume": 173928.0}, {"date": "2024-04-29", "close": 3.6, "volume": 211933.0}, {"date": "2024-04-30", "close": 3.51, "volume": 148744.0}, {"date": "2024-05-01", "close": 3.5, "volume": 107319.0}, {"date": "2024-05-02", "close": 3.37, "volume": 250289.0}, {"date": "2024-05-03", "close": 3.34, "volume": 157727.0}, {"date": "2024-05-06", "close": 3.47, "volume": 151201.0}, {"date": "2024-05-07", "close": 3.35, "volume": 145836.0}, {"date": "2024-05-08", "close": 3.24, "volume": 138491.0}, {"date": "2024-05-09", "close": 3.25, "volume": 120986.0}, {"date": "2024-05-10", "close": 3.03, "volume": 288595.0}, {"date": "2024-05-13", "close": 3.08, "volume": 278102.0}, {"date": "2024-05-14", "close": 2.84, "volume": 171102.0}, {"date": "2024-05-15", "close": 3.06, "volume": 136434.0}, {"date": "2024-05-16", "close": 3.14, "volume": 79209.0}, {"date": "2024-05-17", "close": 3.23, "volume": 148564.0}, {"date": "2024-05-20", "close": 3.16, "volume": 158602.0}, {"date": "2024-05-21", "close": 3.23, "volume": 76570.0}, {"date": "2024-05-22", "close": 3.11, "volume": 93271.0}, {"date": "2024-05-23", "close": 3.05, "volume": 78873.0}, {"date": "2024-05-24", "close": 3.05, "volume": 120671.0}, {"date": "2024-05-28", "close": 2.82, "volume": 272005.0}, {"date": "2024-05-29", "close": 2.79, "volume": 99416.0}, {"date": "2024-05-30", "close": 2.72, "volume": 101085.0}, {"date": "2024-05-31", "close": 2.72, "volume": 91996.0}, {"date": "2024-06-03", "close": 2.69, "volume": 62500.0}, {"date": "2024-06-04", "close": 2.75, "volume": 75644.0}, {"date": "2024-06-05", "close": 2.74, "volume": 98481.0}, {"date": "2024-06-06", "close": 2.65, "volume": 183179.0}, {"date": "2024-06-07", "close": 2.6, "volume": 127326.0}, {"date": "2024-06-10", "close": 2.71, "volume": 139986.0}, {"date": "2024-06-11", "close": 2.62, "volume": 189943.0}, {"date": "2024-06-12", "close": 2.73, "volume": 114269.0}, {"date": "2024-06-13", "close": 2.66, "volume": 145562.0}, {"date": "2024-06-14", "close": 2.62, "volume": 54580.0}, {"date": "2024-06-17", "close": 2.5, "volume": 125544.0}, {"date": "2024-06-18", "close": 2.33, "volume": 128532.0}, {"date": "2024-06-20", "close": 2.42, "volume": 113498.0}, {"date": "2024-06-21", "close": 2.34, "volume": 187335.0}, {"date": "2024-06-24", "close": 2.13, "volume": 218123.0}, {"date": "2024-06-25", "close": 2.23, "volume": 192604.0}, {"date": "2024-06-26", "close": 2.22, "volume": 196115.0}, {"date": "2024-06-27", "close": 2.2, "volume": 173407.0}, {"date": "2024-06-28", "close": 2.26, "volume": 2417631.0}, {"date": "2024-07-01", "close": 2.35, "volume": 137641.0}, {"date": "2024-07-02", "close": 2.28, "volume": 153948.0}, {"date": "2024-07-03", "close": 2.15, "volume": 161511.0}, {"date": "2024-07-05", "close": 2.06, "volume": 582454.0}, {"date": "2024-07-08", "close": 2.19, "volume": 117068.0}, {"date": "2024-07-09", "close": 2.37, "volume": 175913.0}, {"date": "2024-07-10", "close": 2.34, "volume": 77123.0}, {"date": "2024-07-11", "close": 2.36, "volume": 144858.0}, {"date": "2024-07-12", "close": 2.24, "volume": 152635.0}, {"date": "2024-07-15", "close": 2.38, "volume": 103827.0}, {"date": "2024-07-16", "close": 2.52, "volume": 116253.0}, {"date": "2024-07-17", "close": 2.575, "volume": 96340.0}, {"date": "2024-07-18", "close": 2.51, "volume": 311993.0}, {"date": "2024-07-19", "close": 2.42, "volume": 159789.0}, {"date": "2024-07-22", "close": 2.48, "volume": 92269.0}, {"date": "2024-07-23", "close": 2.59, "volume": 76859.0}, {"date": "2024-07-24", "close": 2.58, "volume": 78384.0}, {"date": "2024-07-25", "close": 2.55, "volume": 71185.0}, {"date": "2024-07-26", "close": 2.56, "volume": 54474.0}, {"date": "2024-07-29", "close": 2.57, "volume": 97964.0}, {"date": "2024-07-30", "close": 2.455, "volume": 109116.0}, {"date": "2024-07-31", "close": 2.5, "volume": 73209.0}, {"date": "2024-08-01", "close": 2.235, "volume": 113399.0}, {"date": "2024-08-02", "close": 2.215, "volume": 93574.0}, {"date": "2024-08-05", "close": 2.13, "volume": 176451.0}, {"date": "2024-08-06", "close": 2.15, "volume": 151722.0}, {"date": "2024-08-07", "close": 2.1, "volume": 145160.0}, {"date": "2024-08-08", "close": 2.14, "volume": 96881.0}, {"date": "2024-08-09", "close": 2.04, "volume": 155723.0}, {"date": "2024-08-12", "close": 2.11, "volume": 126583.0}, {"date": "2024-08-13", "close": 2.25, "volume": 107077.0}, {"date": "2024-08-14", "close": 2.08, "volume": 62469.0}, {"date": "2024-08-15", "close": 2.19, "volume": 82583.0}, {"date": "2024-08-16", "close": 2.32, "volume": 139806.0}, {"date": "2024-08-19", "close": 2.35, "volume": 45850.0}, {"date": "2024-08-20", "close": 2.3, "volume": 