{"ticker": "GEG", "overview": {"name": "Great Elm Group, Inc.  - Common Stock", "country": "United States"}, "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": "GEG", "has_prices": true, "as_of": "2026-09-18", "last": 2.15, "prev_close": 2.15, "change": 0.0, "change_pct": 0.0, "session_volume": 34324.0, "vwap_5": 2.158933900186845, "vwap_20": 2.187128707297852, "vwap_60": 2.1887524500023234, "vwap_250": 2.3008115981211166, "high_52w": 2.76, "low_52w": 1.81, "avg_volume_20": 20429.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-387898", "src": "13DG", "ticker": "GEG", "cik": "1831096", "company": "Great Elm Group, Inc.", "company_raw": "Great Elm Group, Inc.", "who": "Great Elm Group, Inc.", "who_key": "Great Elm Group, 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": null, "country": "", "headline": "Great Elm Group, Inc. moves to a 19% activist stake in GEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831096/0001193125-26-387898-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80150}, {"id": "13DG-0001013594-26-000736", "src": "13DG", "ticker": "GEG", "cik": "1831096", "company": "Great Elm Group, Inc.", "company_raw": "Great Elm Group, Inc.", "who": "Great Elm Group, Inc.", "who_key": "Great Elm Group, 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": null, "country": "", "headline": "Great Elm Group, Inc. moves to a 16.7% activist stake in GEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831096/0001013594-26-000736-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001013594-26-000555", "src": "13DG", "ticker": "GEG", "cik": "1831096", "company": "Great Elm Group, Inc.", "company_raw": "Great Elm Group, Inc.", "who": "Great Elm Group, Inc.", "who_key": "Great Elm Group, 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": null, "country": "", "headline": "Great Elm Group, Inc. moves to a 16.6% activist stake in GEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831096/0001013594-26-000555-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-387898", "src": "13DG", "ticker": "GEG", "cik": "1831096", "company": "Great Elm Group, Inc.", "company_raw": "Great Elm Group, Inc.", "who": "Great Elm Group, Inc.", "who_key": "Great Elm Group, 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": null, "country": "", "headline": "Great Elm Group, Inc. moves to a 19% activist stake in GEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831096/0001193125-26-387898-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80150}, {"id": "13DG-0001013594-26-000736", "src": "13DG", "ticker": "GEG", "cik": "1831096", "company": "Great Elm Group, Inc.", "company_raw": "Great Elm Group, Inc.", "who": "Great Elm Group, Inc.", "who_key": "Great Elm Group, 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": null, "country": "", "headline": "Great Elm Group, Inc. moves to a 16.7% activist stake in GEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831096/0001013594-26-000736-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001013594-26-000555", "src": "13DG", "ticker": "GEG", "cik": "1831096", "company": "Great Elm Group, Inc.", "company_raw": "Great Elm Group, Inc.", "who": "Great Elm Group, Inc.", "who_key": "Great Elm Group, 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": null, "country": "", "headline": "Great Elm Group, Inc. moves to a 16.6% activist stake in GEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831096/0001013594-26-000555-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}], "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": "Great Elm Group, Inc.  - 7.25% Notes due 2027", "new_value": "Great Elm Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831096", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831096", "applied": 1, "detected_at": "2026-10-24T19:04:41.224961"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GEG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 4.39, "volume": 4757.0}, {"date": "2016-09-20", "close": 4.55, "volume": 5864.0}, {"date": "2016-09-21", "close": 4.84, "volume": 42180.0}, {"date": "2016-09-22", "close": 4.84, "volume": 5247.0}, {"date": "2016-09-23", "close": 4.85, "volume": 5328.0}, {"date": "2016-09-26", "close": 4.75, "volume": 8012.0}, {"date": "2016-09-27", "close": 4.75, "volume": 13356.0}, {"date": "2016-09-28", "close": 4.69, "volume": 23159.0}, {"date": "2016-09-29", "close": 4.66, "volume": 13453.0}, {"date": "2016-09-30", "close": 4.69, "volume": 16088.0}, {"date": "2016-10-03", "close": 4.65, "volume": 12553.0}, {"date": "2016-10-04", "close": 4.6, "volume": 3968.0}, {"date": "2016-10-05", "close": 4.71, "volume": 20318.0}, {"date": "2016-10-06", "close": 4.79, "volume": 6596.0}, {"date": "2016-10-07", "close": 4.79, "volume": 11331.0}, {"date": "2016-10-10", "close": 4.7, "volume": 21732.0}, {"date": "2016-10-11", "close": 4.7, "volume": 13356.0}, {"date": "2016-10-12", "close": 4.6, "volume": 69807.0}, {"date": "2016-10-13", "close": 4.5, "volume": 3423.0}, {"date": "2016-10-14", "close": 4.55, "volume": 106252.0}, {"date": "2016-10-17", "close": 4.55, "volume": 13830.0}, {"date": "2016-10-18", "close": 4.5, "volume": 27962.0}, {"date": "2016-10-19", "close": 4.5, "volume": 22331.0}, {"date": "2016-10-20", "close": 4.5, "volume": 51421.0}, {"date": "2016-10-21", "close": 4.35, "volume": 11806.0}, {"date": "2016-10-24", "close": 4.2501, "volume": 53258.0}, {"date": "2016-10-25", "close": 4.25, "volume": 28470.0}, {"date": "2016-10-26", "close": 4.0, "volume": 10388.0}, {"date": "2016-10-27", "close": 3.8, "volume": 36471.0}, {"date": "2016-10-28", "close": 3.75, "volume": 30627.0}, {"date": "2016-10-31", "close": 3.7, "volume": 42899.0}, {"date": "2016-11-01", "close": 3.65, "volume": 90771.0}, {"date": "2016-11-02", "close": 3.9999, "volume": 84086.0}, {"date": "2016-11-03", "close": 3.95, "volume": 13374.0}, {"date": "2016-11-04", "close": 3.9, "volume": 20397.0}, {"date": "2016-11-07", "close": 4.0, "volume": 136595.0}, {"date": "2016-11-08", "close": 4.15, "volume": 178692.0}, {"date": "2016-11-09", "close": 4.25, "volume": 16994.0}, {"date": "2016-11-10", "close": 4.45, "volume": 19987.0}, {"date": "2016-11-11", "close": 4.55, "volume": 13783.0}, {"date": "2016-11-14", "close": 4.5, "volume": 10908.0}, {"date": "2016-11-15", "close": 4.55, "volume": 6998.0}, {"date": "2016-11-16", "close": 4.5, "volume": 33765.0}, {"date": "2016-11-17", "close": 4.2, "volume": 27653.0}, {"date": "2016-11-18", "close": 4.1, "volume": 39750.0}, {"date": "2016-11-21", "close": 4.0, "volume": 28246.0}, {"date": "2016-11-22", "close": 3.95, "volume": 36915.0}, {"date": "2016-11-23", "close": 3.95, "volume": 11420.0}, {"date": "2016-11-25", "close": 3.975, "volume": null}, {"date": "2016-11-28", "close": 4.2, "volume": 3706.0}, {"date": "2016-11-29", "close": 4.1, "volume": 8035.0}, {"date": "2016-11-30", "close": 3.95, "volume": 7168.0}, {"date": "2016-12-01", "close": 3.75, "volume": 5694.0}, {"date": "2016-12-02", "close": 3.7, "volume": 7886.0}, {"date": "2016-12-05", "close": 3.75, "volume": 14700.0}, {"date": "2016-12-06", "close": 3.75, "volume": 15972.0}, {"date": "2016-12-07", "close": 3.75, "volume": 3550.0}, {"date": "2016-12-08", "close": 3.85, "volume": 11374.0}, {"date": "2016-12-09", "close": 3.8, "volume": 25328.0}, {"date": "2016-12-12", "close": 3.8, "volume": 13068.0}, {"date": "2016-12-13", "close": 4.3, "volume": 392895.0}, {"date": "2016-12-14", "close": 4.4, "volume": 252664.0}, {"date": "2016-12-15", "close": 4.15, "volume": 11057.0}, {"date": "2016-12-16", "close": 4.1, "volume": 42974.0}, {"date": "2016-12-19", "close": 4.0, "volume": 27304.0}, {"date": "2016-12-20", "close": 3.95, "volume": 27610.0}, {"date": "2016-12-21", "close": 3.85, "volume": 32276.0}, {"date": "2016-12-22", "close": 3.75, "volume": 66963.0}, {"date": "2016-12-23", "close": 4.1, "volume": 65500.0}, {"date": "2016-12-27", "close": 4.0001, "volume": 22871.0}, {"date": "2016-12-28", "close": 3.85, "volume": 21489.0}, {"date": "2016-12-29", "close": 3.6501, "volume": 21766.0}, {"date": "2016-12-30", "close": 3.75, "volume": 45929.0}, {"date": "2017-01-03", "close": 3.8, "volume": 30891.0}, {"date": "2017-01-04", "close": 3.6, "volume": 114073.0}, {"date": "2017-01-05", "close": 3.55, "volume": 148801.0}, {"date": "2017-01-06", "close": 3.6, "volume": 117693.0}, {"date": "2017-01-09", "close": 3.65, "volume": 58743.0}, {"date": "2017-01-10", "close": 3.55, "volume": 53316.0}, {"date": "2017-01-11", "close": 3.55, "volume": 34058.0}, {"date": "2017-01-12", "close": 3.6, "volume": 34586.0}, {"date": "2017-01-13", "close": 3.65, "volume": 71213.0}, {"date": "2017-01-17", "close": 3.65, "volume": 35370.0}, {"date": "2017-01-18", "close": 3.65, "volume": 31059.0}, {"date": "2017-01-19", "close": 3.6, "volume": 29538.0}, {"date": "2017-01-20", "close": 3.6, "volume": 34804.0}, {"date": "2017-01-23", "close": 3.55, "volume": 52465.0}, {"date": "2017-01-24", "close": 3.75, "volume": 131323.0}, {"date": "2017-01-25", "close": 3.75, "volume": 190206.0}, {"date": "2017-01-26", "close": 3.65, "volume": 20002.0}, {"date": "2017-01-27", "close": 3.5, "volume": 19054.0}, {"date": "2017-01-30", "close": 3.45, "volume": 64021.0}, {"date": "2017-01-31", "close": 3.35, "volume": 45946.0}, {"date": "2017-02-01", "close": 3.4, "volume": 19973.0}, {"date": "2017-02-02", "close": 3.4, "volume": 27014.0}, {"date": "2017-02-03", "close": 3.4011, "volume": 25772.0}, {"date": "2017-02-06", "close": 3.4, "volume": 28022.0}, {"date": "2017-02-07", "close": 3.4, "volume": 22813.0}, {"date": "2017-02-08", "close": 3.4, "volume": 49283.0}, {"date": "2017-02-09", "close": 3.5, "volume": 29778.0}, {"date": "2017-02-10", "close": 3.5, "volume": 15594.0}, {"date": "2017-02-13", "close": 3.45, "volume": 16275.0}, {"date": "2017-02-14", "close": 3.4, "volume": 28952.0}, {"date": "2017-02-15", "close": 3.4, "volume": 26699.0}, {"date": "2017-02-16", "close": 3.3, "volume": 56609.0}, {"date": "2017-02-17", "close": 3.35, "volume": 103942.0}, {"date": "2017-02-21", "close": 3.55, "volume": 161251.0}, {"date": "2017-02-22", "close": 3.7, "volume": 148085.0}, {"date": "2017-02-23", "close": 3.75, "volume": 167291.0}, {"date": "2017-02-24", "close": 3.45, "volume": 92436.0}, {"date": "2017-02-27", "close": 3.4, "volume": 57628.0}, {"date": "2017-02-28", "close": 3.3, "volume": 30006.0}, {"date": "2017-03-01", "close": 3.3, "volume": 55967.0}, {"date": "2017-03-02", "close": 3.25, "volume": 50425.0}, {"date": "2017-03-03", "close": 3.3, "volume": 33752.0}, {"date": "2017-03-06", "close": 3.3, "volume": 43338.0}, {"date": "2017-03-07", "close": 3.25, "volume": 20933.0}, {"date": "2017-03-08", "close": 3.2, "volume": 28058.0}, {"date": "2017-03-09", "close": 3.15, "volume": 24917.0}, {"date": "2017-03-10", "close": 3.15, "volume": 20682.0}, {"date": "2017-03-13", "close": 3.25, "volume": 28880.0}, {"date": "2017-03-14", "close": 3.25, "volume": 32943.0}, {"date": "2017-03-15", "close": 3.25, "volume": 52757.0}, {"date": "2017-03-16", "close": 3.15, "volume": 53550.0}, {"date": "2017-03-17", "close": 3.15, "volume": 46677.0}, {"date": "2017-03-20", "close": 3.2, "volume": 29564.0}, {"date": "2017-03-21", "close": 3.2, "volume": 125042.0}, {"date": "2017-03-22", "close": 3.05, "volume": 91724.0}, {"date": "2017-03-23", "close": 3.2, "volume": 167354.0}, {"date": "2017-03-24", "close": 3.2, "volume": 24228.0}, {"date": "2017-03-27", "close": 3.25, "volume": 36613.0}, {"date": "2017-03-28", "close": 3.2, "volume": 14508.0}, {"date": "2017-03-29", "close": 3.25, "volume": 41543.0}, {"date": "2017-03-30", "close": 3.275, "volume": 76869.0}, {"date": "2017-03-31", "close": 3.3, "volume": 16863.0}, {"date": "2017-04-03", "close": 3.25, "volume": 27009.0}, {"date": "2017-04-04", "close": 3.25, "volume": 25959.0}, {"date": "2017-04-05", "close": 3.25, "volume": 28334.0}, {"date": "2017-04-06", "close": 3.275, "volume": 21928.0}, {"date": "2017-04-07", "close": 3.3, "volume": 31099.0}, {"date": "2017-04-10", "close": 3.3, "volume": 26609.0}, {"date": "2017-04-11", "close": 3.25, "volume": 14298.0}, {"date": "2017-04-12", "close": 3.25, "volume": 16137.0}, {"date": "2017-04-13", "close": 3.3, "volume": 85962.0}, {"date": "2017-04-17", "close": 3.3, "volume": 150829.0}, {"date": "2017-04-18", "close": 3.3, "volume": 70839.0}, {"date": "2017-04-19", "close": 3.4, "volume": 54124.0}, {"date": "2017-04-20", "close": 3.4, "volume": 59947.0}, {"date": "2017-04-21", "close": 3.4, "volume": 23633.0}, {"date": "2017-04-24", "close": 3.55, "volume": 50136.0}, {"date": "2017-04-25", "close": 3.65, "volume": 88321.0}, {"date": "2017-04-26", "close": 3.6, "volume": 53890.0}, {"date": "2017-04-27", "close": 3.65, "volume": 70927.0}, {"date": "2017-04-28", "close": 3.65, "volume": 68122.0}, {"date": "2017-05-01", "close": 3.45, "volume": 143849.0}, {"date": "2017-05-02", "close": 3.4, "volume": 37584.0}, {"date": "2017-05-03", "close": 3.15, "volume": 195868.0}, {"date": "2017-05-04", "close": 3.15, "volume": 362674.0}, {"date": "2017-05-05", "close": 3.25, "volume": 37111.0}, {"date": "2017-05-08", "close": 3.3, "volume": 21254.0}, {"date": "2017-05-09", "close": 3.3, "volume": 11756.0}, {"date": "2017-05-10", "close": 3.3, "volume": 32399.0}, {"date": "2017-05-11", "close": 3.3, "volume": 98895.0}, {"date": "2017-05-12", "close": 3.3, "volume": 2219915.0}, {"date": "2017-05-15", "close": 3.35, "volume": 28541.0}, {"date": "2017-05-16", "close": 3.35, "volume": 