64270.0}, {"date": "2024-08-21", "close": 2.33, "volume": 36956.0}, {"date": "2024-08-22", "close": 2.31, "volume": 46622.0}, {"date": "2024-08-23", "close": 2.31, "volume": 107228.0}, {"date": "2024-08-26", "close": 2.43, "volume": 147866.0}, {"date": "2024-08-27", "close": 2.62, "volume": 133726.0}, {"date": "2024-08-28", "close": 2.86, "volume": 290590.0}, {"date": "2024-08-29", "close": 2.74, "volume": 187327.0}, {"date": "2024-08-30", "close": 2.695, "volume": 190706.0}, {"date": "2024-09-03", "close": 2.5, "volume": 125270.0}, {"date": "2024-09-04", "close": 2.45, "volume": 96903.0}, {"date": "2024-09-05", "close": 2.44, "volume": 48272.0}, {"date": "2024-09-06", "close": 2.46, "volume": 107533.0}, {"date": "2024-09-09", "close": 2.555, "volume": 128617.0}, {"date": "2024-09-10", "close": 2.53, "volume": 81440.0}, {"date": "2024-09-11", "close": 2.74, "volume": 211782.0}, {"date": "2024-09-12", "close": 2.71, "volume": 108780.0}, {"date": "2024-09-13", "close": 2.87, "volume": 142624.0}, {"date": "2024-09-16", "close": 2.72, "volume": 206937.0}, {"date": "2024-09-17", "close": 2.77, "volume": 76366.0}, {"date": "2024-09-18", "close": 2.71, "volume": 188066.0}, {"date": "2024-09-19", "close": 2.84, "volume": 92669.0}, {"date": "2024-09-20", "close": 2.77, "volume": 217978.0}, {"date": "2024-09-23", "close": 2.72, "volume": 131599.0}, {"date": "2024-09-24", "close": 2.67, "volume": 71758.0}, {"date": "2024-09-25", "close": 2.63, "volume": 79285.0}, {"date": "2024-09-26", "close": 2.65, "volume": 144481.0}, {"date": "2024-09-27", "close": 2.71, "volume": 63919.0}, {"date": "2024-09-30", "close": 2.75, "volume": 65411.0}, {"date": "2024-10-01", "close": 2.72, "volume": 117997.0}, {"date": "2024-10-02", "close": 2.72, "volume": 43717.0}, {"date": "2024-10-03", "close": 2.72, "volume": 89004.0}, {"date": "2024-10-04", "close": 2.82, "volume": 408349.0}, {"date": "2024-10-07", "close": 2.66, "volume": 213405.0}, {"date": "2024-10-08", "close": 2.74, "volume": 137566.0}, {"date": "2024-10-09", "close": 2.63, "volume": 93801.0}, {"date": "2024-10-10", "close": 2.58, "volume": 86861.0}, {"date": "2024-10-11", "close": 2.7, "volume": 101338.0}, {"date": "2024-10-14", "close": 2.63, "volume": 83733.0}, {"date": "2024-10-15", "close": 2.6, "volume": 109302.0}, {"date": "2024-10-16", "close": 2.63, "volume": 204040.0}, {"date": "2024-10-17", "close": 2.66, "volume": 132364.0}, {"date": "2024-10-18", "close": 2.67, "volume": 118348.0}, {"date": "2024-10-21", "close": 2.63, "volume": 103205.0}, {"date": "2024-10-22", "close": 2.62, "volume": 80625.0}, {"date": "2024-10-23", "close": 2.58, "volume": 144543.0}, {"date": "2024-10-24", "close": 2.55, "volume": 121869.0}, {"date": "2024-10-25", "close": 2.51, "volume": 110536.0}, {"date": "2024-10-28", "close": 2.49, "volume": 181909.0}, {"date": "2024-10-29", "close": 2.545, "volume": 132039.0}, {"date": "2024-10-30", "close": 2.52, "volume": 130694.0}, {"date": "2024-10-31", "close": 2.47, "volume": 114855.0}, {"date": "2024-11-01", "close": 2.5, "volume": 110178.0}, {"date": "2024-11-04", "close": 2.525, "volume": 107402.0}, {"date": "2024-11-05", "close": 2.605, "volume": 99995.0}, {"date": "2024-11-06", "close": 2.81, "volume": 268287.0}, {"date": "2024-11-07", "close": 2.84, "volume": 118551.0}, {"date": "2024-11-08", "close": 3.0, "volume": 240401.0}, {"date": "2024-11-11", "close": 2.89, "volume": 202489.0}, {"date": "2024-11-12", "close": 2.96, "volume": 116980.0}, {"date": "2024-11-13", "close": 2.9, "volume": 210533.0}, {"date": "2024-11-14", "close": 2.75, "volume": 153768.0}, {"date": "2024-11-15", "close": 2.77, "volume": 219074.0}, {"date": "2024-11-18", "close": 2.69, "volume": 174060.0}, {"date": "2024-11-19", "close": 2.755, "volume": 108016.0}, {"date": "2024-11-20", "close": 2.815, "volume": 132468.0}, {"date": "2024-11-21", "close": 2.72, "volume": 141317.0}, {"date": "2024-11-22", "close": 2.78, "volume": 133423.0}, {"date": "2024-11-25", "close": 2.71, "volume": 176279.0}, {"date": "2024-11-26", "close": 2.77, "volume": 229713.0}, {"date": "2024-11-27", "close": 2.835, "volume": 358582.0}, {"date": "2024-11-29", "close": 2.89, "volume": 265881.0}, {"date": "2024-12-02", "close": 2.8, "volume": 422072.0}, {"date": "2024-12-03", "close": 2.6, "volume": 537498.0}, {"date": "2024-12-04", "close": 2.355, "volume": 575934.0}, {"date": "2024-12-05", "close": 2.105, "volume": 692882.0}, {"date": "2024-12-06", "close": 2.045, "volume": 943358.0}, {"date": "2024-12-09", "close": 1.905, "volume": 1711699.0}, {"date": "2024-12-10", "close": 1.93, "volume": 897074.0}, {"date": "2024-12-11", "close": 1.95, "volume": 661759.0}, {"date": "2024-12-12", "close": 1.99, "volume": 830346.0}, {"date": "2024-12-13", "close": 2.11, "volume": 905421.0}, {"date": "2024-12-16", "close": 2.31, "volume": 710161.0}, {"date": "2024-12-17", "close": 2.12, "volume": 922516.0}, {"date": "2024-12-18", "close": 2.02, "volume": 866990.0}, {"date": "2024-12-19", "close": 2.0, "volume": 673885.0}, {"date": "2024-12-20", "close": 1.04, "volume": 9268164.0}, {"date": "2024-12-23", "close": 0.8901, "volume": 2794447.0}, {"date": "2024-12-24", "close": 0.8406, "volume": 1700806.0}, {"date": "2024-12-26", "close": 0.8701, "volume": 1039712.0}, {"date": "2024-12-27", "close": 1.15, "volume": 5984373.0}, {"date": "2024-12-30", "close": 1.1, "volume": 892329.0}, {"date": "2024-12-31", "close": 1.29, "volume": 1114145.0}, {"date": "2025-01-02", "close": 1.17, "volume": 947621.0}, {"date": "2025-01-03", "close": 1.16, "volume": 517110.0}, {"date": "2025-01-06", "close": 1.19, "volume": 602368.0}, {"date": "2025-01-07", "close": 1.2, "volume": 380429.0}, {"date": "2025-01-08", "close": 1.13, "volume": 463874.0}, {"date": "2025-01-10", "close": 1.1, "volume": 467486.0}, {"date": "2025-01-13", "close": 1.11, "volume": 326050.0}, {"date": "2025-01-14", "close": 1.15, "volume": 261316.0}, {"date": "2025-01-15", "close": 1.28, "volume": 312913.0}, {"date": "2025-01-16", "close": 1.25, "volume": 172392.0}, {"date": "2025-01-17", "close": 1.24, "volume": 229512.0}, {"date": "2025-01-21", "close": 1.23, "volume": 696373.0}, {"date": "2025-01-22", "close": 1.21, "volume": 186456.0}, {"date": "2025-01-23", "close": 1.23, "volume": 265052.0}, {"date": "2025-01-24", "close": 1.22, "volume": 142775.0}, {"date": "2025-01-27", "close": 1.22, "volume": 240389.0}, {"date": "2025-01-28", "close": 1.23, "volume": 144828.0}, {"date": "2025-01-29", "close": 1.23, "volume": 145490.0}, {"date": "2025-01-30", "close": 1.25, "volume": 229518.0}, {"date": "2025-01-31", "close": 1.25, "volume": 239117.0}, {"date": "2025-02-03", "close": 1.23, "volume": 261255.0}, {"date": "2025-02-04", "close": 1.25, "volume": 160073.0}, {"date": "2025-02-05", "close": 1.3, "volume": 216031.0}, {"date": "2025-02-06", "close": 1.32, "volume": 487516.0}, {"date": "2025-02-07", "close": 1.31, "volume": 279185.0}, {"date": "2025-02-10", "close": 1.3, "volume": 434127.0}, {"date": "2025-02-11", "close": 1.31, "volume": 112262.0}, {"date": "2025-02-12", "close": 1.31, "volume": 132004.0}, {"date": "2025-02-13", "close": 1.3, "volume": 150992.0}, {"date": "2025-02-14", "close": 1.41, "volume": 518402.0}, {"date": "2025-02-18", "close": 1.53, "volume": 718430.0}, {"date": "2025-02-19", "close": 1.52, "volume": 271171.0}, {"date": "2025-02-20", "close": 1.47, "volume": 145959.0}, {"date": "2025-02-21", "close": 1.49, "volume": 267223.0}, {"date": "2025-02-24", "close": 1.46, "volume": 204634.0}, {"date": "2025-02-25", "close": 1.47, "volume": 158506.0}, {"date": "2025-02-26", "close": 1.52, "volume": 313615.0}, {"date": "2025-02-27", "close": 1.48, "volume": 183342.0}, {"date": "2025-02-28", "close": 1.57, "volume": 196374.0}, {"date": "2025-03-03", "close": 1.49, "volume": 248971.0}, {"date": "2025-03-04", "close": 1.59, "volume": 252970.0}, {"date": "2025-03-05", "close": 1.57, "volume": 239162.0}, {"date": "2025-03-06", "close": 1.6, "volume": 106564.0}, {"date": "2025-03-07", "close": 1.62, "volume": 77422.0}, {"date": "2025-03-10", "close": 1.59, "volume": 197817.0}, {"date": "2025-03-11", "close": 1.6, "volume": 202683.0}, {"date": "2025-03-12", "close": 1.71, "volume": 159068.0}, {"date": "2025-03-13", "close": 1.76, "volume": 208718.0}, {"date": "2025-03-14", "close": 1.68, "volume": 198089.0}, {"date": "2025-03-17", "close": 1.61, "volume": 383971.0}, {"date": "2025-03-18", "close": 1.58, "volume": 233017.0}, {"date": "2025-03-19", "close": 1.57, "volume": 227713.0}, {"date": "2025-03-20", "close": 1.53, "volume": 141698.0}, {"date": "2025-03-21", "close": 1.59, "volume": 1247949.0}, {"date": "2025-03-24", "close": 1.65, "volume": 388928.0}, {"date": "2025-03-25", "close": 1.77, "volume": 228765.0}, {"date": "2025-03-26", "close": 1.64, "volume": 191120.0}, {"date": "2025-03-27", "close": 1.68, "volume": 126229.0}, {"date": "2025-03-28", "close": 1.52, "volume": 214094.0}, {"date": "2025-03-31", "close": 1.22, "volume": 441243.0}, {"date": "2025-04-01", "close": 1.26, "volume": 225868.0}, {"date": "2025-04-02", "close": 1.32, "volume": 164200.0}, {"date": "2025-04-03", "close": 1.28, "volume": 321366.0}, {"date": "2025-04-04", "close": 1.32, "volume": 257161.0}, {"date": "2025-04-07", "close": 1.325, "volume": 296924.0}, {"date": "2025-04-08", "close": 