60338.0}, {"date": "2017-05-17", "close": 3.25, "volume": 38936.0}, {"date": "2017-05-18", "close": 3.3, "volume": 71641.0}, {"date": "2017-05-19", "close": 3.4, "volume": 42083.0}, {"date": "2017-05-22", "close": 3.35, "volume": 27086.0}, {"date": "2017-05-23", "close": 3.3, "volume": 32902.0}, {"date": "2017-05-24", "close": 3.3, "volume": 23867.0}, {"date": "2017-05-25", "close": 3.3, "volume": 16480.0}, {"date": "2017-05-26", "close": 3.35, "volume": 20188.0}, {"date": "2017-05-30", "close": 3.4, "volume": 32763.0}, {"date": "2017-05-31", "close": 3.35, "volume": 328721.0}, {"date": "2017-06-01", "close": 3.35, "volume": 45438.0}, {"date": "2017-06-02", "close": 3.35, "volume": 65416.0}, {"date": "2017-06-05", "close": 3.35, "volume": 14354.0}, {"date": "2017-06-06", "close": 3.35, "volume": 18624.0}, {"date": "2017-06-07", "close": 3.35, "volume": 49051.0}, {"date": "2017-06-08", "close": 3.5, "volume": 39881.0}, {"date": "2017-06-09", "close": 3.4, "volume": 19818.0}, {"date": "2017-06-12", "close": 3.45, "volume": 52818.0}, {"date": "2017-06-13", "close": 3.45, "volume": 25131.0}, {"date": "2017-06-14", "close": 3.45, "volume": 17134.0}, {"date": "2017-06-15", "close": 3.4, "volume": 18922.0}, {"date": "2017-06-16", "close": 3.45, "volume": 66284.0}, {"date": "2017-06-19", "close": 3.4, "volume": 15802.0}, {"date": "2017-06-20", "close": 3.35, "volume": 29856.0}, {"date": "2017-06-21", "close": 3.4, "volume": 40774.0}, {"date": "2017-06-22", "close": 3.375, "volume": 19201.0}, {"date": "2017-06-23", "close": 3.5, "volume": 58076.0}, {"date": "2017-06-26", "close": 3.4, "volume": 16646.0}, {"date": "2017-06-27", "close": 3.45, "volume": 92297.0}, {"date": "2017-06-28", "close": 3.45, "volume": 33797.0}, {"date": "2017-06-29", "close": 3.4, "volume": 28149.0}, {"date": "2017-06-30", "close": 3.4, "volume": 73995.0}, {"date": "2017-07-03", "close": 3.4, "volume": 11942.0}, {"date": "2017-07-05", "close": 3.4, "volume": 10594.0}, {"date": "2017-07-06", "close": 3.45, "volume": 54743.0}, {"date": "2017-07-07", "close": 3.45, "volume": 161545.0}, {"date": "2017-07-10", "close": 3.45, "volume": 183535.0}, {"date": "2017-07-11", "close": 3.35, "volume": 110798.0}, {"date": "2017-07-12", "close": 3.45, "volume": 97692.0}, {"date": "2017-07-13", "close": 3.4, "volume": 14019.0}, {"date": "2017-07-14", "close": 3.45, "volume": 62210.0}, {"date": "2017-07-17", "close": 3.4, "volume": 15282.0}, {"date": "2017-07-18", "close": 3.425, "volume": 44769.0}, {"date": "2017-07-19", "close": 3.45, "volume": 37969.0}, {"date": "2017-07-20", "close": 3.45, "volume": 11534.0}, {"date": "2017-07-21", "close": 3.45, "volume": 11419.0}, {"date": "2017-07-24", "close": 3.45, "volume": 20359.0}, {"date": "2017-07-25", "close": 3.45, "volume": 23155.0}, {"date": "2017-07-26", "close": 3.45, "volume": 15063.0}, {"date": "2017-07-27", "close": 3.5, "volume": 7215.0}, {"date": "2017-07-28", "close": 3.5, "volume": 23511.0}, {"date": "2017-07-31", "close": 3.45, "volume": 2245.0}, {"date": "2017-08-01", "close": 3.4, "volume": 25492.0}, {"date": "2017-08-02", "close": 3.4, "volume": 66598.0}, {"date": "2017-08-03", "close": 3.45, "volume": 57116.0}, {"date": "2017-08-04", "close": 3.45, "volume": 2408.0}, {"date": "2017-08-07", "close": 3.45, "volume": 32539.0}, {"date": "2017-08-08", "close": 3.4, "volume": 25027.0}, {"date": "2017-08-09", "close": 3.4, "volume": 31288.0}, {"date": "2017-08-10", "close": 3.35, "volume": 7110.0}, {"date": "2017-08-11", "close": 3.4, "volume": 27044.0}, {"date": "2017-08-14", "close": 3.35, "volume": 1247.0}, {"date": "2017-08-15", "close": 3.35, "volume": 10895.0}, {"date": "2017-08-16", "close": 3.35, "volume": 6414.0}, {"date": "2017-08-17", "close": 3.4, "volume": 7760.0}, {"date": "2017-08-18", "close": 3.4, "volume": 7181.0}, {"date": "2017-08-21", "close": 3.3, "volume": 15655.0}, {"date": "2017-08-22", "close": 3.3, "volume": 6905.0}, {"date": "2017-08-23", "close": 3.275, "volume": 3928.0}, {"date": "2017-08-24", "close": 3.3, "volume": 7353.0}, {"date": "2017-08-25", "close": 3.3, "volume": 4378.0}, {"date": "2017-08-28", "close": 3.25, "volume": 8187.0}, {"date": "2017-08-29", "close": 3.2, "volume": 24552.0}, {"date": "2017-08-30", "close": 3.25, "volume": 19572.0}, {"date": "2017-08-31", "close": 3.3, "volume": 20727.0}, {"date": "2017-09-01", "close": 3.25, "volume": 4403.0}, {"date": "2017-09-05", "close": 3.3001, "volume": 7704.0}, {"date": "2017-09-06", "close": 3.25, "volume": 5703.0}, {"date": "2017-09-07", "close": 3.25, "volume": 14399.0}, {"date": "2017-09-08", "close": 3.35, "volume": 21676.0}, {"date": "2017-09-11", "close": 3.5, "volume": 22306.0}, {"date": "2017-09-12", "close": 3.5, "volume": 21924.0}, {"date": "2017-09-13", "close": 3.6, "volume": 24693.0}, {"date": "2017-09-14", "close": 3.5, "volume": 37043.0}, {"date": "2017-09-15", "close": 3.55, "volume": 23431.0}, {"date": "2017-09-18", "close": 3.6, "volume": 128759.0}, {"date": "2017-09-19", "close": 3.65, "volume": 32733.0}, {"date": "2017-09-20", "close": 3.65, "volume": 162303.0}, {"date": "2017-09-21", "close": 3.65, "volume": 25905.0}, {"date": "2017-09-22", "close": 3.7, "volume": 29121.0}, {"date": "2017-09-25", "close": 3.6, "volume": 34288.0}, {"date": "2017-09-26", "close": 3.55, "volume": 43877.0}, {"date": "2017-09-27", "close": 3.575, "volume": 10710.0}, {"date": "2017-09-28", "close": 3.55, "volume": 7131.0}, {"date": "2017-09-29", "close": 3.55, "volume": 15070.0}, {"date": "2017-10-02", "close": 3.55, "volume": 32407.0}, {"date": "2017-10-03", "close": 3.55, "volume": 14723.0}, {"date": "2017-10-04", "close": 3.55, "volume": 28406.0}, {"date": "2017-10-05", "close": 3.6, "volume": 35846.0}, {"date": "2017-10-06", "close": 3.8, "volume": 51087.0}, {"date": "2017-10-09", "close": 3.7, "volume": 12674.0}, {"date": "2017-10-10", "close": 3.7, "volume": 3040.0}, {"date": "2017-10-11", "close": 3.7, "volume": 2795.0}, {"date": "2017-10-12", "close": 3.65, "volume": 6155.0}, {"date": "2017-10-13", "close": 3.65, "volume": 50846.0}, {"date": "2017-10-16", "close": 3.6, "volume": 72858.0}, {"date": "2017-10-17", "close": 3.65, "volume": 8853.0}, {"date": "2017-10-18", "close": 3.65, "volume": 35059.0}, {"date": "2017-10-19", "close": 3.6, "volume": 56063.0}, {"date": "2017-10-20", "close": 3.65, "volume": 13310.0}, {"date": "2017-10-23", "close": 3.65, "volume": 8098.0}, {"date": "2017-10-24", "close": 3.7, "volume": 1805.0}, {"date": "2017-10-25", "close": 3.65, "volume": 14566.0}, {"date": "2017-10-26", "close": 3.6, "volume": 3079.0}, {"date": "2017-10-27", "close": 3.6, "volume": 1642.0}, {"date": "2017-10-30", "close": 3.6, "volume": 6554.0}, {"date": "2017-10-31", "close": 3.625, "volume": 8646.0}, {"date": "2017-11-01", "close": 3.7, "volume": 21672.0}, {"date": "2017-11-02", "close": 3.625, "volume": 4037.0}, {"date": "2017-11-03", "close": 3.6, "volume": 6305.0}, {"date": "2017-11-06", "close": 3.6, "volume": 56662.0}, {"date": "2017-11-07", "close": 3.55, "volume": 159483.0}, {"date": "2017-11-08", "close": 3.55, "volume": 6021.0}, {"date": "2017-11-09", "close": 3.6, "volume": 34709.0}, {"date": "2017-11-10", "close": 3.6, "volume": 97553.0}, {"date": "2017-11-13", "close": 3.7, "volume": 111870.0}, {"date": "2017-11-14", "close": 3.65, "volume": 44640.0}, {"date": "2017-11-15", "close": 3.675, "volume": 13655.0}, {"date": "2017-11-16", "close": 3.725, "volume": 22868.0}, {"date": "2017-11-17", "close": 3.7, "volume": 35438.0}, {"date": "2017-11-20", "close": 3.7, "volume": 178165.0}, {"date": "2017-11-21", "close": 3.75, "volume": 134287.0}, {"date": "2017-11-22", "close": 3.8, "volume": 104175.0}, {"date": "2017-11-24", "close": 4.2, "volume": 286080.0}, {"date": "2017-11-27", "close": 4.2, "volume": 140532.0}, {"date": "2017-11-28", "close": 4.3, "volume": 136510.0}, {"date": "2017-11-29", "close": 4.3, "volume": 106205.0}, {"date": "2017-11-30", "close": 4.25, "volume": 56636.0}, {"date": "2017-12-01", "close": 4.3, "volume": 27732.0}, {"date": "2017-12-04", "close": 4.35, "volume": 47040.0}, {"date": "2017-12-05", "close": 4.3, "volume": 26998.0}, {"date": "2017-12-06", "close": 4.3, "volume": 9177.0}, {"date": "2017-12-07", "close": 4.3, "volume": 9182.0}, {"date": "2017-12-08", "close": 4.25, "volume": 11524.0}, {"date": "2017-12-11", "close": 4.25, "volume": 28168.0}, {"date": "2017-12-12", "close": 4.2, "volume": 28533.0}, {"date": "2017-12-13", "close": 4.25, "volume": 8915.0}, {"date": "2017-12-14", "close": 4.15, "volume": 6836.0}, {"date": "2017-12-15", "close": 4.2, "volume": 28264.0}, {"date": "2017-12-18", "close": 4.1, "volume": 8327.0}, {"date": "2017-12-19", "close": 4.0, "volume": 14842.0}, {"date": "2017-12-20", "close": 4.05, "volume": 8554.0}, {"date": "2017-12-21", "close": 4.05, "volume": 5758.0}, {"date": "2017-12-22", "close": 4.05, "volume": 25627.0}, {"date": "2017-12-26", "close": 4.0, "volume": 18819.0}, {"date": "2017-12-27", "close": 4.0, "volume": 6987.0}, {"date": "2017-12-28", "close": 3.95, "volume": 44679.0}, {"date": "2017-12-29", "close": 4.05, "volume": 27153.0}, {"date": "2018-01-02", "close": 3.95, "volume": 9576.0}, {"date": "2018-01-03", "close": 3.9, "volume": 1191.0}, {"date": "2018-01-04", "close": 3.825, "volume": 15131.0}, {"date": "2018-01-05", "close": 3.8, "volume": 11071.0}, {"date": "2018-01-08", "close": 3.7305, "volume": 13937.0}, {"date": "2018-01-09", "close": 3.75, "volume": 10268.0}, {"date": "2018-01-10", "close": 3.8, "volume": 24890.0}, {"date": "2018-01-11", "close": 3.85, "volume": 5833.0}, {"date": "2018-01-12", "close": 4.0499, "volume": 24862.0}, {"date": "2018-01-16", "close": 4.1, "volume": 30231.0}, {"date": "2018-01-17", "close": 4.05, "volume": 9463.0}, {"date": "2018-01-18", "close": 4.0, "volume": 6827.0}, {"date": "2018-01-19", "close": 4.05, "volume": 1606.0}, {"date": "2018-01-22", "close": 4.05, "volume": 8603.0}, {"date": "2018-01-23", "close": 4.0, "volume": 1687.0}, {"date": "2018-01-24", "close": 4.05, "volume": 5841.0}, {"date": "2018-01-25", "close": 3.9589, "volume": 8486.0}, {"date": "2018-01-26", "close": 4.0, "volume": 6647.0}, {"date": "2018-01-29", "close": 3.95, "volume": 17976.0}, {"date": "2018-01-30", "close": 3.95, "volume": 4172.0}, {"date": "2018-01-31", "close": 3.875, "volume": 4461.0}, {"date": "2018-02-01", "close": 3.95, "volume": 3133.0}, {"date": "2018-02-02", "close": 3.875, "volume": 25130.0}, {"date": "2018-02-05", "close": 3.85, "volume": 30637.0}, {"date": "2018-02-06", "close": 3.8, "volume": 19305.0}, {"date": "2018-02-07", "close": 3.8, "volume": 484.0}, {"date": "2018-02-08", "close": 3.725, "volume": 14750.0}, {"date": "2018-02-09", "close": 3.7, "volume": 66082.0}, {"date": "2018-02-12", "close": 3.7, "volume": 10156.0}, {"date": "2018-02-13", "close": 3.7, "volume": 23709.0}, {"date": "2018-02-14", "close": 3.7, "volume": 4237.0}, {"date": "2018-02-15", "close": 3.8, "volume": 11896.0}, {"date": "2018-02-16", "close": 3.75, "volume": 12927.0}, {"date": "2018-02-20", "close": 3.8, "volume": 8029.0}, {"date": "2018-02-21", "close": 3.95, "volume": 3591.0}, {"date": "2018-02-22", "close": 3.8, "volume": 9899.0}, {"date": "2018-02-23", "close": 3.6, "volume": 61953.0}, {"date": "2018-02-26", "close": 3.7, "volume": 1997.0}, {"date": "2018-02-27", "close": 3.7, "volume": 7365.0}, {"date": "2018-02-28", "close": 3.7, "volume": 12273.0}, {"date": "2018-03-01", "close": 3.6, "volume": 46387.0}, {"date": "2018-03-02", "close": 3.7, "volume": 17156.0}, {"date": "2018-03-05", "close": 3.75, "volume": 22247.0}, {"date": "2018-03-06", "close": 3.75, "volume": 34850.0}, {"date": "2018-03-07", "close": 3.9, "volume": 143092.0}, {"date": "2018-03-08", "close": 3.85, "volume": 32467.0}, {"date": "2018-03-09", "close": 3.85, "volume": 12669.0}, {"date": "2018-03-12", "close": 3.9, "volume": 3820.0}, {"date": "2018-03-13", "close": 3.85, "volume": 17683.0}, {"date": "2018-03-14", "close": 3.9, "volume": 4891.0}, {"date": "2018-03-15", "close": 3.85, "volume": 5031.0}, {"date": "2018-03-16", "close": 3.85, "volume": 37291.0}, {"date": "2018-03-19", "close": 3.7503, "volume": 477.0}, {"date": "2018-03-20", "close": 3.85, "volume": 1043.0}, {"date": "2018-03-21", "close": 3.75, "volume": 9868.0}, {"date": "2018-03-22", "close": 3.7, "volume": 1301.0}, {"date": "2018-03-23", "close": 3.65, "volume": 42700.0}, {"date": "2018-03-26", "close": 3.7, "volume": 2147.0}, {"date": "2018-03-27", "close": 3.75, "volume": 6764.0}, {"date": "2018-03-28", "close": 3.75, "volume": 525611.0}, {"date": "2018-03-29", "close": 4.0, "volume": 46210.0}, {"date": "2018-04-02", "close": 3.95, "volume": 17993.0}, {"date": "2018-04-03", "close": 3.85, "volume": 31263.0}, {"date": "2018-04-04", "close": 3.75, "volume": 2240.0}, {"date": "2018-04-05", "close": 3.85, "volume": 5986.0}, {"date": "2018-04-06", "close": 3.95, "volume": 8889.0}, {"date": "2018-04-09", "close": 3.8, "volume": 5766.0}, {"date": "2018-04-10", "close": 3.9, "volume": 27891.0}, {"date": "2018-04-11", "close": 3.85, "volume": 53011.0}, {"date": "2018-04-12", "close": 3.9, "volume": 13971.0}, {"date": "2018-04-13", "close": 3.8, "volume": 235460.0}, {"date": "2018-04-16", "close": 3.7, "volume": 3338.0}, {"date": "2018-04-17", "close": 3.8, "volume": 23697.0}, {"date": "2018-04-18", "close": 3.75, "volume": 1723.0}, {"date": "2018-04-19", "close": 3.75, "volume": 874.0}, {"date": "2018-04-20", "close": 3.85, "volume": 5243.0}, {"date": "2018-04-23", "close": 3.85, "volume": 3175.0}, {"date": "2018-04-24", "close": 3.8, "volume": 2278.0}, {"date": "2018-04-25", "close": 3.85, "volume": 2023.0}, {"date": "2018-04-26", "close": 3.85, "volume": 17558.0}, {"date": "2018-04-27", "close": 3.85, "volume": 953.0}, {"date": "2018-04-30", "close": 3.9, "volume": 3850.0}, {"date": "2018-05-01", "close": 3.95, "volume": 39326.0}, {"date": "2018-05-02", "close": 3.85, "volume": 9022.0}, {"date": "2018-05-03", "close": 3.8, "volume": 31197.0}, {"date": "2018-05-04", "close": 3.85, "volume": 10198.0}, {"date": "2018-05-07", "close": 3.75, "volume": 6129.0}, {"date": "2018-05-08", "close": 3.9, "volume": 4951.0}, {"date": "2018-05-09", "close": 3.85, "volume": 2051.0}, {"date": "2018-05-10", "close": 3.85, "volume": 4884.0}, {"date": "2018-05-11", "close": 3.8, "volume": 4045.0}, {"date": "2018-05-14", "close": 3.75, "volume": 7516.0}, {"date": "2018-05-15", "close": 3.85, "volume": 9004.0}, {"date": "2018-05-16", "close": 3.8, "volume": 10990.0}, {"date": "2018-05-17", "close": 3.8, "volume": 40482.0}, {"date": "2018-05-18", "close": 3.9, "volume": 6101.0}, {"date": "2018-05-21", "close": 3.85, "volume": 34063.0}, {"date": "2018-05-22", "close": 3.95, "volume": 4261.0}, {"date": "2018-05-23", "close": 3.864, "volume": 4117.0}, {"date": "2018-05-24", "close": 3.75, "volume": 240394.0}, {"date": "2018-05-25", "close": 3.8, "volume": 58035.0}, {"date": "2018-05-29", "close": 3.8, "volume": 32380.0}, {"date": "2018-05-30", "close": 3.75, "volume": 12764.0}, {"date": "2018-05-31", "close": 3.7, "volume": 17626.0}, {"date": "2018-06-01", "close": 3.8, "volume": 13393.0}, {"date": "2018-06-04", "close": 3.75, "volume": 3897.0}, {"date": "2018-06-05", "close": 3.75, "volume": 120001.0}, {"date": "2018-06-06", "close": 3.7, "volume": 9471.0}, {"date": "2018-06-07", "close": 3.775, "volume": 10878.0}, {"date": "2018-06-08", "close": 3.75, "volume": 18718.0}, {"date": "2018-06-11", "close": 3.75, "volume": 11388.0}, {"date": "2018-06-12", "close": 3.7, "volume": 41684.0}, {"date": "2018-06-13", "close": 3.75, "volume": 20048.0}, {"date": "2018-06-14", "close": 3.7, "volume": 1442.0}, {"date": "2018-06-15", "close": 3.75, "volume": 8462.0}, {"date": "2018-06-18", "close": 3.65, "volume": 4803.0}, {"date": "2018-06-19", "close": 3.6, "volume": 24966.0}, {"date": "2018-06-20", "close": 3.7, "volume": 50763.0}, {"date": "2018-06-21", "close": 3.7, "volume": 15551.0}, {"date": "2018-06-22", "close": 3.7, "volume": 36711.0}, {"date": "2018-06-25", "close": 3.65, "volume": 13403.0}, {"date": "2018-06-26", "close": 3.65, "volume": 3071.0}, {"date": "2018-06-27", "close": 3.55, "volume": 47171.0}, {"date": "2018-06-28", "close": 3.7, "volume": 17487.0}, {"date": "2018-06-29", "close": 3.6, "volume": 7183.0}, {"date": "2018-07-02", "close": 3.35, "volume": 24003.0}, {"date": "2018-07-03", "close": 3.35, "volume": 10953.0}, {"date": "2018-07-05", "close": 3.3, "volume": 8734.0}, {"date": "2018-07-06", "close": 3.3655, "volume": 3068.0}, {"date": "2018-07-09", "close": 3.35, "volume": 94031.0}, {"date": "2018-07-10", "close": 3.35, "volume": 13200.0}, {"date": "2018-07-11", "close": 3.35, "volume": 31142.0}, {"date": "2018-07-12", "close": 3.3, "volume": 2124.0}, {"date": "2018-07-13", "close": 3.3, "volume": 8419.0}, {"date": "2018-07-16", "close": 3.3, "volume": 14124.0}, {"date": "2018-07-17", "close": 3.3, "volume": 2282.0}, {"date": "2018-07-18", "close": 3.35, "volume": 1351.0}, {"date": "2018-07-19", "close": 3.3, "volume": 4692.0}, {"date": "2018-07-20", "close": 3.2, "volume": 15926.0}, {"date": "2018-07-23", "close": 3.275, "volume": 6610.0}, {"date": "2018-07-24", "close": 3.2, "volume": 1197.0}, {"date": "2018-07-25", "close": 3.175, "volume": 47284.0}, {"date": "2018-07-26", "close": 3.15, "volume": 57539.0}, {"date": "2018-07-27", "close": 3.15, "volume": 18560.0}, {"date": "2018-07-30", "close": 3.25, "volume": 232773.0}, {"date": "2018-07-31", "close": 3.25, "volume": 3560.0}, {"date": "2018-08-01", "close": 3.15, "volume": 2834.0}, {"date": "2018-08-02", "close": 3.175, "volume": 10203.0}, {"date": "2018-08-03", "close": 3.1, "volume": 2070.0}, {"date": "2018-08-06", "close": 3.1335, "volume": 6276.0}, {"date": "2018-08-07", "close": 3.125, "volume": 1555.0}, {"date": "2018-08-08", "close": 3.2, "volume": 7287.0}, {"date": "2018-08-09", "close": 3.1481, "volume": 6395.0}, {"date": "2018-08-10", "close": 3.1, "volume": 89664.0}, {"date": "2018-08-13", "close": 3.1, "volume": 11709.0}, {"date": "2018-08-14", "close": 3.1, "volume": 17723.0}, {"date": "2018-08-15", "close": 3.05, "volume": 40906.0}, {"date": "2018-08-16", "close": 3.05, "volume": 32345.0}, {"date": "2018-08-17", "close": 3.05, "volume": 8232.0}, {"date": "2018-08-20", "close": 3.0, "volume": 5183.0}, {"date": "2018-08-21", "close": 3.05, "volume": 9727.0}, {"date": "2018-08-22", "close": 3.05, "volume": 5717.0}, {"date": "2018-08-23", "close": 3.05, "volume": 20795.0}, {"date": "2018-08-24", "close": 3.05, "volume": 6044.0}, {"date": "2018-08-27", "close": 3.175, "volume": 6997.0}, {"date": "2018-08-28", "close": 3.15, "volume": 1374.0}, {"date": "2018-08-29", "close": 3.15, "volume": 7016.0}, {"date": "2018-08-30", "close": 3.15, "volume": 2224.0}, {"date": "2018-08-31", "close": 3.1, "volume": 8453.0}, {"date": "2018-09-04", "close": 3.05, "volume": 666.0}, {"date": "2018-09-05", "close": 3.0, "volume": 7694.0}, {"date": "2018-09-06", "close": 2.975, "volume": 11581.0}, {"date": "2018-09-07", "close": 3.0, "volume": 8111.0}, {"date": "2018-09-10", "close": 3.0, "volume": 10803.0}, {"date": "2018-09-11", "close": 3.3, "volume": 128092.0}, {"date": "2018-09-12", "close": 3.35, "volume": 8304.0}, {"date": "2018-09-13", "close": 3.2, "volume": 24204.0}, {"date": "2018-09-14", "close": 3.15, "volume": 15192.0}, {"date": "2018-09-17", "close": 3.225, "volume": 217000.0}, {"date": "2018-09-18", "close": 3.2, "volume": 14393.0}, {"date": "2018-09-19", "close": 3.1, "volume": 5163.0}, {"date": "2018-09-20", "close": 3.15, "volume": 9997.0}, {"date": "2018-09-21", "close": 3.3, "volume": 34177.0}, {"date": "2018-09-24", "close": 3.35, "volume": 33151.0}, {"date": "2018-09-25", "close": 3.25, "volume": 58199.0}, {"date": "2018-09-26", "close": 3.35, "volume": 6591.0}, {"date": "2018-09-27", "close": 3.3, "volume": 1060.0}, {"date": "2018-09-28", "close": 3.25, "volume": 11956.0}, {"date": "2018-10-01", "close": 3.3, "volume": 12122.0}, {"date": "2018-10-02", "close": 3.3, "volume": 14567.0}, {"date": "2018-10-03", "close": 3.23, "volume": 113655.0}, {"date": "2018-10-04", "close": 3.19, "volume": 39896.0}, {"date": "2018-10-05", "close": 3.2, "volume": 15726.0}, {"date": "2018-10-08", "close": 3.2, "volume": 23580.0}, {"date": "2018-10-09", "close": 3.19, "volume": 32168.0}, {"date": "2018-10-10", "close": 3.08, "volume": 144759.0}, {"date": "2018-10-11", "close": 3.17, "volume": 34797.0}, {"date": "2018-10-12", "close": 3.2, "volume": 31624.0}, {"date": "2018-10-15", "close": 3.21, "volume": 4318.0}, {"date": "2018-10-16", "close": 3.3, "volume": 1776.0}, {"date": "2018-10-17", "close": 3.45, "volume": 28503.0}, {"date": "2018-10-18", "close": 3.3, "volume": 10237.0}, {"date": "2018-10-19", "close": 3.3, "volume": 104098.0}, {"date": "2018-10-22", "close": 3.34, "volume": 1493.0}, {"date": "2018-10-23", "close": 3.397, "volume": 26452.0}, {"date": "2018-10-24", "close": 3.36, "volume": 15206.0}, {"date": "2018-10-25", "close": 3.42, "volume": 14927.0}, {"date": "2018-10-26", "close": 3.44, "volume": 7526.0}, {"date": "2018-10-29", "close": 3.39, "volume": 3728.0}, {"date": "2018-10-30", "close": 3.41, "volume": 2500.0}, {"date": "2018-10-31", "close": 3.42, "volume": 14092.0}, {"date": "2018-11-01", "close": 3.52, "volume": 19926.0}, {"date": "2018-11-02", "close": 3.5, "volume": 4006.0}, {"date": "2018-11-05", "close": 3.46, "volume": 48818.0}, {"date": "2018-11-06", "close": 3.6, "volume": 716300.0}, {"date": "2018-11-07", "close": 3.43, "volume": 75318.0}, {"date": "2018-11-08", "close": 3.43, "volume": 3150.0}, {"date": "2018-11-09", "close": 3.44, "volume": 295.0}, {"date": "2018-11-12", "close": 3.25, "volume": 1456.0}, {"date": "2018-11-13", "close": 3.58, "volume": 23062.0}, {"date": "2018-11-14", "close": 3.4, "volume": 11167.0}, {"date": "2018-11-15", "close": 3.4, "volume": 31147.0}, {"date": "2018-11-16", "close": 3.45, "volume": 1800.0}, {"date": "2018-11-19", "close": 3.49, "volume": 11746.0}, {"date": "2018-11-20", "close": 3.35, "volume": 18820.0}, {"date": "2018-11-21", "close": 3.59, "volume": 43566.0}, {"date": "2018-11-23", "close": 3.655, "volume": 8530.0}, {"date": "2018-11-26", "close": 3.5376, "volume": 22107.0}, {"date": "2018-11-27", "close": 3.7, "volume": 13457.0}, {"date": "2018-11-28", "close": 3.65, "volume": 30048.0}, {"date": "2018-11-29", "close": 3.74, "volume": 27963.0}, {"date": "2018-11-30", "close": 3.65, "volume": 12785.0}, {"date": "2018-12-03", "close": 3.66, "volume": 1098.0}, {"date": "2018-12-04", "close": 3.68, "volume": 2582.0}, {"date": "2018-12-06", "close": 3.67, "volume": 8169.0}, {"date": "2018-12-07", "close": 3.65, "volume": 2084.0}, {"date": "2018-12-10", "close": 3.55, "volume": 23686.0}, {"date": "2018-12-11", "close": 3.53, "volume": 5534.0}, {"date": "2018-12-12", "close": 3.6, "volume": 7733.0}, {"date": "2018-12-13", "close": 3.45, "volume": 11380.0}, {"date": "2018-12-14", "close": 3.45, "volume": 8256.0}, {"date": "2018-12-17", "close": 3.49, "volume": 10031.0}, {"date": "2018-12-18", "close": 3.36, "volume": 5057.0}, {"date": "2018-12-19", "close": 3.32, "volume": 25041.0}, {"date": "2018-12-20", "close": 3.31, "volume": 23590.0}, {"date": "2018-12-21", "close": 3.28, "volume": 10802.0}, {"date": "2018-12-24", "close": 3.3, "volume": 10739.0}, {"date": "2018-12-26", "close": 3.27, "volume": 17427.0}, {"date": "2018-12-27", "close": 3.29, "volume": 30191.0}, {"date": "2018-12-28", "close": 3.34, "volume": 17582.0}, {"date": "2018-12-31", "close": 3.38, "volume": 29531.0}, {"date": "2019-01-02", "close": 3.43, "volume": 18863.0}, {"date": "2019-01-03", "close": 3.35, "volume": 6034.0}, {"date": "2019-01-04", "close": 3.4, "volume": 9439.0}, {"date": "2019-01-07", "close": 3.37, "volume": 1069.0}, {"date": "2019-01-08", "close": 3.36, "volume": 1494.0}, {"date": "2019-01-09", "close": 3.36, "volume": null}, {"date": "2019-01-10", "close": 3.43, "volume": 22506.0}, {"date": "2019-01-11", "close": 3.5, "volume": 4514.0}, {"date": "2019-01-14", "close": 3.42, "volume": 9321.0}, {"date": "2019-01-15", "close": 3.32, "volume": 150836.0}, {"date": "2019-01-16", "close": 3.32, "volume": 9168.0}, {"date": "2019-01-17", "close": 3.32, "volume": 11426.0}, {"date": "2019-01-18", "close": 3.35, "volume": 1711.0}, {"date": "2019-01-22", "close": 3.15, "volume": 9806.0}, {"date": "2019-01-23", "close": 3.2, "volume": 16588.0}, {"date": "2019-01-24", "close": 3.35, "volume": 14975.0}, {"date": "2019-01-25", "close": 3.35, "volume": null}, {"date": "2019-01-28", "close": 3.32, "volume": 1676.0}, {"date": "2019-01-29", "close": 3.1621, "volume": 5565.0}, {"date": "2019-01-30", "close": 3.22, "volume": 606.0}, {"date": "2019-01-31", "close": 3.13, "volume": 10101.0}, {"date": "2019-02-01", "close": 3.1, "volume": 5897.0}, {"date": "2019-02-04", "close": 3.2, "volume": 33440.0}, {"date": "2019-02-05", "close": 3.14, "volume": 10016.0}, {"date": "2019-02-06", "close": 3.1155, "volume": 712.0}, {"date": "2019-02-07", "close": 3.0538, "volume": 11081.0}, {"date": "2019-02-08", "close": 3.09, "volume": 19124.0}, {"date": "2019-02-11", "close": 3.28, "volume": 29080.0}, {"date": "2019-02-12", "close": 3.5, "volume": 155981.0}, {"date": "2019-02-13", "close": 3.3, "volume": 24172.0}, {"date": "2019-02-14", "close": 3.36, "volume": 11825.0}, {"date": "2019-02-15", "close": 3.4, "volume": 27542.0}, {"date": "2019-02-19", "close": 3.4, "volume": 9555.0}, {"date": "2019-02-20", "close": 3.4, "volume": 24137.0}, {"date": "2019-02-21", "close": 3.45, "volume": 4496.0}, {"date": "2019-02-22", "close": 3.5, "volume": 21297.0}, {"date": "2019-02-25", "close": 3.55, "volume": 21777.0}, {"date": "2019-02-26", "close": 3.45, "volume": 10479.0}, {"date": "2019-02-27", "close": 3.43, "volume": 6733.0}, {"date": "2019-02-28", "close": 3.43, "volume": 7644.0}, {"date": "2019-03-01", "close": 3.46, "volume": 2772.0}, {"date": "2019-03-04", "close": 3.55, "volume": 12465.0}, {"date": "2019-03-05", "close": 3.55, "volume": 52989.0}, {"date": "2019-03-06", "close": 3.4, "volume": 54375.0}, {"date": "2019-03-07", "close": 4.75, "volume": 166741.0}, {"date": "2019-03-08", "close": 3.81, "volume": 57896.0}, {"date": "2019-03-11", "close": 3.64, "volume": 11587.0}, {"date": "2019-03-12", "close": 3.725, "volume": 33354.0}, {"date": "2019-03-13", "close": 3.765, "volume": 14463.0}, {"date": "2019-03-14", "close": 3.75, "volume": 4020.0}, {"date": "2019-03-15", "close": 4.0, "volume": 17512.0}, {"date": "2019-03-18", "close": 4.0, "volume": 9166.0}, {"date": "2019-03-19", "close": 4.17, "volume": 30951.0}, {"date": "2019-03-20", "close": 4.08, "volume": 19824.0}, {"date": "2019-03-21", "close": 4.15, "volume": 19683.0}, {"date": "2019-03-22", "close": 4.15, "volume": 22455.0}, {"date": "2019-03-25", "close": 4.25, "volume": 5071.0}, {"date": "2019-03-26", "close": 4.2, "volume": 2493.0}, {"date": "2019-03-27", "close": 4.21, "volume": 3973.0}, {"date": "2019-03-28", "close": 4.23, "volume": 144784.0}, {"date": "2019-03-29", "close": 4.25, "volume": 