1.27, "volume": 179812.0}, {"date": "2025-04-09", "close": 1.36, "volume": 155305.0}, {"date": "2025-04-10", "close": 1.29, "volume": 147537.0}, {"date": "2025-04-11", "close": 1.35, "volume": 192254.0}, {"date": "2025-04-14", "close": 1.34, "volume": 828440.0}, {"date": "2025-04-15", "close": 1.34, "volume": 106910.0}, {"date": "2025-04-16", "close": 1.37, "volume": 82013.0}, {"date": "2025-04-17", "close": 1.38, "volume": 181421.0}, {"date": "2025-04-21", "close": 1.31, "volume": 130533.0}, {"date": "2025-04-22", "close": 1.33, "volume": 56145.0}, {"date": "2025-04-23", "close": 1.34, "volume": 66141.0}, {"date": "2025-04-24", "close": 1.42, "volume": 133990.0}, {"date": "2025-04-25", "close": 1.32, "volume": 157029.0}, {"date": "2025-04-28", "close": 1.32, "volume": 59283.0}, {"date": "2025-04-29", "close": 1.25, "volume": 103467.0}, {"date": "2025-04-30", "close": 1.37, "volume": 156085.0}, {"date": "2025-05-01", "close": 1.3, "volume": 77739.0}, {"date": "2025-05-02", "close": 1.39, "volume": 104742.0}, {"date": "2025-05-05", "close": 1.31, "volume": 199926.0}, {"date": "2025-05-06", "close": 1.36, "volume": 401930.0}, {"date": "2025-05-07", "close": 1.57, "volume": 240038.0}, {"date": "2025-05-08", "close": 1.4, "volume": 132895.0}, {"date": "2025-05-09", "close": 1.38, "volume": 142922.0}, {"date": "2025-05-12", "close": 1.39, "volume": 209138.0}, {"date": "2025-05-13", "close": 1.32, "volume": 113809.0}, {"date": "2025-05-14", "close": 1.3, "volume": 107816.0}, {"date": "2025-05-15", "close": 1.32, "volume": 105992.0}, {"date": "2025-05-16", "close": 1.28, "volume": 295829.0}, {"date": "2025-05-19", "close": 1.33, "volume": 180008.0}, {"date": "2025-05-20", "close": 1.29, "volume": 141291.0}, {"date": "2025-05-21", "close": 1.28, "volume": 172601.0}, {"date": "2025-05-22", "close": 1.28, "volume": 108406.0}, {"date": "2025-05-23", "close": 1.28, "volume": 178565.0}, {"date": "2025-05-27", "close": 1.31, "volume": 185645.0}, {"date": "2025-05-28", "close": 1.29, "volume": 122172.0}, {"date": "2025-05-29", "close": 1.24, "volume": 207898.0}, {"date": "2025-05-30", "close": 1.31, "volume": 175034.0}, {"date": "2025-06-02", "close": 1.29, "volume": 184273.0}, {"date": "2025-06-03", "close": 1.29, "volume": 132720.0}, {"date": "2025-06-04", "close": 1.28, "volume": 93815.0}, {"date": "2025-06-05", "close": 1.3, "volume": 185892.0}, {"date": "2025-06-06", "close": 1.32, "volume": 242977.0}, {"date": "2025-06-09", "close": 1.32, "volume": 166007.0}, {"date": "2025-06-10", "close": 1.34, "volume": 176685.0}, {"date": "2025-06-11", "close": 1.32, "volume": 94225.0}, {"date": "2025-06-12", "close": 1.34, "volume": 100482.0}, {"date": "2025-06-13", "close": 1.37, "volume": 188102.0}, {"date": "2025-06-16", "close": 1.49, "volume": 627725.0}, {"date": "2025-06-17", "close": 2.39, "volume": 11578280.0}, {"date": "2025-06-18", "close": 3.29, "volume": 5406587.0}, {"date": "2025-06-20", "close": 2.42, "volume": 4327057.0}, {"date": "2025-06-23", "close": 2.48, "volume": 977726.0}, {"date": "2025-06-24", "close": 2.42, "volume": 545709.0}, {"date": "2025-06-25", "close": 2.51, "volume": 293674.0}, {"date": "2025-06-26", "close": 2.35, "volume": 499624.0}, {"date": "2025-06-27", "close": 2.33, "volume": 1946672.0}, {"date": "2025-06-30", "close": 2.11, "volume": 457112.0}, {"date": "2025-07-01", "close": 2.22, "volume": 447036.0}, {"date": "2025-07-02", "close": 2.17, "volume": 272008.0}, {"date": "2025-07-03", "close": 2.18, "volume": 239497.0}, {"date": "2025-07-07", "close": 2.15, "volume": 487045.0}, {"date": "2025-07-08", "close": 2.09, "volume": 206731.0}, {"date": "2025-07-09", "close": 2.25, "volume": 261621.0}, {"date": "2025-07-10", "close": 2.45, "volume": 461682.0}, {"date": "2025-07-11", "close": 2.51, "volume": 392073.0}, {"date": "2025-07-14", "close": 2.85, "volume": 509481.0}, {"date": "2025-07-15", "close": 2.8, "volume": 406986.0}, {"date": "2025-07-16", "close": 2.85, "volume": 204706.0}, {"date": "2025-07-17", "close": 2.89, "volume": 264950.0}, {"date": "2025-07-18", "close": 2.8, "volume": 445509.0}, {"date": "2025-07-21", "close": 2.74, "volume": 305371.0}, {"date": "2025-07-22", "close": 2.86, "volume": 279848.0}, {"date": "2025-07-23", "close": 2.82, "volume": 136275.0}, {"date": "2025-07-24", "close": 2.94, "volume": 333250.0}, {"date": "2025-07-25", "close": 2.91, "volume": 162487.0}, {"date": "2025-07-28", "close": 3.06, "volume": 386369.0}, {"date": "2025-07-29", "close": 3.3, "volume": 379206.0}, {"date": "2025-07-30", "close": 3.6, "volume": 590496.0}, {"date": "2025-07-31", "close": 3.64, "volume": 322025.0}, {"date": "2025-08-01", "close": 