6813.0}, {"date": "2019-04-01", "close": 4.2824, "volume": 12634.0}, {"date": "2019-04-02", "close": 4.3, "volume": 12274.0}, {"date": "2019-04-03", "close": 4.27, "volume": 8012.0}, {"date": "2019-04-04", "close": 4.3, "volume": 12918.0}, {"date": "2019-04-05", "close": 4.49, "volume": 889023.0}, {"date": "2019-04-08", "close": 4.45, "volume": 15556.0}, {"date": "2019-04-09", "close": 4.4, "volume": 5625.0}, {"date": "2019-04-10", "close": 4.4, "volume": 50804.0}, {"date": "2019-04-11", "close": 4.41, "volume": 18714.0}, {"date": "2019-04-12", "close": 4.55, "volume": 91303.0}, {"date": "2019-04-15", "close": 4.73, "volume": 63505.0}, {"date": "2019-04-16", "close": 4.49, "volume": 45307.0}, {"date": "2019-04-17", "close": 4.28, "volume": 13709.0}, {"date": "2019-04-18", "close": 4.66, "volume": 428.0}, {"date": "2019-04-22", "close": 4.455, "volume": 4954.0}, {"date": "2019-04-23", "close": 4.4, "volume": 1860.0}, {"date": "2019-04-24", "close": 4.27, "volume": 2952.0}, {"date": "2019-04-25", "close": 4.27, "volume": 217427.0}, {"date": "2019-04-26", "close": 4.3, "volume": 15900.0}, {"date": "2019-04-29", "close": 4.3, "volume": null}, {"date": "2019-04-30", "close": 4.25, "volume": 2275.0}, {"date": "2019-05-01", "close": 4.27, "volume": 1159.0}, {"date": "2019-05-02", "close": 4.245, "volume": 2819.0}, {"date": "2019-05-03", "close": 4.29, "volume": 2586.0}, {"date": "2019-05-06", "close": 4.17, "volume": 5425.0}, {"date": "2019-05-07", "close": 4.16, "volume": 9362.0}, {"date": "2019-05-08", "close": 4.17, "volume": 6022.0}, {"date": "2019-05-09", "close": 4.2, "volume": 3637.0}, {"date": "2019-05-10", "close": 4.15, "volume": 4925.0}, {"date": "2019-05-13", "close": 4.19, "volume": 5724.0}, {"date": "2019-05-14", "close": 4.12, "volume": 7680.0}, {"date": "2019-05-15", "close": 4.11, "volume": 209.0}, {"date": "2019-05-16", "close": 4.125, "volume": 3193.0}, {"date": "2019-05-17", "close": 3.86, "volume": 15488.0}, {"date": "2019-05-20", "close": 4.0, "volume": 12925.0}, {"date": "2019-05-21", "close": 3.9, "volume": 12934.0}, {"date": "2019-05-22", "close": 3.78, "volume": 16714.0}, {"date": "2019-05-23", "close": 3.75, "volume": 21018.0}, {"date": "2019-05-24", "close": 3.74, "volume": 2035.0}, {"date": "2019-05-28", "close": 3.7, "volume": 3096.0}, {"date": "2019-05-29", "close": 3.655, "volume": 13019.0}, {"date": "2019-05-30", "close": 3.6238, "volume": 5633.0}, {"date": "2019-05-31", "close": 3.63, "volume": 1326.0}, {"date": "2019-06-03", "close": 3.53, "volume": 9924.0}, {"date": "2019-06-04", "close": 3.64, "volume": 9432.0}, {"date": "2019-06-05", "close": 3.61, "volume": 9181.0}, {"date": "2019-06-06", "close": 3.62, "volume": 3205.0}, {"date": "2019-06-07", "close": 3.68, "volume": 4962.0}, {"date": "2019-06-10", "close": 3.6564, "volume": 1207.0}, {"date": "2019-06-11", "close": 3.7975, "volume": 7206.0}, {"date": "2019-06-12", "close": 3.5, "volume": 645053.0}, {"date": "2019-06-13", "close": 3.63, "volume": 49661.0}, {"date": "2019-06-14", "close": 3.56, "volume": 519631.0}, {"date": "2019-06-17", "close": 3.67, "volume": 92858.0}, {"date": "2019-06-18", "close": 3.685, "volume": 37092.0}, {"date": "2019-06-19", "close": 3.69, "volume": 63517.0}, {"date": "2019-06-20", "close": 3.71, "volume": 38577.0}, {"date": "2019-06-21", "close": 4.35, "volume": 195102.0}, {"date": "2019-06-24", "close": 4.2, "volume": 64644.0}, {"date": "2019-06-25", "close": 4.25, "volume": 50519.0}, {"date": "2019-06-26", "close": 4.17, "volume": 3029.0}, {"date": "2019-06-27", "close": 4.27, "volume": 4318.0}, {"date": "2019-06-28", "close": 4.3, "volume": 97036.0}, {"date": "2019-07-01", "close": 4.31, "volume": 36146.0}, {"date": "2019-07-02", "close": 4.28, "volume": 2459.0}, {"date": "2019-07-03", "close": 4.29, "volume": 306.0}, {"date": "2019-07-05", "close": 4.27, "volume": 12221.0}, {"date": "2019-07-08", "close": 4.24, "volume": 3770.0}, {"date": "2019-07-09", "close": 4.25, "volume": 50739.0}, {"date": "2019-07-10", "close": 4.15, "volume": 9170.0}, {"date": "2019-07-11", "close": 4.255, "volume": 5656.0}, {"date": "2019-07-12", "close": 4.23, "volume": 21129.0}, {"date": "2019-07-15", "close": 4.255, "volume": 76333.0}, {"date": "2019-07-16", "close": 4.2, "volume": 237227.0}, {"date": "2019-07-17", "close": 3.99, "volume": 303944.0}, {"date": "2019-07-18", "close": 4.09, "volume": 7410.0}, {"date": "2019-07-19", "close": 4.16, "volume": 1323.0}, {"date": "2019-07-22", "close": 4.075, "volume": 2451.0}, {"date": "2019-07-23", "close": 4.12, "volume": 2082.0}, {"date": "2019-07-24", "close": 4.05, "volume": 2543.0}, {"date": "2019-07-25", "close": 4.11, "volume": 1731.0}, {"date": "2019-07-26", "close": 4.16, "volume": 10567.0}, {"date": "2019-07-29", "close": 4.05, "volume": 10509.0}, {"date": "2019-07-30", "close": 4.16, "volume": 22431.0}, {"date": "2019-07-31", "close": 4.13, "volume": 29846.0}, {"date": "2019-08-01", "close": 3.77, "volume": 42345.0}, {"date": "2019-08-02", "close": 3.845, "volume": 17073.0}, {"date": "2019-08-05", "close": 3.78, "volume": 11720.0}, {"date": "2019-08-06", "close": 3.9495, "volume": 4648.0}, {"date": "2019-08-07", "close": 4.04, "volume": 6176.0}, {"date": "2019-08-08", "close": 4.01, "volume": 12092.0}, {"date": "2019-08-09", "close": 3.96, "volume": 3822.0}, {"date": "2019-08-12", "close": 3.84, "volume": 7958.0}, {"date": "2019-08-13", "close": 4.1, "volume": 5973.0}, {"date": "2019-08-14", "close": 3.73, "volume": 6255.0}, {"date": "2019-08-15", "close": 3.94, "volume": 232823.0}, {"date": "2019-08-16", "close": 3.71, "volume": 1450.0}, {"date": "2019-08-19", "close": 3.78, "volume": 626.0}, {"date": "2019-08-20", "close": 3.76, "volume": 58050.0}, {"date": "2019-08-21", "close": 3.84, "volume": 13942.0}, {"date": "2019-08-22", "close": 3.84, "volume": null}, {"date": "2019-08-23", "close": 3.63, "volume": 7201.0}, {"date": "2019-08-26", "close": 3.69, "volume": 6218.0}, {"date": "2019-08-27", "close": 3.61, "volume": 729.0}, {"date": "2019-08-28", "close": 3.62, "volume": 6440.0}, {"date": "2019-08-29", "close": 3.52, "volume": 808.0}, {"date": "2019-08-30", "close": 3.53, "volume": 558.0}, {"date": "2019-09-03", "close": 3.75, "volume": 19593.0}, {"date": "2019-09-04", "close": 3.81, "volume": 10518.0}, {"date": "2019-09-05", "close": 3.5686, "volume": 473051.0}, {"date": "2019-09-06", "close": 3.63, "volume": 7770.0}, {"date": "2019-09-09", "close": 3.61, "volume": 3599.0}, {"date": "2019-09-10", "close": 3.64, "volume": 4892.0}, {"date": "2019-09-11", "close": 3.62, "volume": 2301.0}, {"date": "2019-09-12", "close": 3.55, "volume": 18174.0}, {"date": "2019-09-13", "close": 3.45, "volume": 36520.0}, {"date": "2019-09-16", "close": 3.45, "volume": 9742.0}, {"date": "2019-09-17", "close": 3.625, "volume": 84952.0}, {"date": "2019-09-18", "close": 3.585, "volume": 11807.0}, {"date": "2019-09-19", "close": 3.53, "volume": 4486.0}, {"date": "2019-09-20", "close": 3.7, "volume": 6105.0}, {"date": "2019-09-23", "close": 3.83, "volume": 107316.0}, {"date": "2019-09-24", "close": 3.801, "volume": 35724.0}, {"date": "2019-09-25", "close": 3.62, "volume": 5437.0}, {"date": "2019-09-26", "close": 3.75, "volume": 4271.0}, {"date": "2019-09-27", "close": 3.6, "volume": 3504.0}, {"date": "2019-09-30", "close": 3.67, "volume": 1794.0}, {"date": "2019-10-01", "close": 3.53, "volume": 3822.0}, {"date": "2019-10-02", "close": 3.44, "volume": 14734.0}, {"date": "2019-10-03", "close": 3.4, "volume": 16382.0}, {"date": "2019-10-04", "close": 3.5, "volume": 5817.0}, {"date": "2019-10-07", "close": 3.47, "volume": 13413.0}, {"date": "2019-10-08", "close": 3.61, "volume": 7784.0}, {"date": "2019-10-09", "close": 3.55, "volume": 11850.0}, {"date": "2019-10-10", "close": 3.55, "volume": 11411.0}, {"date": "2019-10-11", "close": 3.55, "volume": null}, {"date": "2019-10-14", "close": 3.52, "volume": 8736.0}, {"date": "2019-10-15", "close": 3.5353, "volume": 851.0}, {"date": "2019-10-16", "close": 3.545, "volume": 2169.0}, {"date": "2019-10-17", "close": 3.545, "volume": null}, {"date": "2019-10-18", "close": 3.5417, "volume": 1645.0}, {"date": "2019-10-21", "close": 3.45, "volume": 12522.0}, {"date": "2019-10-22", "close": 3.48, "volume": 1085.0}, {"date": "2019-10-23", "close": 3.45, "volume": 496.0}, {"date": "2019-10-24", "close": 3.45, "volume": 269.0}, {"date": "2019-10-25", "close": 3.4, "volume": 18543.0}, {"date": "2019-10-28", "close": 3.39, "volume": 3114.0}, {"date": "2019-10-29", "close": 3.35, "volume": 15681.0}, {"date": "2019-10-30", "close": 3.34, "volume": 3551.0}, {"date": "2019-10-31", "close": 3.29, "volume": 10197.0}, {"date": "2019-11-01", "close": 3.3066, "volume": 489.0}, {"date": "2019-11-04", "close": 3.28, "volume": 12888.0}, {"date": "2019-11-05", "close": 3.31, "volume": 236.0}, {"date": "2019-11-06", "close": 3.325, "volume": 4694.0}, {"date": "2019-11-07", "close": 3.29, "volume": 536.0}, {"date": "2019-11-08", "close": 3.35, "volume": 5613.0}, {"date": "2019-11-11", "close": 3.28, "volume": 425.0}, {"date": "2019-11-12", "close": 3.295, "volume": 2748.0}, {"date": "2019-11-13", "close": 3.28, "volume": 4121.0}, {"date": "2019-11-14", "close": 3.03, "volume": 36133.0}, {"date": "2019-11-15", "close": 3.15, "volume": 31872.0}, {"date": "2019-11-18", "close": 3.14, "volume": 667.0}, {"date": "2019-11-19", "close": 3.13, "volume": 5314.0}, {"date": "2019-11-20", "close": 3.26, "volume": 45596.0}, {"date": "2019-11-21", "close": 3.13, "volume": 1683.0}, {"date": "2019-11-22", "close": 3.29, "volume": 4937.0}, {"date": "2019-11-25", "close": 3.42, "volume": 7381.0}, {"date": "2019-11-26", "close": 3.385, "volume": 15393.0}, {"date": "2019-11-27", "close": 3.35, "volume": 840.0}, {"date": "2019-11-29", "close": 3.22, "volume": 10865.0}, {"date": "2019-12-02", "close": 3.36, "volume": 20540.0}, {"date": "2019-12-03", "close": 3.2, "volume": 16133.0}, {"date": "2019-12-04", "close": 3.2, "volume": 54201.0}, {"date": "2019-12-05", "close": 3.16, "volume": 11242.0}, {"date": "2019-12-06", "close": 3.18, "volume": 11226.0}, {"date": "2019-12-09", "close": 3.03, "volume": 9432.0}, {"date": "2019-12-10", "close": 3.08, "volume": 8394.0}, {"date": "2019-12-11", "close": 3.07, "volume": 14739.0}, {"date": "2019-12-12", "close": 3.16, "volume": 12697.0}, {"date": "2019-12-13", "close": 3.25, "volume": 3192.0}, {"date": "2019-12-16", "close": 3.137, "volume": 3580.0}, {"date": "2019-12-17", "close": 3.13, "volume": 13427.0}, {"date": "2019-12-18", "close": 3.02, "volume": 6936.0}, {"date": "2019-12-19", "close": 2.94, "volume": 19499.0}, {"date": "2019-12-20", "close": 3.01, "volume": 20343.0}, {"date": "2019-12-23", "close": 3.21, "volume": 15741.0}, {"date": "2019-12-24", "close": 3.45, "volume": 1114773.0}, {"date": "2019-12-26", "close": 3.515, "volume": 8529.0}, {"date": "2019-12-27", "close": 3.48, "volume": 28108.0}, {"date": "2019-12-30", "close": 3.51, "volume": 68118.0}, {"date": "2019-12-31", "close": 3.34, "volume": 21631.0}, {"date": "2020-01-02", "close": 3.55, "volume": 1160.0}, {"date": "2020-01-03", "close": 3.36, "volume": 5680.0}, {"date": "2020-01-06", "close": 3.32, "volume": 1801.0}, {"date": "2020-01-07", "close": 3.273, "volume": 884.0}, {"date": "2020-01-08", "close": 3.2, "volume": 224.0}, {"date": "2020-01-09", "close": 3.23, "volume": 2289.0}, {"date": "2020-01-10", "close": 3.35, "volume": 4066.0}, {"date": "2020-01-13", "close": 3.19, "volume": 7418.0}, {"date": "2020-01-14", "close": 3.02, "volume": 7039.0}, {"date": "2020-01-15", "close": 3.05, "volume": 37463.0}, {"date": "2020-01-16", "close": 3.1, "volume": 7702.0}, {"date": "2020-01-17", "close": 3.06, "volume": 5188.0}, {"date": "2020-01-21", "close": 3.08, "volume": 8281.0}, {"date": "2020-01-22", "close": 3.1, "volume": 7814.0}, {"date": "2020-01-23", "close": 3.1, "volume": 12696.0}, {"date": "2020-01-24", "close": 3.21, "volume": 8486.0}, {"date": "2020-01-27", "close": 3.12, "volume": 7720.0}, {"date": "2020-01-28", "close": 3.24, "volume": 1378.0}, {"date": "2020-01-29", "close": 3.2, "volume": 1370.0}, {"date": "2020-01-30", "close": 3.06, "volume": 12125.0}, {"date": "2020-01-31", "close": 3.0, "volume": 12230.0}, {"date": "2020-02-03", "close": 3.1, "volume": 14299.0}, {"date": "2020-02-04", "close": 3.1096, "volume": 4141.0}, {"date": "2020-02-05", "close": 3.1558, "volume": 6978.0}, {"date": "2020-02-06", "close": 3.03, "volume": 3809.0}, {"date": "2020-02-07", "close": 3.24, "volume": 15190.0}, {"date": "2020-02-10", "close": 3.195, "volume": 7402.0}, {"date": "2020-02-11", "close": 3.2, "volume": 11983.0}, {"date": "2020-02-12", "close": 3.16, "volume": 80875.0}, {"date": "2020-02-13", "close": 3.14, "volume": 21354.0}, {"date": "2020-02-14", "close": 3.04, "volume": 44598.0}, {"date": "2020-02-18", "close": 3.13, "volume": 18381.0}, {"date": "2020-02-19", "close": 3.03, "volume": 8309.0}, {"date": "2020-02-20", "close": 2.9723, "volume": 40973.0}, {"date": "2020-02-21", "close": 3.025, "volume": 578.0}, {"date": "2020-02-24", "close": 2.94, "volume": 27184.0}, {"date": "2020-02-25", "close": 2.93, "volume": 2404.0}, {"date": "2020-02-26", "close": 2.93, "volume": null}, {"date": "2020-02-27", "close": 2.85, "volume": 66942.0}, {"date": "2020-02-28", "close": 2.91, "volume": 99890.0}, {"date": "2020-03-02", "close": 3.22, "volume": 21111.0}, {"date": "2020-03-03", "close": 2.945, "volume": 93240.0}, {"date": "2020-03-04", "close": 2.91, "volume": 21712.0}, {"date": "2020-03-05", "close": 2.78, "volume": 