3.65, "volume": 305881.0}, {"date": "2025-08-04", "close": 3.59, "volume": 239668.0}, {"date": "2025-08-05", "close": 3.69, "volume": 176224.0}, {"date": "2025-08-06", "close": 3.77, "volume": 196472.0}, {"date": "2025-08-07", "close": 3.84, "volume": 164351.0}, {"date": "2025-08-08", "close": 4.15, "volume": 814410.0}, {"date": "2025-08-11", "close": 3.88, "volume": 316142.0}, {"date": "2025-08-12", "close": 3.77, "volume": 237138.0}, {"date": "2025-08-13", "close": 3.67, "volume": 258212.0}, {"date": "2025-08-14", "close": 3.76, "volume": 191934.0}, {"date": "2025-08-15", "close": 3.57, "volume": 186790.0}, {"date": "2025-08-18", "close": 3.9, "volume": 351010.0}, {"date": "2025-08-19", "close": 3.75, "volume": 181383.0}, {"date": "2025-08-20", "close": 3.9, "volume": 142359.0}, {"date": "2025-08-21", "close": 3.88, "volume": 134203.0}, {"date": "2025-08-22", "close": 4.1, "volume": 253823.0}, {"date": "2025-08-25", "close": 4.0, "volume": 155299.0}, {"date": "2025-08-26", "close": 4.16, "volume": 167424.0}, {"date": "2025-08-27", "close": 3.98, "volume": 154032.0}, {"date": "2025-08-28", "close": 4.25, "volume": 275482.0}, {"date": "2025-08-29", "close": 4.28, "volume": 177346.0}, {"date": "2025-09-02", "close": 4.42, "volume": 276203.0}, {"date": "2025-09-03", "close": 4.49, "volume": 180450.0}, {"date": "2025-09-04", "close": 4.67, "volume": 232337.0}, {"date": "2025-09-05", "close": 4.6, "volume": 153742.0}, {"date": "2025-09-08", "close": 4.67, "volume": 215106.0}, {"date": "2025-09-09", "close": 4.95, "volume": 312820.0}, {"date": "2025-09-10", "close": 5.0, "volume": 305241.0}, {"date": "2025-09-11", "close": 5.94, "volume": 1165706.0}, {"date": "2025-09-12", "close": 5.37, "volume": 1205622.0}, {"date": "2025-09-15", "close": 4.5, "volume": 972466.0}, {"date": "2025-09-16", "close": 4.41, "volume": 384121.0}, {"date": "2025-09-17", "close": 4.59, "volume": 208072.0}, {"date": "2025-09-18", "close": 4.64, "volume": 256631.0}, {"date": "2025-09-19", "close": 4.8, "volume": 285400.0}, {"date": "2025-09-22", "close": 4.92, "volume": 192122.0}, {"date": "2025-09-23", "close": 4.81, "volume": 149175.0}, {"date": "2025-09-24", "close": 4.75, "volume": 166294.0}, {"date": "2025-09-25", "close": 4.61, "volume": 216874.0}, {"date": "2025-09-26", "close": 4.55, "volume": 154909.0}, {"date": "2025-09-29", "close": 4.22, "volume": 277049.0}, {"date": "2025-09-30", "close": 4.235, "volume": 270715.0}, {"date": "2025-10-01", "close": 4.18, "volume": 206659.0}, {"date": "2025-10-02", "close": 4.25, "volume": 227183.0}, {"date": "2025-10-03", "close": 4.33, "volume": 213317.0}, {"date": "2025-10-06", "close": 4.44, "volume": 246958.0}, {"date": "2025-10-07", "close": 4.77, "volume": 441097.0}, {"date": "2025-10-08", "close": 4.74, "volume": 256878.0}, {"date": "2025-10-09", "close": 4.75, "volume": 182464.0}, {"date": "2025-10-10", "close": 4.72, "volume": 225337.0}, {"date": "2025-10-13", "close": 5.1, "volume": 518936.0}, {"date": "2025-10-14", "close": 4.96, "volume": 344415.0}, {"date": "2025-10-15", "close": 5.19, "volume": 220935.0}, {"date": "2025-10-16", "close": 5.05, "volume": 257960.0}, {"date": "2025-10-17", "close": 4.99, "volume": 177900.0}, {"date": "2025-10-20", "close": 5.09, "volume": 235499.0}, {"date": "2025-10-21", "close": 5.3, "volume": 229833.0}, {"date": "2025-10-22", "close": 4.88, "volume": 345331.0}, {"date": "2025-10-23", "close": 5.13, "volume": 121289.0}, {"date": "2025-10-24", "close": 5.23, "volume": 195000.0}, {"date": "2025-10-27", "close": 5.1, "volume": 184982.0}, {"date": "2025-10-28", "close": 5.14, "volume": 1435032.0}, {"date": "2025-10-29", "close": 5.11, "volume": 454504.0}, {"date": "2025-10-30", "close": 5.07, "volume": 101264.0}, {"date": "2025-10-31", "close": 5.81, "volume": 461079.0}, {"date": "2025-11-03", "close": 6.0, "volume": 585145.0}, {"date": "2025-11-04", "close": 5.67, "volume": 575588.0}, {"date": "2025-11-05", "close": 5.63, "volume": 299048.0}, {"date": "2025-11-06", "close": 5.58, "volume": 245201.0}, {"date": "2025-11-07", "close": 5.2, "volume": 500799.0}, {"date": "2025-11-10", "close": 5.2, "volume": 856484.0}, {"date": "2025-11-11", "close": 5.5, "volume": 311514.0}, {"date": "2025-11-12", "close": 5.83, "volume": 297297.0}, {"date": "2025-11-13", "close": 5.53, "volume": 482245.0}, {"date": "2025-11-14", "close": 5.51, "volume": 238896.0}, {"date": "2025-11-17", "close": 6.0, "volume": 470902.0}, {"date": "2025-11-18", "close": 6.19, "volume": 500238.0}, {"date": "2025-11-19", "close": 5.74, "volume": 263143.0}, {"date": "2025-11-20", "close": 5.74, "volume": 275409.0}, {"date": "2025-11-21", "close": 5.35, "volume": 408849.0}, {"date": "2025-11-24", "close": 5.51, "volume": 211719.0}, {"date": "2025-11-25", "close": 5.71, "volume": 260239.0}, {"date": "2025-11-26", "close": 5.76, "volume": 187568.0}, {"date": "2025-11-28", "close": 5.73, "volume": 101423.0}, {"date": "2025-12-01", "close": 5.51, "volume": 238002.0}, {"date": "2025-12-02", "close": 5.46, "volume": 302264.0}, {"date": "2025-12-03", "close": 5.7, "volume": 599300.0}, {"date": "2025-12-04", "close": 6.3, "volume": 743860.0}, {"date": "2025-12-05", "close": 5.74, "volume": 774143.0}, {"date": "2025-12-08", "close": 6.02, "volume": 580879.0}, {"date": "2025-12-09", "close": 5.94, "volume": 527711.0}, {"date": "2025-12-10", "close": 5.49, "volume": 1165012.0}, {"date": "2025-12-11", "close": 5.71, "volume": 706353.0}, {"date": "2025-12-12", "close": 6.25, "volume": 760704.0}, {"date": "2025-12-15", "close": 6.51, "volume": 520045.0}, {"date": "2025-12-16", "close": 6.2, "volume": 526378.0}, {"date": "2025-12-17", "close": 6.47, "volume": 1038591.0}, {"date": "2025-12-18", "close": 6.16, "volume": 526875.0}, {"date": "2025-12-19", "close": 4.38, "volume": 4121482.0}, {"date": "2025-12-22", "close": 4.03, "volume": 958281.0}, {"date": "2025-12-23", "close": 3.99, "volume": 1052400.0}, {"date": "2025-12-24", "close": 4.03, "volume": 247449.0}, {"date": "2025-12-26", "close": 4.05, "volume": 413775.0}, {"date": "2025-12-29", "close": 4.08, "volume": 283851.0}, {"date": "2025-12-30", "close": 4.08, "volume": 426723.0}, {"date": "2025-12-31", "close": 4.16, "volume": 325582.0}, {"date": "2026-01-02", "close": 4.05, "volume": 542703.0}, {"date": "2026-01-05", "close": 3.88, "volume": 604202.0}, {"date": "2026-01-06", "close": 3.45, "volume": 905530.0}, {"date": "2026-01-07", "close": 3.54, "volume": 456954.0}, {"date": "2026-01-08", "close": 3.2, "volume": 657826.0}, {"date": "2026-01-09", "close": 3.15, "volume": 671933.0}, {"date": "2026-01-12", "close": 3.16, "volume": 237203.0}, {"date": "2026-01-13", "close": 3.07, "volume": 373820.0}, {"date": "2026-01-14", "close": 3.0, "volume": 387853.0}, {"date": "2026-01-15", "close": 3.15, "volume": 329669.0}, {"date": "2026-01-16", "close": 3.04, "volume": 514911.0}, {"date": "2026-01-20", "close": 2.99, "volume": 382200.0}, {"date": "2026-01-21", "close": 3.17, "volume": 448465.0}, {"date": "2026-01-22", "close": 3.53, "volume": 286643.0}, {"date": "2026-01-23", "close": 3.31, "volume": 283892.0}, {"date": "2026-01-26", "close": 3.12, "volume": 310079.0}, {"date": "2026-01-27", "close": 3.15, "volume": 198479.0}, {"date": "2026-01-28", "close": 3.08, "volume": 127937.0}, {"date": "2026-01-29", "close": 2.93, "volume": 387253.0}, {"date": "2026-01-30", "close": 2.83, "volume": 266104.0}, {"date": "2026-02-02", "close": 3.0, "volume": 269703.0}, {"date": "2026-02-03", "close": 3.25, "volume": 301697.0}, {"date": "2026-02-04", "close": 2.96, "volume": 236166.0}, {"date": "2026-02-05", "close": 2.83, "volume": 221573.0}, {"date": "2026-02-06", "close": 2.8, "volume": 473803.0}, {"date": "2026-02-09", "close": 2.72, "volume": 407382.0}, {"date": "2026-02-10", "close": 2.76, "volume": 328506.0}, {"date": "2026-02-11", "close": 2.76, "volume": 253765.0}, {"date": "2026-02-12", "close": 2.81, "volume": 154973.0}, {"date": "2026-02-13", "close": 2.76, "volume": 158309.0}, {"date": "2026-02-17", "close": 2.74, "volume": 133831.0}, {"date": "2026-02-18", "close": 2.82, "volume": 127059.0}, {"date": "2026-02-19", "close": 2.93, "volume": 159691.0}, {"date": "2026-02-20", "close": 2.97, "volume": 156726.0}, {"date": "2026-02-23", "close": 3.03, "volume": 107847.0}, {"date": "2026-02-24", "close": 3.16, "volume": 215540.0}, {"date": "2026-02-25", "close": 3.22, "volume": 152197.0}, {"date": "2026-02-26", "close": 3.14, "volume": 301491.0}, {"date": "2026-02-27", "close": 2.98, "volume": 530493.0}, {"date": "2026-03-02", "close": 3.06, "volume": 378333.0}, {"date": "2026-03-03", "close": 2.98, "volume": 375795.0}, {"date": "2026-03-04", "close": 3.11, "volume": 401287.0}, {"date": "2026-03-05", "close": 3.03, "volume": 341655.0}, {"date": "2026-03-06", "close": 3.1, "volume": 350607.0}, {"date": "2026-03-09", "close": 3.35, "volume": 737778.0}, {"date": "2026-03-10", "close": 3.06, "volume": 686141.0}, {"date": "2026-03-11", "close": 3.01, "volume": 482106.0}, {"date": "2026-03-12", "close": 3.16, "volume": 800480.0}, {"date": "2026-03-13", "close": 3.09, "volume": 277426.0}, {"date": "2026-03-16", "close": 3.18, "volume": 251099.0}, {"date": "2026-03-17", "close": 3.15, "volume": 268541.0}, {"date": "2026-03-18", "close": 2.815, "volume": 