27493.0}, {"date": "2020-03-06", "close": 2.8, "volume": 14012.0}, {"date": "2020-03-09", "close": 2.43, "volume": 26993.0}, {"date": "2020-03-10", "close": 2.46, "volume": 77524.0}, {"date": "2020-03-11", "close": 2.5, "volume": 39354.0}, {"date": "2020-03-12", "close": 2.4, "volume": 30233.0}, {"date": "2020-03-13", "close": 2.18, "volume": 5431.0}, {"date": "2020-03-16", "close": 1.905, "volume": 1466.0}, {"date": "2020-03-17", "close": 1.96, "volume": 36314.0}, {"date": "2020-03-18", "close": 1.63, "volume": 61462.0}, {"date": "2020-03-19", "close": 1.86, "volume": 1107.0}, {"date": "2020-03-20", "close": 1.66, "volume": 778547.0}, {"date": "2020-03-23", "close": 1.7401, "volume": 190055.0}, {"date": "2020-03-24", "close": 1.71, "volume": 82650.0}, {"date": "2020-03-25", "close": 1.93, "volume": 75257.0}, {"date": "2020-03-26", "close": 1.96, "volume": 170911.0}, {"date": "2020-03-27", "close": 1.97, "volume": 51708.0}, {"date": "2020-03-30", "close": 2.02, "volume": 116588.0}, {"date": "2020-03-31", "close": 1.86, "volume": 82836.0}, {"date": "2020-04-01", "close": 1.79, "volume": 22583.0}, {"date": "2020-04-02", "close": 1.82, "volume": 8983.0}, {"date": "2020-04-03", "close": 1.69, "volume": 10955.0}, {"date": "2020-04-06", "close": 1.6, "volume": 89808.0}, {"date": "2020-04-07", "close": 1.75, "volume": 52827.0}, {"date": "2020-04-08", "close": 1.7, "volume": 35404.0}, {"date": "2020-04-09", "close": 1.78, "volume": 37794.0}, {"date": "2020-04-13", "close": 1.592, "volume": 2710.0}, {"date": "2020-04-14", "close": 1.81, "volume": 79043.0}, {"date": "2020-04-15", "close": 1.92, "volume": 32066.0}, {"date": "2020-04-16", "close": 1.85, "volume": 46911.0}, {"date": "2020-04-17", "close": 1.85, "volume": 2314.0}, {"date": "2020-04-20", "close": 1.85, "volume": 569.0}, {"date": "2020-04-21", "close": 1.82, "volume": 40434.0}, {"date": "2020-04-22", "close": 1.85, "volume": 3794.0}, {"date": "2020-04-23", "close": 1.86, "volume": 20525.0}, {"date": "2020-04-24", "close": 1.83, "volume": 6333.0}, {"date": "2020-04-27", "close": 1.88, "volume": 1555.0}, {"date": "2020-04-28", "close": 1.88, "volume": 32978.0}, {"date": "2020-04-29", "close": 1.95, "volume": 29110.0}, {"date": "2020-04-30", "close": 1.9, "volume": 4610.0}, {"date": "2020-05-01", "close": 2.0, "volume": 10322.0}, {"date": "2020-05-04", "close": 1.8201, "volume": 4170.0}, {"date": "2020-05-05", "close": 1.877, "volume": 1830.0}, {"date": "2020-05-06", "close": 1.93, "volume": 3426.0}, {"date": "2020-05-07", "close": 2.08, "volume": 13094.0}, {"date": "2020-05-08", "close": 2.08, "volume": null}, {"date": "2020-05-11", "close": 1.97, "volume": 16459.0}, {"date": "2020-05-12", "close": 1.94, "volume": 57812.0}, {"date": "2020-05-13", "close": 1.85, "volume": 784708.0}, {"date": "2020-05-14", "close": 1.75, "volume": 12569.0}, {"date": "2020-05-15", "close": 2.05, "volume": 15957.0}, {"date": "2020-05-18", "close": 1.97, "volume": 10337.0}, {"date": "2020-05-19", "close": 1.87, "volume": 4432.0}, {"date": "2020-05-20", "close": 2.19, "volume": 14337.0}, {"date": "2020-05-21", "close": 2.09, "volume": 39820.0}, {"date": "2020-05-22", "close": 2.0, "volume": 19645.0}, {"date": "2020-05-26", "close": 1.97, "volume": 22568.0}, {"date": "2020-05-27", "close": 2.1, "volume": 11164.0}, {"date": "2020-05-28", "close": 2.11, "volume": 16173.0}, {"date": "2020-05-29", "close": 2.35, "volume": 8133.0}, {"date": "2020-06-01", "close": 2.33, "volume": 12538.0}, {"date": "2020-06-02", "close": 2.35, "volume": 681.0}, {"date": "2020-06-03", "close": 2.26, "volume": 102599.0}, {"date": "2020-06-04", "close": 2.35, "volume": 11294.0}, {"date": "2020-06-05", "close": 2.37, "volume": 5190.0}, {"date": "2020-06-08", "close": 2.51, "volume": 9300.0}, {"date": "2020-06-09", "close": 2.51, "volume": 11346.0}, {"date": "2020-06-10", "close": 2.56, "volume": 34472.0}, {"date": "2020-06-11", "close": 2.55, "volume": 32601.0}, {"date": "2020-06-12", "close": 2.6, "volume": 520.0}, {"date": "2020-06-15", "close": 2.56, "volume": 2520.0}, {"date": "2020-06-16", "close": 2.85, "volume": 1776.0}, {"date": "2020-06-17", "close": 2.55, "volume": 849.0}, {"date": "2020-06-18", "close": 2.225, "volume": 22697.0}, {"date": "2020-06-19", "close": 2.45, "volume": 9884.0}, {"date": "2020-06-22", "close": 2.415, "volume": 2268.0}, {"date": "2020-06-23", "close": 2.4, "volume": 3282.0}, {"date": "2020-06-24", "close": 2.31, "volume": 1704.0}, {"date": "2020-06-25", "close": 2.43, "volume": 2449.0}, {"date": "2020-06-26", "close": 2.45, "volume": 20489.0}, {"date": "2020-06-29", "close": 2.61, "volume": 37712.0}, {"date": "2020-06-30", "close": 2.33, "volume": 12439.0}, {"date": "2020-07-01", "close": 2.31, "volume": 4435.0}, {"date": "2020-07-02", "close": 2.1, "volume": 3059.0}, {"date": "2020-07-06", "close": 2.19, "volume": 544.0}, {"date": "2020-07-07", "close": 2.25, "volume": 3272.0}, {"date": "2020-07-08", "close": 2.3, "volume": 8118.0}, {"date": "2020-07-09", "close": 2.36, "volume": 13472.0}, {"date": "2020-07-10", "close": 2.52, "volume": 516.0}, {"date": "2020-07-13", "close": 2.36, "volume": 19940.0}, {"date": "2020-07-14", "close": 2.39, "volume": 2690.0}, {"date": "2020-07-15", "close": 2.36, "volume": 27235.0}, {"date": "2020-07-16", "close": 2.42, "volume": 4805.0}, {"date": "2020-07-17", "close": 2.51, "volume": 905.0}, {"date": "2020-07-20", "close": 2.37, "volume": 4986.0}, {"date": "2020-07-21", "close": 2.49, "volume": 13076.0}, {"date": "2020-07-22", "close": 2.54, "volume": 7655.0}, {"date": "2020-07-23", "close": 2.46, "volume": 1627.0}, {"date": "2020-07-24", "close": 2.46, "volume": null}, {"date": "2020-07-27", "close": 2.3958, "volume": 6049.0}, {"date": "2020-07-28", "close": 2.45, "volume": 3452.0}, {"date": "2020-07-29", "close": 2.6, "volume": 4364.0}, {"date": "2020-07-30", "close": 2.56, "volume": 8745.0}, {"date": "2020-07-31", "close": 2.6, "volume": 3757.0}, {"date": "2020-08-03", "close": 2.48, "volume": 12182.0}, {"date": "2020-08-04", "close": 2.51, "volume": 3758.0}, {"date": "2020-08-05", "close": 2.41, "volume": 809.0}, {"date": "2020-08-06", "close": 2.55, "volume": 13909.0}, {"date": "2020-08-07", "close": 2.67, "volume": 2596.0}, {"date": "2020-08-10", "close": 2.585, "volume": 1472.0}, {"date": "2020-08-11", "close": 2.585, "volume": null}, {"date": "2020-08-12", "close": 2.65, "volume": 7153.0}, {"date": "2020-08-13", "close": 2.65, "volume": 3383.0}, {"date": "2020-08-14", "close": 2.65, "volume": null}, {"date": "2020-08-17", "close": 2.58, "volume": 9866.0}, {"date": "2020-08-18", "close": 2.73, "volume": 5952.0}, {"date": "2020-08-19", "close": 2.75, "volume": 8516.0}, {"date": "2020-08-20", "close": 2.58, "volume": 1984.0}, {"date": "2020-08-21", "close": 2.64, "volume": 3451.0}, {"date": "2020-08-24", "close": 2.57, "volume": 3124.0}, {"date": "2020-08-25", "close": 2.6, "volume": 520.0}, {"date": "2020-08-26", "close": 2.6, "volume": 1672.0}, {"date": "2020-08-27", "close": 2.49, "volume": 93618.0}, {"date": "2020-08-28", "close": 2.66, "volume": 2988.0}, {"date": "2020-08-31", "close": 2.51, "volume": 1962.0}, {"date": "2020-09-01", "close": 2.47, "volume": 9975.0}, {"date": "2020-09-02", "close": 2.45, "volume": 6689.0}, {"date": "2020-09-03", "close": 2.3, "volume": 3323.0}, {"date": "2020-09-04", "close": 2.25, "volume": 2155.0}, {"date": "2020-09-08", "close": 2.01, "volume": 11524.0}, {"date": "2020-09-09", "close": 2.16, "volume": 11814.0}, {"date": "2020-09-10", "close": 2.25, "volume": 19822.0}, {"date": "2020-09-11", "close": 2.1027, "volume": 11749.0}, {"date": "2020-09-14", "close": 2.15, "volume": 9035.0}, {"date": "2020-09-15", "close": 2.1, "volume": 13968.0}, {"date": "2020-09-16", "close": 2.23, "volume": 13046.0}, {"date": "2020-09-17", "close": 2.61, "volume": 16234.0}, {"date": "2020-09-18", "close": 2.68, "volume": 39305.0}, {"date": "2020-09-21", "close": 2.57, "volume": 8446.0}, {"date": "2020-09-22", "close": 2.52, "volume": 11858.0}, {"date": "2020-09-23", "close": 2.5338, "volume": 3509.0}, {"date": "2020-09-24", "close": 2.65, "volume": 18334.0}, {"date": "2020-09-25", "close": 2.45, "volume": 20597.0}, {"date": "2020-09-28", "close": 2.39, "volume": 8320.0}, {"date": "2020-09-29", "close": 2.38, "volume": 3761.0}, {"date": "2020-09-30", "close": 2.36, "volume": 2757.0}, {"date": "2020-10-01", "close": 2.32, "volume": 2381.0}, {"date": "2020-10-02", "close": 2.49, "volume": 2147.0}, {"date": "2020-10-05", "close": 2.49, "volume": 3436.0}, {"date": "2020-10-06", "close": 2.41, "volume": 2963.0}, {"date": "2020-10-07", "close": 2.38, "volume": 2326.0}, {"date": "2020-10-08", "close": 2.38, "volume": null}, {"date": "2020-10-09", "close": 2.35, "volume": 1420.0}, {"date": "2020-10-12", "close": 2.32, "volume": 2429.0}, {"date": "2020-10-13", "close": 2.4, "volume": 2060.0}, {"date": "2020-10-14", "close": 2.235, "volume": 7224.0}, {"date": "2020-10-15", "close": 2.22, "volume": 3829.0}, {"date": "2020-10-16", "close": 2.25, "volume": 439.0}, {"date": "2020-10-19", "close": 2.17, "volume": 20219.0}, {"date": "2020-10-20", "close": 2.15, "volume": 3848.0}, {"date": "2020-10-21", "close": 2.11, "volume": 9236.0}, {"date": "2020-10-22", "close": 2.13, "volume": 8472.0}, {"date": "2020-10-23", "close": 2.23, "volume": 8506.0}, {"date": "2020-10-26", "close": 2.185, "volume": 826.0}, {"date": "2020-10-27", "close": 2.19, "volume": 28557.0}, {"date": "2020-10-28", "close": 2.175, "volume": 67688.0}, {"date": "2020-10-29", "close": 2.1, "volume": 23383.0}, {"date": "2020-10-30", "close": 1.93, "volume": 21031.0}, {"date": "2020-11-02", "close": 1.98, "volume": 9221.0}, {"date": "2020-11-03", "close": 2.05, "volume": 14333.0}, {"date": "2020-11-04", "close": 1.9533, "volume": 2389.0}, {"date": "2020-11-05", "close": 2.04, "volume": 36703.0}, {"date": "2020-11-06", "close": 1.98, "volume": 52865.0}, {"date": "2020-11-09", "close": 1.98, "volume": 18860.0}, {"date": "2020-11-10", "close": 1.94, "volume": 4418.0}, {"date": "2020-11-11", "close": 1.8, "volume": 177901.0}, {"date": "2020-11-12", "close": 1.85, "volume": 30224.0}, {"date": "2020-11-13", "close": 1.94, "volume": 364388.0}, {"date": "2020-11-16", "close": 2.11, "volume": 23080.0}, {"date": "2020-11-17", "close": 2.63, "volume": 43063.0}, {"date": "2020-11-18", "close": 2.62, "volume": 12379.0}, {"date": "2020-11-19", "close": 2.61, "volume": 176601.0}, {"date": "2020-11-20", "close": 2.58, "volume": 180818.0}, {"date": "2020-11-23", "close": 2.69, "volume": 7332.0}, {"date": "2020-11-24", "close": 2.7587, "volume": 10639.0}, {"date": "2020-11-25", "close": 2.72, "volume": 8048.0}, {"date": "2020-11-27", "close": 2.75, "volume": 10316.0}, {"date": "2020-11-30", "close": 2.62, "volume": 6694.0}, {"date": "2020-12-01", "close": 2.655, "volume": 236952.0}, {"date": "2020-12-02", "close": 2.66, "volume": 203842.0}, {"date": "2020-12-03", "close": 2.66, "volume": 16666.0}, {"date": "2020-12-04", "close": 2.67, "volume": 150356.0}, {"date": "2020-12-07", "close": 2.64, "volume": 16465.0}, {"date": "2020-12-08", "close": 2.58, "volume": 14131.0}, {"date": "2020-12-09", "close": 2.49, "volume": 176066.0}, {"date": "2020-12-10", "close": 2.57, "volume": 10641.0}, {"date": "2020-12-11", "close": 2.58, "volume": 4344.0}, {"date": "2020-12-14", "close": 2.5, "volume": 10971.0}, {"date": "2020-12-15", "close": 2.47, "volume": 11216.0}, {"date": "2020-12-16", "close": 2.49, "volume": 29219.0}, {"date": "2020-12-17", "close": 2.39, "volume": 18597.0}, {"date": "2020-12-18", "close": 2.35, "volume": 35518.0}, {"date": "2020-12-21", "close": 2.36, "volume": 51918.0}, {"date": "2020-12-22", "close": 2.61, "volume": 217493.0}, {"date": "2020-12-23", "close": 2.8, "volume": 294093.0}, {"date": "2020-12-24", "close": 2.72, "volume": 18049.0}, {"date": "2020-12-28", "close": 2.62, "volume": 21791.0}, {"date": "2020-12-29", "close": 3.33, "volume": 111623.0}, {"date": "2020-12-30", "close": 2.93, "volume": 45023.0}, {"date": "2020-12-31", "close": 2.88, "volume": 4243.0}, {"date": "2021-01-04", "close": 2.75, "volume": 8848.0}, {"date": "2021-01-05", "close": 2.75, "volume": 6662.0}, {"date": "2021-01-06", "close": 2.76, "volume": 11995.0}, {"date": "2021-01-07", "close": 2.71, "volume": 39473.0}, {"date": "2021-01-08", "close": 2.78, "volume": 32439.0}, {"date": "2021-01-11", "close": 2.79, "volume": 42811.0}, {"date": "2021-01-12", "close": 2.78, "volume": 10836.0}, {"date": "2021-01-13", "close": 2.78, "volume": 3489.0}, {"date": "2021-01-14", "close": 2.81, "volume": 20263.0}, {"date": "2021-01-15", "close": 2.79, "volume": 2564.0}, {"date": "2021-01-19", "close": 2.85, "volume": 10865.0}, {"date": "2021-01-20", "close": 2.75, "volume": 20383.0}, {"date": "2021-01-21", "close": 2.78, "volume": 14563.0}, {"date": "2021-01-22", "close": 2.76, "volume": 16703.0}, {"date": "2021-01-25", "close": 2.8, "volume": 19038.0}, {"date": "2021-01-26", "close": 2.84, "volume": 21629.0}, {"date": "2021-01-27", "close": 2.76, "volume": 2779.0}, {"date": "2021-01-28", "close": 2.85, "volume": 6609.0}, {"date": "2021-01-29", "close": 2.81, "volume": 36090.0}, {"date": "2021-02-01", "close": 2.81, "volume": 7293.0}, {"date": "2021-02-02", "close": 2.838, "volume": 17120.0}, {"date": "2021-02-03", "close": 2.82, "volume": 7261.0}, {"date": "2021-02-04", "close": 2.91, "volume": 7273.0}, {"date": "2021-02-05", "close": 3.0, "volume": 25862.0}, {"date": "2021-02-08", "close": 3.05, "volume": 25840.0}, {"date": "2021-02-09", "close": 3.3, "volume": 53731.0}, {"date": "2021-02-10", "close": 3.32, "volume": 18892.0}, {"date": "2021-02-11", "close": 3.2, "volume": 25831.0}, {"date": "2021-02-12", "close": 3.3, "volume": 23076.0}, {"date": "2021-02-16", "close": 3.31, "volume": 7800.0}, {"date": "2021-02-17", "close": 3.02, "volume": 19860.0}, {"date": "2021-02-18", "close": 3.08, "volume": 12292.0}, {"date": "2021-02-19", "close": 3.21, "volume": 52247.0}, {"date": "2021-02-22", "close": 3.25, "volume": 26298.0}, {"date": "2021-02-23", "close": 3.26, "volume": 27514.0}, {"date": "2021-02-24", "close": 3.25, "volume": 11707.0}, {"date": "2021-02-25", "close": 3.15, "volume": 30259.0}, {"date": "2021-02-26", "close": 3.01, "volume": 10031.0}, {"date": "2021-03-01", "close": 3.45, "volume": 40737.0}, {"date": "2021-03-02", "close": 3.92, "volume": 4752187.0}, {"date": "2021-03-03", "close": 3.26, "volume": 440068.0}, {"date": "2021-03-04", "close": 2.73, "volume": 287731.0}, {"date": "2021-03-05", "close": 2.8, "volume": 109044.0}, {"date": "2021-03-08", "close": 2.77, "volume": 84509.0}, {"date": "2021-03-09", "close": 2.8, "volume": 61054.0}, {"date": "2021-03-10", "close": 2.65, "volume": 84080.0}, {"date": "2021-03-11", "close": 2.77, "volume": 72098.0}, {"date": "2021-03-12", "close": 2.79, "volume": 20157.0}, {"date": "2021-03-15", "close": 2.75, "volume": 24983.0}, {"date": "2021-03-16", "close": 2.8, "volume": 23101.0}, {"date": "2021-03-17", "close": 2.84, "volume": 54243.0}, {"date": "2021-03-18", "close": 2.72, "volume": 48990.0}, {"date": "2021-03-19", "close": 2.75, "volume": 42490.0}, {"date": "2021-03-22", "close": 2.72, "volume": 46429.0}, {"date": "2021-03-23", "close": 2.55, "volume": 148362.0}, {"date": "2021-03-24", "close": 2.45, "volume": 15633.0}, {"date": "2021-03-25", "close": 2.45, "volume": 91473.0}, {"date": "2021-03-26", "close": 2.46, "volume": 38254.0}, {"date": "2021-03-29", "close": 2.34, "volume": 22938.0}, {"date": "2021-03-30", "close": 2.44, "volume": 20843.0}, {"date": "2021-03-31", "close": 2.44, "volume": 14110.0}, {"date": "2021-04-01", "close": 2.45, "volume": 9966.0}, {"date": "2021-04-05", "close": 2.44, "volume": 22122.0}, {"date": "2021-04-06", "close": 2.46, "volume": 20594.0}, {"date": "2021-04-07", "close": 2.41, "volume": 12811.0}, {"date": "2021-04-08", "close": 2.44, "volume": 8227.0}, {"date": "2021-04-09", "close": 2.46, "volume": 47859.0}, {"date": "2021-04-12", "close": 2.45, "volume": 34950.0}, {"date": "2021-04-13", "close": 2.45, "volume": 55670.0}, {"date": "2021-04-14", "close": 2.79, "volume": 1383260.0}, {"date": "2021-04-15", "close": 2.78, "volume": 131201.0}, {"date": "2021-04-16", "close": 2.72, "volume": 48787.0}, {"date": "2021-04-19", "close": 2.63, "volume": 57826.0}, {"date": "2021-04-20", "close": 2.71, "volume": 17045.0}, {"date": "2021-04-21", "close": 2.71, "volume": 33535.0}, {"date": "2021-04-22", "close": 2.68, "volume": 24811.0}, {"date": "2021-04-23", "close": 2.7, "volume": 26311.0}, {"date": "2021-04-26", "close": 2.69, "volume": 43048.0}, {"date": "2021-04-27", "close": 2.68, "volume": 16812.0}, {"date": "2021-04-28", "close": 2.67, "volume": 20230.0}, {"date": "2021-04-29", "close": 2.67, "volume": 23016.0}, {"date": "2021-04-30", "close": 2.66, "volume": 29044.0}, {"date": "2021-05-03", "close": 2.65, "volume": 14724.0}, {"date": "2021-05-04", "close": 2.55, "volume": 41844.0}, {"date": "2021-05-05", "close": 2.52, "volume": 17616.0}, {"date": "2021-05-06", "close": 2.47, "volume": 7950.0}, {"date": "2021-05-07", "close": 2.5, "volume": 17362.0}, {"date": "2021-05-10", "close": 2.39, "volume": 11932.0}, {"date": "2021-05-11", "close": 2.34, "volume": 7729.0}, {"date": "2021-05-12", "close": 2.32, "volume": 20042.0}, {"date": "2021-05-13", "close": 2.3, "volume": 125421.0}, {"date": "2021-05-14", "close": 2.02, "volume": 169899.0}, {"date": "2021-05-17", "close": 2.05, "volume": 107651.0}, {"date": "2021-05-18", "close": 2.28, "volume": 22735.0}, {"date": "2021-05-19", "close": 2.49, "volume": 420536.0}, {"date": "2021-05-20", "close": 2.4, "volume": 146093.0}, {"date": "2021-05-21", "close": 2.82, "volume": 187483.0}, {"date": "2021-05-24", "close": 2.79, "volume": 44251.0}, {"date": "2021-05-25", "close": 2.61, "volume": 60375.0}, {"date": "2021-05-26", "close": 2.65, "volume": 17694.0}, {"date": "2021-05-27", "close": 2.6402, "volume": 437494.0}, {"date": "2021-05-28", "close": 2.64, "volume": 13206.0}, {"date": "2021-06-01", "close": 2.76, "volume": 20797.0}, {"date": "2021-06-02", "close": 2.73, "volume": 8150.0}, {"date": "2021-06-03", "close": 2.79, "volume": 24037.0}, {"date": "2021-06-04", "close": 2.78, "volume": 30616.0}, {"date": "2021-06-07", "close": 2.86, "volume": 47529.0}, {"date": "2021-06-08", "close": 2.78, "volume": 15359.0}, {"date": "2021-06-09", "close": 2.75, "volume": 27619.0}, {"date": "2021-06-10", "close": 2.75, "volume": 16671.0}, {"date": "2021-06-11", "close": 2.77, "volume": 10962.0}, {"date": "2021-06-14", "close": 2.74, "volume": 13007.0}, {"date": "2021-06-15", "close": 2.7, "volume": 20305.0}, {"date": "2021-06-16", "close": 2.46, "volume": 20140.0}, {"date": "2021-06-17", "close": 2.45, "volume": 33298.0}, {"date": "2021-06-18", "close": 2.4, "volume": 22106.0}, {"date": "2021-06-21", "close": 2.25, "volume": 32145.0}, {"date": "2021-06-22", "close": 2.31, "volume": 125194.0}, {"date": "2021-06-23", "close": 2.29, "volume": 25860.0}, {"date": "2021-06-24", "close": 2.38, "volume": 33143.0}, {"date": "2021-06-25", "close": 2.31, "volume": 77133.0}, {"date": "2021-06-28", "close": 2.36, "volume": 25168.0}, {"date": "2021-06-29", "close": 2.37, "volume": 9956.0}, {"date": "2021-06-30", "close": 2.25, "volume": 15438.0}, {"date": "2021-07-01", "close": 2.37, "volume": 6235.0}, {"date": "2021-07-02", "close": 2.3, "volume": 11554.0}, {"date": "2021-07-06", "close": 2.26, "volume": 410848.0}, {"date": "2021-07-07", "close": 2.28, "volume": 36903.0}, {"date": "2021-07-08", "close": 2.35, "volume": 33438.0}, {"date": "2021-07-09", "close": 2.38, "volume": 6790.0}, {"date": "2021-07-12", "close": 2.3, "volume": 27616.0}, {"date": "2021-07-13", "close": 2.29, "volume": 1162.0}, {"date": "2021-07-14", "close": 2.25, "volume": 5673.0}, {"date": "2021-07-15", "close": 2.28, "volume": 10743.0}, {"date": "2021-07-16", "close": 2.2, "volume": 10872.0}, {"date": "2021-07-19", "close": 2.27, "volume": 17871.0}, {"date": "2021-07-20", "close": 2.21, "volume": 29736.0}, {"date": "2021-07-21", "close": 2.28, "volume": 9124.0}, {"date": "2021-07-22", "close": 2.54, "volume": 210289.0}, {"date": "2021-07-23", "close": 2.51, "volume": 31867.0}, {"date": "2021-07-26", "close": 2.4, "volume": 15995.0}, {"date": "2021-07-27", "close": 2.3, "volume": 26628.0}, {"date": "2021-07-28", "close": 2.4, "volume": 13990.0}, {"date": "2021-07-29", "close": 2.35, "volume": 69485.0}, {"date": "2021-07-30", "close": 2.31, "volume": 24204.0}, {"date": "2021-08-02", "close": 2.28, "volume": 6287.0}, {"date": "2021-08-03", "close": 2.22, "volume": 20161.0}, {"date": "2021-08-04", "close": 2.13, "volume": 41890.0}, {"date": "2021-08-05", "close": 2.16, "volume": 2026.0}, {"date": "2021-08-06", "close": 2.16, "volume": 3162.0}, {"date": "2021-08-09", "close": 2.2, "volume": 10044.0}, {"date": "2021-08-10", "close": 2.27, "volume": 14911.0}, {"date": "2021-08-11", "close": 2.35, "volume": 2242.0}, {"date": "2021-08-12", "close": 2.3, "volume": 21891.0}, {"date": "2021-08-13", "close": 2.22, "volume": 1851.0}, {"date": "2021-08-16", "close": 2.22, "volume": 10012.0}, {"date": "2021-08-17", "close": 2.26, "volume": 6824.0}, {"date": "2021-08-18", "close": 2.16, "volume": 13106.0}, {"date": "2021-08-19", "close": 2.13, "volume": 12281.0}, {"date": "2021-08-20", "close": 2.29, "volume": 37568.0}, {"date": "2021-08-23", "close": 2.24, "volume": 17292.0}, {"date": "2021-08-24", "close": 2.37, "volume": 12339.0}, {"date": "2021-08-25", "close": 2.32, "volume": 8516.0}, {"date": "2021-08-26", "close": 2.38, "volume": 15154.0}, {"date": "2021-08-27", "close": 2.35, "volume": 9388.0}, {"date": "2021-08-30", "close": 2.32, "volume": 316308.0}, {"date": "2021-08-31", "close": 2.37, "volume": 4846.0}, {"date": "2021-09-01", "close": 2.34, "volume": 4124.0}, {"date": "2021-09-02", "close": 2.37, "volume": 2814.0}, {"date": "2021-09-03", "close": 2.38, "volume": 14104.0}, {"date": "2021-09-07", "close": 2.35, "volume": 13386.0}, {"date": "2021-09-08", "close": 2.31, "volume": 10915.0}, {"date": "2021-09-09", "close": 2.25, "volume": 24171.0}, {"date": "2021-09-10", "close": 2.25, "volume": 13393.0}, {"date": "2021-09-13", "close": 2.21, "volume": 9906.0}, {"date": "2021-09-14", "close": 2.22, "volume": 6541.0}, {"date": "2021-09-15", "close": 2.26, "volume": 8023.0}, {"date": "2021-09-16", "close": 2.2, "volume": 72275.0}, {"date": "2021-09-17", "close": 2.48, "volume": 70763.0}, {"date": "2021-09-20", "close": 2.35, "volume": 39810.0}, {"date": "2021-09-21", "close": 2.41, "volume": 18978.0}, {"date": "2021-09-22", "close": 2.46, "volume": 81726.0}, {"date": "2021-09-23", "close": 2.43, "volume": 11589.0}, {"date": "2021-09-24", "close": 2.39, "volume": 5257.0}, {"date": "2021-09-27", "close": 2.29, "volume": 57396.0}, {"date": "2021-09-28", "close": 2.24, "volume": 46300.0}, {"date": "2021-09-29", "close": 2.19, "volume": 24227.0}, {"date": "2021-09-30", "close": 2.24, "volume": 3881.0}, {"date": "2021-10-01", "close": 2.18, "volume": 19619.0}, {"date": "2021-10-04", "close": 2.16, "volume": 14386.0}, {"date": "2021-10-05", "close": 2.19, "volume": 17108.0}, {"date": "2021-10-06", "close": 2.16, "volume": 2001.0}, {"date": "2021-10-07", "close": 2.145, "volume": 25561.0}, {"date": "2021-10-08", "close": 2.16, "volume": 5538.0}, {"date": "2021-10-11", "close": 2.14, "volume": 7066.0}, {"date": "2021-10-12", "close": 2.17, "volume": 2387.0}, {"date": "2021-10-13", "close": 2.12, "volume": 9732.0}, {"date": "2021-10-14", "close": 2.12, "volume": 3051.0}, {"date": "2021-10-15", "close": 2.11, "volume": 43471.0}, {"date": "2021-10-18", "close": 2.13, "volume": 3940.0}, {"date": "2021-10-19", "close": 2.125, "volume": 21429.0}, {"date": "2021-10-20", "close": 2.12, "volume": 16260.0}, {"date": "2021-10-21", "close": 2.09, "volume": 3484.0}, {"date": "2021-10-22", "close": 2.14, "volume": 13031.0}, {"date": "2021-10-25", "close": 2.12, "volume": 6973.0}, {"date": "2021-10-26", "close": 2.06, "volume": 2833128.0}, {"date": "2021-10-27", "close": 1.91, "volume": 151090.0}, {"date": "2021-10-28", "close": 1.9801, "volume": 31323.0}, {"date": "2021-10-29", "close": 2.0, "volume": 28445.0}, {"date": "2021-11-01", "close": 1.97, "volume": 8233.0}, {"date": "2021-11-02", "close": 1.96, "volume": 7124.0}, {"date": "2021-11-03", "close": 1.875, "volume": 67750.0}, {"date": "2021-11-04", "close": 1.91, "volume": 103048.0}, {"date": "2021-11-05", "close": 1.89, "volume": 23111.0}, {"date": "2021-11-08", "close": 1.9, "volume": 12910.0}, {"date": "2021-11-09", "close": 1.87, "volume": 34258.0}, {"date": "2021-11-10", "close": 1.87, "volume": 34794.0}, {"date": "2021-11-11", "close": 1.9, "volume": 169197.0}, {"date": "2021-11-12", "close": 1.98, "volume": 129462.0}, {"date": "2021-11-15", "close": 1.96, "volume": 12016.0}, {"date": "2021-11-16", "close": 1.8964, "volume": 30320.0}, {"date": "2021-11-17", "close": 2.01, "volume": 347054.0}, {"date": "2021-11-18", "close": 1.96, "volume": 172865.0}, {"date": "2021-11-19", "close": 1.97, "volume": 75470.0}, {"date": "2021-11-22", "close": 1.87, "volume": 18450.0}, {"date": "2021-11-23", "close": 1.85, "volume": 72243.0}, {"date": "2021-11-24", "close": 1.93, "volume": 38634.0}, {"date": "2021-11-26", "close": 1.84, "volume": 40059.0}, {"date": "2021-11-29", "close": 1.84, "volume": 54446.0}, {"date": "2021-11-30", "close": 1.78, "volume": 45983.0}, {"date": "2021-12-01", "close": 1.9, "volume": 87370.0}, {"date": "2021-12-02", "close": 1.88, "volume": 49131.0}, {"date": "2021-12-03", "close": 1.77, "volume": 44745.0}, {"date": "2021-12-06", "close": 1.86, "volume": 94996.0}, {"date": "2021-12-07", "close": 1.85, "volume": 8106.0}, {"date": "2021-12-08", "close": 2.05, "volume": 122741.0}, {"date": "2021-12-09", "close": 2.02, "volume": 69826.0}, {"date": "2021-12-10", "close": 2.04, "volume": 18547.0}, {"date": "2021-12-13", "close": 2.04, "volume": 22069.0}, {"date": "2021-12-14", "close": 2.03, "volume": 29675.0}, {"date": "2021-12-15", "close": 1.95, "volume": 10469.0}, {"date": "2021-12-16", "close": 1.96, "volume": 320410.0}, {"date": "2021-12-17", "close": 1.96, "volume": 15030.0}, {"date": "2021-12-20", "close": 1.87, "volume": 33749.0}, {"date": "2021-12-21", "close": 1.88, "volume": 43345.0}, {"date": "2021-12-22", "close": 1.98, "volume": 126029.0}, {"date": "2021-12-23", "close": 2.07, "volume": 15171.0}, {"date": "2021-12-27", "close": 2.04, "volume": 23467.0}, {"date": "2021-12-28", "close": 2.03, "volume": 18100.0}, {"date": "2021-12-29", "close": 2.02, "volume": 25867.0}, {"date": "2021-12-30", "close": 2.13, "volume": 15035.0}, {"date": "2021-12-31", "close": 2.09, "volume": 5032.0}, {"date": "2022-01-03", "close": 2.06, "volume": 4882.0}, {"date": "2022-01-04", "close": 2.03, "volume": 2014.0}, {"date": "2022-01-05", "close": 2.05, "volume": 3943.0}, {"date": "2022-01-06", "close": 2.13, "volume": 11260.0}, {"date": "2022-01-07", "close": 2.17, "volume": 9789.0}, {"date": "2022-01-10", "close": 2.13, "volume": 6401.0}, {"date": "2022-01-11", "close": 