399540.0}, {"date": "2026-03-19", "close": 2.8, "volume": 354484.0}, {"date": "2026-03-20", "close": 2.75, "volume": 147639.0}, {"date": "2026-03-23", "close": 2.86, "volume": 150850.0}, {"date": "2026-03-24", "close": 2.83, "volume": 141823.0}, {"date": "2026-03-25", "close": 2.93, "volume": 168782.0}, {"date": "2026-03-26", "close": 2.8, "volume": 186589.0}, {"date": "2026-03-27", "close": 2.68, "volume": 331496.0}, {"date": "2026-03-30", "close": 2.57, "volume": 189891.0}, {"date": "2026-03-31", "close": 2.79, "volume": 214938.0}, {"date": "2026-04-01", "close": 2.68, "volume": 739421.0}, {"date": "2026-04-02", "close": 2.67, "volume": 242842.0}, {"date": "2026-04-06", "close": 2.56, "volume": 534276.0}, {"date": "2026-04-07", "close": 2.19, "volume": 738480.0}, {"date": "2026-04-08", "close": 2.22, "volume": 517457.0}, {"date": "2026-04-09", "close": 2.43, "volume": 402829.0}, {"date": "2026-04-10", "close": 2.3, "volume": 201612.0}, {"date": "2026-04-13", "close": 2.35, "volume": 219479.0}, {"date": "2026-04-14", "close": 2.47, "volume": 121151.0}, {"date": "2026-04-15", "close": 2.56, "volume": 309406.0}, {"date": "2026-04-16", "close": 2.26, "volume": 538140.0}, {"date": "2026-04-17", "close": 2.45, "volume": 540474.0}, {"date": "2026-04-20", "close": 2.29, "volume": 402555.0}, {"date": "2026-04-21", "close": 2.28, "volume": 312316.0}, {"date": "2026-04-22", "close": 2.45, "volume": 290411.0}, {"date": "2026-04-23", "close": 2.37, "volume": 168212.0}, {"date": "2026-04-24", "close": 2.33, "volume": 180518.0}, {"date": "2026-04-27", "close": 2.37, "volume": 180215.0}, {"date": "2026-04-28", "close": 2.32, "volume": 137956.0}, {"date": "2026-04-29", "close": 2.25, "volume": 265011.0}, {"date": "2026-04-30", "close": 2.27, "volume": 301564.0}, {"date": "2026-05-01", "close": 2.27, "volume": 178590.0}, {"date": "2026-05-04", "close": 2.29, "volume": 282802.0}, {"date": "2026-05-05", "close": 2.23, "volume": 320108.0}, {"date": "2026-05-06", "close": 2.25, "volume": 382994.0}, {"date": "2026-05-07", "close": 2.11, "volume": 501148.0}, {"date": "2026-05-08", "close": 2.1, "volume": 207489.0}, {"date": "2026-05-11", "close": 2.21, "volume": 654298.0}, {"date": "2026-05-12", "close": 2.25, "volume": 279262.0}, {"date": "2026-05-13", "close": 2.23, "volume": 411067.0}, {"date": "2026-05-14", "close": 2.35, "volume": 239285.0}, {"date": "2026-05-15", "close": 2.17, "volume": 366292.0}, {"date": "2026-05-18", "close": 2.19, "volume": 290775.0}, {"date": "2026-05-19", "close": 2.08, "volume": 312188.0}, {"date": "2026-05-20", "close": 2.21, "volume": 174665.0}, {"date": "2026-05-21", "close": 2.52, "volume": 391523.0}, {"date": "2026-05-22", "close": 2.5, "volume": 302890.0}, {"date": "2026-05-26", "close": 2.79, "volume": 987612.0}, {"date": "2026-05-27", "close": 2.7, "volume": 430647.0}, {"date": "2026-05-28", "close": 2.57, "volume": 354178.0}, {"date": "2026-05-29", "close": 2.52, "volume": 282381.0}, {"date": "2026-06-01", "close": 2.61, "volume": 315584.0}, {"date": "2026-06-02", "close": 2.42, "volume": 280231.0}, {"date": "2026-06-03", "close": 2.35, "volume": 226101.0}, {"date": "2026-06-04", "close": 2.38, "volume": 111432.0}, {"date": "2026-06-05", "close": 2.33, "volume": 215793.0}, {"date": "2026-06-08", "close": 2.4, "volume": 193300.0}, {"date": "2026-06-09", "close": 2.41, "volume": 294959.0}, {"date": "2026-06-10", "close": 2.38, "volume": 263365.0}, {"date": "2026-06-11", "close": 2.61, "volume": 304645.0}, {"date": "2026-06-12", "close": 2.67, "volume": 282155.0}, {"date": "2026-06-15", "close": 2.62, "volume": 291702.0}, {"date": "2026-06-16", "close": 2.64, "volume": 383014.0}, {"date": "2026-06-17", "close": 2.77, "volume": 266230.0}, {"date": "2026-06-18", "close": 2.825, "volume": 336750.0}, {"date": "2026-06-22", "close": 2.8, "volume": 260759.0}, {"date": "2026-06-23", "close": 3.12, "volume": 3906157.0}, {"date": "2026-06-24", "close": 3.92, "volume": 2052252.0}, {"date": "2026-06-25", "close": 4.23, "volume": 1856659.0}, {"date": "2026-06-26", "close": 4.99, "volume": 6475738.0}, {"date": "2026-06-29", "close": 4.97, "volume": 1853080.0}, {"date": "2026-06-30", "close": 4.64, "volume": 1123925.0}, {"date": "2026-07-01", "close": 4.33, "volume": 647423.0}, {"date": "2026-07-02", "close": 4.51, "volume": 723134.0}, {"date": "2026-07-06", "close": 4.63, "volume": 518894.0}, {"date": "2026-07-07", "close": 4.61, "volume": 437225.0}, {"date": "2026-07-08", "close": 4.51, "volume": 318752.0}, {"date": "2026-07-09", "close": 4.37, "volume": 430353.0}, {"date": "2026-07-10", "close": 4.06, "volume": 528753.0}, {"date": "2026-07-13", "close": 