2.17, "volume": 1949.0}, {"date": "2022-01-12", "close": 2.06, "volume": 2833.0}, {"date": "2022-01-13", "close": 2.15, "volume": 1600.0}, {"date": "2022-01-14", "close": 2.1742, "volume": 5171.0}, {"date": "2022-01-18", "close": 2.11, "volume": 16506.0}, {"date": "2022-01-19", "close": 2.11, "volume": 7623.0}, {"date": "2022-01-20", "close": 2.11, "volume": null}, {"date": "2022-01-21", "close": 2.09, "volume": 10382.0}, {"date": "2022-01-24", "close": 1.94, "volume": 22820.0}, {"date": "2022-01-25", "close": 1.92, "volume": 27248.0}, {"date": "2022-01-26", "close": 2.0, "volume": 11161.0}, {"date": "2022-01-27", "close": 1.96, "volume": 25194.0}, {"date": "2022-01-28", "close": 1.99, "volume": 1950.0}, {"date": "2022-01-31", "close": 1.9745, "volume": 6274.0}, {"date": "2022-02-01", "close": 1.85, "volume": 511.0}, {"date": "2022-02-02", "close": 1.97, "volume": 7333.0}, {"date": "2022-02-03", "close": 1.86, "volume": 15911.0}, {"date": "2022-02-04", "close": 1.97, "volume": 2009.0}, {"date": "2022-02-07", "close": 1.955, "volume": 33008.0}, {"date": "2022-02-08", "close": 1.92, "volume": 2713.0}, {"date": "2022-02-09", "close": 1.88, "volume": 21138.0}, {"date": "2022-02-10", "close": 1.77, "volume": 12874.0}, {"date": "2022-02-11", "close": 1.96, "volume": 12282.0}, {"date": "2022-02-14", "close": 1.91, "volume": 9788.0}, {"date": "2022-02-15", "close": 1.97, "volume": 897.0}, {"date": "2022-02-16", "close": 1.8995, "volume": 3126.0}, {"date": "2022-02-17", "close": 1.93, "volume": 2097.0}, {"date": "2022-02-18", "close": 2.02, "volume": 25293.0}, {"date": "2022-02-22", "close": 1.9, "volume": 3394.0}, {"date": "2022-02-23", "close": 1.94, "volume": 9481.0}, {"date": "2022-02-24", "close": 1.92, "volume": 2868.0}, {"date": "2022-02-25", "close": 1.93, "volume": 1574.0}, {"date": "2022-02-28", "close": 1.87, "volume": 6682.0}, {"date": "2022-03-01", "close": 1.85, "volume": 7518.0}, {"date": "2022-03-02", "close": 1.92, "volume": 2414.0}, {"date": "2022-03-03", "close": 1.95, "volume": 20977.0}, {"date": "2022-03-04", "close": 1.99, "volume": 17861.0}, {"date": "2022-03-07", "close": 1.89, "volume": 18893.0}, {"date": "2022-03-08", "close": 1.89, "volume": 13453.0}, {"date": "2022-03-09", "close": 1.95, "volume": 4629.0}, {"date": "2022-03-10", "close": 1.94, "volume": 5461.0}, {"date": "2022-03-11", "close": 1.94, "volume": 6232.0}, {"date": "2022-03-14", "close": 1.82, "volume": 4640.0}, {"date": "2022-03-15", "close": 1.85, "volume": 3654.0}, {"date": "2022-03-16", "close": 1.86, "volume": 2952.0}, {"date": "2022-03-17", "close": 1.94, "volume": 12164.0}, {"date": "2022-03-18", "close": 1.92, "volume": 20171.0}, {"date": "2022-03-21", "close": 1.91, "volume": 3679.0}, {"date": "2022-03-22", "close": 1.93, "volume": 1592.0}, {"date": "2022-03-23", "close": 1.79, "volume": 24402.0}, {"date": "2022-03-24", "close": 1.82, "volume": 40867.0}, {"date": "2022-03-25", "close": 1.8423, "volume": 9562.0}, {"date": "2022-03-28", "close": 1.8, "volume": 5553.0}, {"date": "2022-03-29", "close": 1.88, "volume": 4049.0}, {"date": "2022-03-30", "close": 1.85, "volume": 2319.0}, {"date": "2022-03-31", "close": 1.81, "volume": 9931.0}, {"date": "2022-04-01", "close": 1.91, "volume": 2752.0}, {"date": "2022-04-04", "close": 1.8585, "volume": 1010.0}, {"date": "2022-04-05", "close": 1.8, "volume": 4909.0}, {"date": "2022-04-06", "close": 1.8, "volume": 5769.0}, {"date": "2022-04-07", "close": 1.78, "volume": 2733.0}, {"date": "2022-04-08", "close": 1.73, "volume": 3371.0}, {"date": "2022-04-11", "close": 1.75, "volume": 8964.0}, {"date": "2022-04-12", "close": 1.73, "volume": 3338.0}, {"date": "2022-04-13", "close": 1.71, "volume": 3231.0}, {"date": "2022-04-14", "close": 1.67, "volume": 6648.0}, {"date": "2022-04-18", "close": 1.65, "volume": 10165.0}, {"date": "2022-04-19", "close": 1.7, "volume": 22105.0}, {"date": "2022-04-20", "close": 1.67, "volume": 1114.0}, {"date": "2022-04-21", "close": 1.69, "volume": 1908.0}, {"date": "2022-04-22", "close": 1.55, "volume": 14808.0}, {"date": "2022-04-25", "close": 1.49, "volume": 20437.0}, {"date": "2022-04-26", "close": 1.515, "volume": 65548.0}, {"date": "2022-04-27", "close": 1.5, "volume": 4104.0}, {"date": "2022-04-28", "close": 1.44, "volume": 7367.0}, {"date": "2022-04-29", "close": 1.48, "volume": 12721.0}, {"date": "2022-05-02", "close": 1.41, "volume": 21576.0}, {"date": "2022-05-03", "close": 1.42, "volume": 27074.0}, {"date": "2022-05-04", "close": 1.42, "volume": 22347.0}, {"date": "2022-05-05", "close": 1.44, "volume": 24321.0}, {"date": "2022-05-06", "close": 1.51, "volume": 24068.0}, {"date": "2022-05-09", "close": 1.77, "volume": 252616.0}, {"date": "2022-05-10", "close": 1.9659, "volume": 95932.0}, {"date": "2022-05-11", "close": 1.85, "volume": 17447.0}, {"date": "2022-05-12", "close": 2.0673, "volume": 55678.0}, {"date": "2022-05-13", "close": 2.13, "volume": 127709.0}, {"date": "2022-05-16", "close": 2.13, "volume": 46109.0}, {"date": "2022-05-17", "close": 2.1502, "volume": 21271.0}, {"date": "2022-05-18", "close": 2.07, "volume": 16984.0}, {"date": "2022-05-19", "close": 2.2, "volume": 85807.0}, {"date": "2022-05-20", "close": 2.225, "volume": 39789.0}, {"date": "2022-05-23", "close": 2.23, "volume": 116887.0}, {"date": "2022-05-24", "close": 2.21, "volume": 15473.0}, {"date": "2022-05-25", "close": 2.31, "volume": 27402.0}, {"date": "2022-05-26", "close": 2.3, "volume": 27285.0}, {"date": "2022-05-27", "close": 2.3085, "volume": 18782.0}, {"date": "2022-05-31", "close": 2.31, "volume": 32809.0}, {"date": "2022-06-01", "close": 2.4, "volume": 84091.0}, {"date": "2022-06-02", "close": 2.42, "volume": 25856.0}, {"date": "2022-06-03", "close": 2.44, "volume": 24093.0}, {"date": "2022-06-06", "close": 2.44, "volume": 33890.0}, {"date": "2022-06-07", "close": 2.4, "volume": 67552.0}, {"date": "2022-06-08", "close": 2.39, "volume": 20175.0}, {"date": "2022-06-09", "close": 2.28, "volume": 481916.0}, {"date": "2022-06-10", "close": 2.4, "volume": 51218.0}, {"date": "2022-06-13", "close": 2.33, "volume": 11693.0}, {"date": "2022-06-14", "close": 2.42, "volume": 310492.0}, {"date": "2022-06-15", "close": 2.47, "volume": 102634.0}, {"date": "2022-06-16", "close": 2.52, "volume": 63217.0}, {"date": "2022-06-17", "close": 2.43, "volume": 19934.0}, {"date": "2022-06-21", "close": 2.38, "volume": 24909.0}, {"date": "2022-06-22", "close": 2.25, "volume": 11368.0}, {"date": "2022-06-23", "close": 2.23, "volume": 9027.0}, {"date": "2022-06-24", "close": 2.29, "volume": 2331.0}, {"date": "2022-06-27", "close": 2.29, "volume": 16930.0}, {"date": "2022-06-28", "close": 2.2, "volume": 9708.0}, {"date": "2022-06-29", "close": 2.17, "volume": 11067.0}, {"date": "2022-06-30", "close": 2.15, "volume": 23543.0}, {"date": "2022-07-01", "close": 2.11, "volume": 8465.0}, {"date": "2022-07-05", "close": 2.1, "volume": 11514.0}, {"date": "2022-07-06", "close": 2.11, "volume": 4719.0}, {"date": "2022-07-07", "close": 2.1, "volume": 12455.0}, {"date": "2022-07-08", "close": 2.08, "volume": 5228.0}, {"date": "2022-07-11", "close": 1.9301, "volume": 7907.0}, {"date": "2022-07-12", "close": 1.905, "volume": 10936.0}, {"date": "2022-07-13", "close": 1.9073, "volume": 13662.0}, {"date": "2022-07-14", "close": 1.87, "volume": 3219.0}, {"date": "2022-07-15", "close": 1.94, "volume": 5943.0}, {"date": "2022-07-18", "close": 2.0, "volume": 7854.0}, {"date": "2022-07-19", "close": 1.96, "volume": 5072.0}, {"date": "2022-07-20", "close": 2.01, "volume": 9574.0}, {"date": "2022-07-21", "close": 2.05, "volume": 7165.0}, {"date": "2022-07-22", "close": 2.02, "volume": 68377.0}, {"date": "2022-07-25", "close": 1.97, "volume": 1131.0}, {"date": "2022-07-26", "close": 1.99, "volume": 3251.0}, {"date": "2022-07-27", "close": 2.125, "volume": 42691.0}, {"date": "2022-07-28", "close": 2.12, "volume": 11650.0}, {"date": "2022-07-29", "close": 2.15, "volume": 7739.0}, {"date": "2022-08-01", "close": 2.15, "volume": 3295.0}, {"date": "2022-08-02", "close": 2.05, "volume": 11686.0}, {"date": "2022-08-03", "close": 2.06, "volume": 3767.0}, {"date": "2022-08-04", "close": 2.03, "volume": 2436.0}, {"date": "2022-08-05", "close": 2.12, "volume": 7981.0}, {"date": "2022-08-08", "close": 2.08, "volume": 34169.0}, {"date": "2022-08-09", "close": 2.05, "volume": 21937.0}, {"date": "2022-08-10", "close": 2.06, "volume": 14334.0}, {"date": "2022-08-11", "close": 2.08, "volume": 25045.0}, {"date": "2022-08-12", "close": 2.05, "volume": 95166.0}, {"date": "2022-08-15", "close": 2.07, "volume": 405781.0}, {"date": "2022-08-16", "close": 2.05, "volume": 54223.0}, {"date": "2022-08-17", "close": 2.09, "volume": 20985.0}, {"date": "2022-08-18", "close": 2.22, "volume": 30109.0}, {"date": "2022-08-19", "close": 2.23, "volume": 9032.0}, {"date": "2022-08-22", "close": 2.25, "volume": 10174.0}, {"date": "2022-08-23", "close": 2.2111, "volume": 2684.0}, {"date": "2022-08-24", "close": 2.14, "volume": 6090.0}, {"date": "2022-08-25", "close": 2.14, "volume": 33852.0}, {"date": "2022-08-26", "close": 2.17, "volume": 3612.0}, {"date": "2022-08-29", "close": 2.06, "volume": 5830.0}, {"date": "2022-08-30", "close": 2.05, "volume": 6889.0}, {"date": "2022-08-31", "close": 2.1, "volume": 2815.0}, {"date": "2022-09-01", "close": 2.05, "volume": 19057.0}, {"date": "2022-09-02", "close": 2.06, "volume": 3757.0}, {"date": "2022-09-06", "close": 2.03, "volume": 8418.0}, {"date": "2022-09-07", "close": 2.05, "volume": 18045.0}, {"date": "2022-09-08", "close": 2.05, "volume": 12230.0}, {"date": "2022-09-09", "close": 2.05, "volume": 20215.0}, {"date": "2022-09-12", "close": 2.05, "volume": 23901.0}, {"date": "2022-09-13", "close": 2.08, "volume": 23493.0}, {"date": "2022-09-14", "close": 2.06, "volume": 13410.0}, {"date": "2022-09-15", "close": 2.08, "volume": 5570.0}, {"date": "2022-09-16", "close": 2.34, "volume": 18365.0}, {"date": "2022-09-19", "close": 2.18, "volume": 18688.0}, {"date": "2022-09-20", "close": 2.19, "volume": 6793.0}, {"date": "2022-09-21", "close": 2.14, "volume": 32194.0}, {"date": "2022-09-22", "close": 2.1, "volume": 4552.0}, {"date": "2022-09-23", "close": 2.05, "volume": 29480.0}, {"date": "2022-09-26", "close": 1.999, "volume": 220944.0}, {"date": "2022-09-27", "close": 2.0, "volume": 49090.0}, {"date": "2022-09-28", "close": 2.0, "volume": 20543.0}, {"date": "2022-09-29", "close": 2.04, "volume": 7023.0}, {"date": "2022-09-30", "close": 2.0, "volume": 17152.0}, {"date": "2022-10-03", "close": 2.08, "volume": 3365.0}, {"date": "2022-10-04", "close": 2.06, "volume": 13741.0}, {"date": "2022-10-05", "close": 2.0, "volume": 15984.0}, {"date": "2022-10-06", "close": 2.0, "volume": 6520.0}, {"date": "2022-10-07", "close": 2.0, "volume": 5695.0}, {"date": "2022-10-10", "close": 2.0, "volume": 8625.0}, {"date": "2022-10-11", "close": 2.0, "volume": 18633.0}, {"date": "2022-10-12", "close": 2.0, "volume": 4453.0}, {"date": "2022-10-13", "close": 2.0, "volume": 14370.0}, {"date": "2022-10-14", "close": 2.02, "volume": 14092.0}, {"date": "2022-10-17", "close": 2.0, "volume": 13182.0}, {"date": "2022-10-18", "close": 2.01, "volume": 73442.0}, {"date": "2022-10-19", "close": 2.01, "volume": 18686.0}, {"date": "2022-10-20", "close": 2.0, "volume": 7129.0}, {"date": "2022-10-21", "close": 2.0, "volume": 23920.0}, {"date": "2022-10-24", "close": 2.0, "volume": 1049.0}, {"date": "2022-10-25", "close": 2.0, "volume": 2640.0}, {"date": "2022-10-26", "close": 2.0, "volume": 12978.0}, {"date": "2022-10-27", "close": 2.04, "volume": 16447.0}, {"date": "2022-10-28", "close": 2.0027, "volume": 40725.0}, {"date": "2022-10-31", "close": 2.04, "volume": 1089.0}, {"date": "2022-11-01", "close": 2.04, "volume": 4890.0}, {"date": "2022-11-02", "close": 2.0, "volume": 1843.0}, {"date": "2022-11-03", "close": 2.0, "volume": 845.0}, {"date": "2022-11-04", "close": 1.98, "volume": 12706.0}, {"date": "2022-11-07", "close": 2.0, "volume": 2947.0}, {"date": "2022-11-08", "close": 2.0, "volume": 171870.0}, {"date": "2022-11-09", "close": 2.0, "volume": 7821.0}, {"date": "2022-11-10", "close": 2.01, "volume": 1947.0}, {"date": "2022-11-11", "close": 2.0, "volume": 1731.0}, {"date": "2022-11-14", "close": 2.0, "volume": 14129.0}, {"date": "2022-11-15", "close": 2.07, "volume": 48200.0}, {"date": "2022-11-16", "close": 2.1, "volume": 62733.0}, {"date": "2022-11-17", "close": 2.06, "volume": 3317.0}, {"date": "2022-11-18", "close": 2.04, "volume": 749.0}, {"date": "2022-11-21", "close": 2.06, "volume": 2105.0}, {"date": "2022-11-22", "close": 2.1, "volume": 5953.0}, {"date": "2022-11-23", "close": 2.05, "volume": 12147.0}, {"date": "2022-11-25", "close": 2.12, "volume": 7740.0}, {"date": "2022-11-28", "close": 2.01, "volume": 11944.0}, {"date": "2022-11-29", "close": 1.99, "volume": 15862.0}, {"date": "2022-11-30", "close": 1.95, "volume": 4844.0}, {"date": "2022-12-01", "close": 1.95, "volume": 4556.0}, {"date": "2022-12-02", "close": 1.98, "volume": 6013.0}, {"date": "2022-12-05", "close": 1.92, "volume": 18458.0}, {"date": "2022-12-06", "close": 1.99, "volume": 16165.0}, {"date": "2022-12-07", "close": 1.98, "volume": 8726.0}, {"date": "2022-12-08", "close": 1.97, "volume": 4223.0}, {"date": "2022-12-09", "close": 1.92, "volume": 2251.0}, {"date": "2022-12-12", "close": 1.9, "volume": 5567.0}, {"date": "2022-12-13", "close": 2.02, "volume": 43995.0}, {"date": "2022-12-14", "close": 2.02, "volume": 18245.0}, {"date": "2022-12-15", "close": 1.98, "volume": 