4.6, "volume": 1372363.0}, {"date": "2026-07-14", "close": 5.34, "volume": 2124225.0}, {"date": "2026-07-15", "close": 4.76, "volume": 529032.0}, {"date": "2026-07-16", "close": 4.225, "volume": 556462.0}, {"date": "2026-07-17", "close": 4.175, "volume": 413756.0}, {"date": "2026-07-20", "close": 4.0, "volume": 339107.0}, {"date": "2026-07-21", "close": 3.845, "volume": 310771.0}, {"date": "2026-07-22", "close": 3.5, "volume": 494251.0}, {"date": "2026-07-23", "close": 3.45, "volume": 335756.0}, {"date": "2026-07-24", "close": 3.47, "volume": 313368.0}, {"date": "2026-07-27", "close": 3.38, "volume": 305155.0}, {"date": "2026-07-28", "close": 3.39, "volume": 259877.0}, {"date": "2026-07-29", "close": 3.49, "volume": 330651.0}, {"date": "2026-07-30", "close": 3.23, "volume": 404349.0}, {"date": "2026-07-31", "close": 2.97, "volume": 387699.0}, {"date": "2026-08-03", "close": 3.03, "volume": 296958.0}, {"date": "2026-08-04", "close": 2.985, "volume": 844237.0}, {"date": "2026-08-05", "close": 3.09, "volume": 355019.0}, {"date": "2026-08-06", "close": 3.22, "volume": 511184.0}, {"date": "2026-08-07", "close": 3.45, "volume": 329874.0}, {"date": "2026-08-10", "close": 3.12, "volume": 371112.0}, {"date": "2026-08-11", "close": 3.13, "volume": 296151.0}, {"date": "2026-08-12", "close": 3.14, "volume": 231491.0}, {"date": "2026-08-13", "close": 3.53, "volume": 585303.0}, {"date": "2026-08-14", "close": 3.44, "volume": 388207.0}, {"date": "2026-08-17", "close": 3.51, "volume": 300046.0}, {"date": "2026-08-18", "close": 3.52, "volume": 317939.0}, {"date": "2026-08-19", "close": 3.67, "volume": 353794.0}, {"date": "2026-08-20", "close": 3.57, "volume": 313109.0}, {"date": "2026-08-21", "close": 3.68, "volume": 174932.0}, {"date": "2026-08-24", "close": 3.88, "volume": 227962.0}, {"date": "2026-08-25", "close": 3.99, "volume": 194722.0}, {"date": "2026-08-26", "close": 4.15, "volume": 291106.0}, {"date": "2026-08-27", "close": 4.14, "volume": 345234.0}, {"date": "2026-08-28", "close": 4.02, "volume": 271187.0}, {"date": "2026-08-31", "close": 3.95, "volume": 229714.0}, {"date": "2026-09-01", "close": 4.17, "volume": 479583.0}, {"date": "2026-09-02", "close": 4.48, "volume": 460695.0}, {"date": "2026-09-03", "close": 4.35, "volume": 244150.0}, {"date": "2026-09-04", "close": 4.61, "volume": 473554.0}, {"date": "2026-09-08", "close": 4.14, "volume": 393417.0}, {"date": "2026-09-09", "close": 4.05, "volume": 515690.0}, {"date": "2026-09-10", "close": 3.9, "volume": 253046.0}, {"date": "2026-09-11", "close": 3.91, "volume": 243766.0}, {"date": "2026-09-14", "close": 3.84, "volume": 338529.0}, {"date": "2026-09-15", "close": 3.73, "volume": 327232.0}, {"date": "2026-09-16", "close": 3.68, "volume": 276068.0}, {"date": "2026-09-17", "close": 3.71, "volume": 171131.0}, {"date": "2026-09-18", "close": 3.89, "volume": 1065896.0}, {"date": "2026-09-21", "close": 3.96, "volume": 258377.0}, {"date": "2026-09-22", "close": 4.14, "volume": 258068.0}, {"date": "2026-09-23", "close": 4.05, "volume": 174131.0}, {"date": "2026-09-24", "close": 3.96, "volume": 153324.0}, {"date": "2026-09-25", "close": 3.9, "volume": 124617.0}, {"date": "2026-09-28", "close": 3.93, "volume": 168755.0}, {"date": "2026-09-29", "close": 3.91, "volume": 174410.0}, {"date": "2026-09-30", "close": 3.88, "volume": 198083.0}, {"date": "2026-10-01", "close": 3.76, "volume": 327425.0}, {"date": "2026-10-02", "close": 3.9, "volume": 220511.0}, {"date": "2026-10-05", "close": 3.73, "volume": 280834.0}, {"date": "2026-10-06", "close": 3.76, "volume": 277932.0}, {"date": "2026-10-07", "close": 3.62, "volume": 176015.0}, {"date": "2026-10-08", "close": 3.64, "volume": 270886.0}, {"date": "2026-10-09", "close": 3.94, "volume": 156508.0}, {"date": "2026-10-12", "close": 3.87, "volume": 99680.0}, {"date": "2026-10-13", "close": 3.69, "volume": 184437.0}, {"date": "2026-10-14", "close": 3.64, "volume": 408976.0}, {"date": "2026-10-15", "close": 3.71, "volume": 119199.0}, {"date": "2026-10-16", "close": 3.62, "volume": 169431.0}, {"date": "2026-10-19", "close": 3.495, "volume": 177288.0}, {"date": "2026-10-20", "close": 3.43, "volume": 200201.0}, {"date": "2026-10-21", "close": 3.37, "volume": 295685.0}, {"date": "2026-10-22", "close": 3.38, "volume": 161535.0}, {"date": "2026-10-23", "close": 3.19, "volume": 195219.0}, {"date": "2026-10-26", "close": 3.19, "volume": 164392.0}, {"date": "2026-10-27", "close": 3.38, "volume": 204734.0}, {"date": "2026-10-28", "close": 3.54, "volume": 141163.0}, {"date": "2026-10-29", "close": 3.52, "volume": 263870.0}, {"date": "2026-10-30", "close": 3.32, "volume": 174747.0}], "refreshing": true}