17888.0}, {"date": "2022-12-16", "close": 1.92, "volume": 94986.0}, {"date": "2022-12-19", "close": 1.95, "volume": 2658.0}, {"date": "2022-12-20", "close": 1.93, "volume": 2797.0}, {"date": "2022-12-21", "close": 1.96, "volume": 4577.0}, {"date": "2022-12-22", "close": 2.0, "volume": 8170.0}, {"date": "2022-12-23", "close": 1.99, "volume": 9120.0}, {"date": "2022-12-27", "close": 2.02, "volume": 8320.0}, {"date": "2022-12-28", "close": 1.95, "volume": 112921.0}, {"date": "2022-12-29", "close": 1.965, "volume": 3185.0}, {"date": "2022-12-30", "close": 2.02, "volume": 313435.0}, {"date": "2023-01-03", "close": 2.11, "volume": 773963.0}, {"date": "2023-01-04", "close": 2.25, "volume": 508567.0}, {"date": "2023-01-05", "close": 2.21, "volume": 63134.0}, {"date": "2023-01-06", "close": 2.17, "volume": 499504.0}, {"date": "2023-01-09", "close": 2.3, "volume": 65880.0}, {"date": "2023-01-10", "close": 2.4, "volume": 59086.0}, {"date": "2023-01-11", "close": 2.4, "volume": 111023.0}, {"date": "2023-01-12", "close": 2.375, "volume": 26883.0}, {"date": "2023-01-13", "close": 2.41, "volume": 93881.0}, {"date": "2023-01-17", "close": 2.39, "volume": 17022.0}, {"date": "2023-01-18", "close": 2.37, "volume": 5674.0}, {"date": "2023-01-19", "close": 2.24, "volume": 100344.0}, {"date": "2023-01-20", "close": 2.25, "volume": 8118.0}, {"date": "2023-01-23", "close": 2.2389, "volume": 217392.0}, {"date": "2023-01-24", "close": 2.4, "volume": 76618.0}, {"date": "2023-01-25", "close": 2.3997, "volume": 35517.0}, {"date": "2023-01-26", "close": 2.38, "volume": 77958.0}, {"date": "2023-01-27", "close": 2.26, "volume": 29561.0}, {"date": "2023-01-30", "close": 2.2, "volume": 5958.0}, {"date": "2023-01-31", "close": 2.1901, "volume": 15393.0}, {"date": "2023-02-01", "close": 2.16, "volume": 11988.0}, {"date": "2023-02-02", "close": 2.08, "volume": 90557.0}, {"date": "2023-02-03", "close": 2.13, "volume": 15415.0}, {"date": "2023-02-06", "close": 2.12, "volume": 3092.0}, {"date": "2023-02-07", "close": 2.08, "volume": 24833.0}, {"date": "2023-02-08", "close": 2.05, "volume": 4261.0}, {"date": "2023-02-09", "close": 2.08, "volume": 11420.0}, {"date": "2023-02-10", "close": 2.03, "volume": 11170.0}, {"date": "2023-02-13", "close": 2.05, "volume": 8119.0}, {"date": "2023-02-14", "close": 2.0889, "volume": 13870.0}, {"date": "2023-02-15", "close": 2.06, "volume": 10666.0}, {"date": "2023-02-16", "close": 2.08, "volume": 9204.0}, {"date": "2023-02-17", "close": 2.185, "volume": 12660.0}, {"date": "2023-02-21", "close": 2.11, "volume": 15425.0}, {"date": "2023-02-22", "close": 2.09, "volume": 52147.0}, {"date": "2023-02-23", "close": 2.09, "volume": 15244.0}, {"date": "2023-02-24", "close": 2.18, "volume": 49684.0}, {"date": "2023-02-27", "close": 2.2228, "volume": 41283.0}, {"date": "2023-02-28", "close": 2.3, "volume": 25426.0}, {"date": "2023-03-01", "close": 2.26, "volume": 18651.0}, {"date": "2023-03-02", "close": 2.2, "volume": 24324.0}, {"date": "2023-03-03", "close": 2.27, "volume": 2085.0}, {"date": "2023-03-06", "close": 2.25, "volume": 20096.0}, {"date": "2023-03-07", "close": 2.27, "volume": 11978.0}, {"date": "2023-03-08", "close": 2.27, "volume": 3995.0}, {"date": "2023-03-09", "close": 2.27, "volume": 87299.0}, {"date": "2023-03-10", "close": 2.28, "volume": 67113.0}, {"date": "2023-03-13", "close": 2.16, "volume": 11630.0}, {"date": "2023-03-14", "close": 2.25, "volume": 31166.0}, {"date": "2023-03-15", "close": 2.25, "volume": 4981.0}, {"date": "2023-03-16", "close": 2.41, "volume": 106247.0}, {"date": "2023-03-17", "close": 2.26, "volume": 33502.0}, {"date": "2023-03-20", "close": 2.27, "volume": 5837.0}, {"date": "2023-03-21", "close": 2.31, "volume": 11239.0}, {"date": "2023-03-22", "close": 2.15, "volume": 2477.0}, {"date": "2023-03-23", "close": 2.12, "volume": 61970.0}, {"date": "2023-03-24", "close": 2.14, "volume": 1371.0}, {"date": "2023-03-27", "close": 2.15, "volume": 2403.0}, {"date": "2023-03-28", "close": 2.22, "volume": 26273.0}, {"date": "2023-03-29", "close": 2.24, "volume": 4829.0}, {"date": "2023-03-30", "close": 2.25, "volume": 8797.0}, {"date": "2023-03-31", "close": 2.27, "volume": 1090338.0}, {"date": "2023-04-03", "close": 2.24, "volume": 4027.0}, {"date": "2023-04-04", "close": 2.22, "volume": 14944.0}, {"date": "2023-04-05", "close": 2.1, "volume": 52668.0}, {"date": "2023-04-06", "close": 2.19, "volume": 3114.0}, {"date": "2023-04-10", "close": 2.25, "volume": 216998.0}, {"date": "2023-04-11", "close": 2.2, "volume": 36595.0}, {"date": "2023-04-12", "close": 2.13, "volume": 20001.0}, {"date": "2023-04-13", "close": 2.2, "volume": 45540.0}, {"date": "2023-04-14", "close": 2.19, "volume": 26991.0}, {"date": "2023-04-17", "close": 2.15, "volume": 19338.0}, {"date": "2023-04-18", "close": 2.16, "volume": 1817.0}, {"date": "2023-04-19", "close": 2.15, "volume": 4543.0}, {"date": "2023-04-20", "close": 2.06, "volume": 9515.0}, {"date": "2023-04-21", "close": 2.11, "volume": 15496.0}, {"date": "2023-04-24", "close": 2.07, "volume": 34371.0}, {"date": "2023-04-25", "close": 2.05, "volume": 7786.0}, {"date": "2023-04-26", "close": 2.0, "volume": 8601.0}, {"date": "2023-04-27", "close": 2.05, "volume": 9741.0}, {"date": "2023-04-28", "close": 2.01, "volume": 5227.0}, {"date": "2023-05-01", "close": 2.01, "volume": 3333.0}, {"date": "2023-05-02", "close": 2.01, "volume": 6922.0}, {"date": "2023-05-03", "close": 1.93, "volume": 17133.0}, {"date": "2023-05-04", "close": 1.92, "volume": 20388.0}, {"date": "2023-05-05", "close": 2.02, "volume": 6000.0}, {"date": "2023-05-08", "close": 2.03, "volume": 52989.0}, {"date": "2023-05-09", "close": 2.01, "volume": 171707.0}, {"date": "2023-05-10", "close": 1.99, "volume": 68997.0}, {"date": "2023-05-11", "close": 1.96, "volume": 17442.0}, {"date": "2023-05-12", "close": 1.93, "volume": 7737.0}, {"date": "2023-05-15", "close": 1.89, "volume": 12030.0}, {"date": "2023-05-16", "close": 1.9, "volume": 22493.0}, {"date": "2023-05-17", "close": 1.91, "volume": 3453.0}, {"date": "2023-05-18", "close": 1.975, "volume": 119817.0}, {"date": "2023-05-19", "close": 2.06, "volume": 682426.0}, {"date": "2023-05-22", "close": 2.06, "volume": 21505.0}, {"date": "2023-05-23", "close": 2.2099, "volume": 58967.0}, {"date": "2023-05-24", "close": 2.15, "volume": 7559.0}, {"date": "2023-05-25", "close": 2.07, "volume": 17778.0}, {"date": "2023-05-26", "close": 2.05, "volume": 23318.0}, {"date": "2023-05-30", "close": 2.075, "volume": 4010.0}, {"date": "2023-05-31", "close": 2.03, "volume": 34721.0}, {"date": "2023-06-01", "close": 2.1, "volume": 34535.0}, {"date": "2023-06-02", "close": 2.1, "volume": 11548.0}, {"date": "2023-06-05", "close": 2.1, "volume": 27782.0}, {"date": "2023-06-06", "close": 2.11, "volume": 18337.0}, {"date": "2023-06-07", "close": 2.19, "volume": 36827.0}, {"date": "2023-06-08", "close": 2.1501, "volume": 33462.0}, {"date": "2023-06-09", "close": 2.13, "volume": 5458.0}, {"date": "2023-06-12", "close": 2.17, "volume": 5264.0}, {"date": "2023-06-13", "close": 2.12, "volume": 16487.0}, {"date": "2023-06-14", "close": 2.05, "volume": 4947.0}, {"date": "2023-06-15", "close": 2.09, "volume": 3843.0}, {"date": "2023-06-16", "close": 2.05, "volume": 8894.0}, {"date": "2023-06-20", "close": 2.05, "volume": 6409.0}, {"date": "2023-06-21", "close": 2.07, "volume": 17183.0}, {"date": "2023-06-22", "close": 2.03, "volume": 1548.0}, {"date": "2023-06-23", "close": 2.06, "volume": 15910.0}, {"date": "2023-06-26", "close": 2.03, "volume": 8146.0}, {"date": "2023-06-27", "close": 2.04, "volume": 1622.0}, {"date": "2023-06-28", "close": 2.0, "volume": 2532.0}, {"date": "2023-06-29", "close": 2.03, "volume": 11289.0}, {"date": "2023-06-30", "close": 2.05, "volume": 2913.0}, {"date": "2023-07-03", "close": 2.07, "volume": 21857.0}, {"date": "2023-07-05", "close": 1.99, "volume": 29614.0}, {"date": "2023-07-06", "close": 2.0002, "volume": 6789.0}, {"date": "2023-07-07", "close": 2.0, "volume": 21141.0}, {"date": "2023-07-10", "close": 1.98, "volume": 8346.0}, {"date": "2023-07-11", "close": 1.9699, "volume": 9036.0}, {"date": "2023-07-12", "close": 2.01, "volume": 4571.0}, {"date": "2023-07-13", "close": 2.0, "volume": 83179.0}, {"date": "2023-07-14", "close": 2.0, "volume": 36666.0}, {"date": "2023-07-17", "close": 2.0, "volume": 7267.0}, {"date": "2023-07-18", "close": 2.04, "volume": 9994.0}, {"date": "2023-07-19", "close": 2.01, "volume": 7514.0}, {"date": "2023-07-20", "close": 2.02, "volume": 12591.0}, {"date": "2023-07-21", "close": 1.98, "volume": 9711.0}, {"date": "2023-07-24", "close": 2.02, "volume": 29738.0}, {"date": "2023-07-25", "close": 1.99, "volume": 3748.0}, {"date": "2023-07-26", "close": 2.0, "volume": 2180.0}, {"date": "2023-07-27", "close": 1.96, "volume": 3717.0}, {"date": "2023-07-28", "close": 1.99, "volume": 3669.0}, {"date": "2023-07-31", "close": 1.96, "volume": 14290.0}, {"date": "2023-08-01", "close": 1.99, "volume": 11328.0}, {"date": "2023-08-02", "close": 1.99, "volume": 4421.0}, {"date": "2023-08-03", "close": 2.03, "volume": 41426.0}, {"date": "2023-08-04", "close": 2.06, "volume": 14673.0}, {"date": "2023-08-07", "close": 2.04, "volume": 17811.0}, {"date": "2023-08-08", "close": 2.04, "volume": 4969.0}, {"date": "2023-08-09", "close": 2.07, "volume": 9803.0}, {"date": "2023-08-10", "close": 2.09, "volume": 6962.0}, {"date": "2023-08-11", "close": 2.06, "volume": 934.0}, {"date": "2023-08-14", "close": 2.06, "volume": 43843.0}, {"date": "2023-08-15", "close": 2.01, "volume": 3125.0}, {"date": "2023-08-16", "close": 2.07, "volume": 9900.0}, {"date": "2023-08-17", "close": 2.05, "volume": 2810.0}, {"date": "2023-08-18", "close": 2.04, "volume": 22824.0}, {"date": "2023-08-21", "close": 2.02, "volume": 1967.0}, {"date": "2023-08-22", "close": 2.09, "volume": 52778.0}, {"date": "2023-08-23", "close": 2.04, "volume": 24578.0}, {"date": "2023-08-24", "close": 2.12, "volume": 21622.0}, {"date": "2023-08-25", "close": 2.09, "volume": 3620.0}, {"date": "2023-08-28", "close": 2.09, "volume": 6197.0}, {"date": "2023-08-29", "close": 2.1, "volume": 22193.0}, {"date": "2023-08-30", "close": 2.085, "volume": 6542.0}, {"date": "2023-08-31", "close": 2.12, "volume": 22115.0}, {"date": "2023-09-01", "close": 2.1, "volume": 8016.0}, {"date": "2023-09-05", "close": 2.1, "volume": 17964.0}, {"date": "2023-09-06", "close": 2.1, "volume": 13749.0}, {"date": "2023-09-07", "close": 2.09, "volume": 30827.0}, {"date": "2023-09-08", "close": 2.13, "volume": 1021.0}, {"date": "2023-09-11", "close": 2.1, "volume": 5310.0}, {"date": "2023-09-12", "close": 2.09, "volume": 4880.0}, {"date": "2023-09-13", "close": 2.06, "volume": 5247.0}, {"date": "2023-09-14", "close": 2.13, "volume": 26827.0}, {"date": "2023-09-15", "close": 2.2, "volume": 97316.0}, {"date": "2023-09-18", "close": 2.19, "volume": 12907.0}, {"date": "2023-09-19", "close": 2.19, "volume": 5740.0}, {"date": "2023-09-20", "close": 2.18, "volume": 17474.0}, {"date": "2023-09-21", "close": 2.12, "volume": 24913.0}, {"date": "2023-09-22", "close": 2.11, "volume": 17849.0}, {"date": "2023-09-25", "close": 2.07, "volume": 10653.0}, {"date": "2023-09-26", "close": 2.06, "volume": 4155.0}, {"date": "2023-09-27", "close": 2.02, "volume": 19745.0}, {"date": "2023-09-28", "close": 2.05, "volume": 35922.0}, {"date": "2023-09-29", "close": 2.14, "volume": 41707.0}, {"date": "2023-10-02", "close": 2.11, "volume": 6987.0}, {"date": "2023-10-03", "close": 2.07, "volume": 22095.0}, {"date": "2023-10-04", "close": 2.04, "volume": 53631.0}, {"date": "2023-10-05", "close": 2.01, "volume": 12033.0}, {"date": "2023-10-06", "close": 1.95, "volume": 35109.0}, {"date": "2023-10-09", "close": 1.93, "volume": 7185.0}, {"date": "2023-10-10", "close": 1.9, "volume": 12843.0}, {"date": "2023-10-11", "close": 1.96, "volume": 29441.0}, {"date": "2023-10-12", "close": 1.98, "volume": 5491.0}, {"date": "2023-10-13", "close": 1.9, "volume": 2622.0}, {"date": "2023-10-16", "close": 1.88, "volume": 10555.0}, {"date": "2023-10-17", "close": 1.89, "volume": 20409.0}, {"date": "2023-10-18", "close": 1.94, "volume": 11185.0}, {"date": "2023-10-19", "close": 1.89, "volume": 4391.0}, {"date": "2023-10-20", "close": 1.9, "volume": 7083.0}, {"date": "2023-10-23", "close": 1.9, "volume": 2855.0}, {"date": "2023-10-24", "close": 1.84, "volume": 1511.0}, {"date": "2023-10-25", "close": 1.9, "volume": 3987.0}, {"date": "2023-10-26", "close": 1.9, "volume": 2952.0}, {"date": "2023-10-27", "close": 1.89, "volume": 6479.0}, {"date": "2023-10-30", "close": 1.78, "volume": 15430.0}, {"date": "2023-10-31", "close": 1.791, "volume": 2303.0}, {"date": "2023-11-01", "close": 1.75, "volume": 7562.0}, {"date": "2023-11-02", "close": 1.7755, "volume": 2921.0}, {"date": "2023-11-03", "close": 1.8, "volume": 19190.0}, {"date": "2023-11-06", "close": 1.8, "volume": 5228.0}, {"date": "2023-11-07", "close": 1.85, "volume": 10771.0}, {"date": "2023-11-08", "close": 1.86, "volume": 13632.0}, {"date": "2023-11-09", "close": 1.9, "volume": 8631.0}, {"date": "2023-11-10", "close": 1.875, "volume": 6000.0}, {"date": "2023-11-13", "close": 1.99, "volume": 24690.0}, {"date": "2023-11-14", "close": 1.98, "volume": 238661.0}, {"date": "2023-11-15", "close": 1.99, "volume": 31664.0}, {"date": "2023-11-16", "close": 1.99, "volume": 17200.0}, {"date": "2023-11-17", "close": 1.98, "volume": 9785.0}, {"date": "2023-11-20", "close": 1.95, "volume": 5006.0}, {"date": "2023-11-21", "close": 1.92, "volume": 1557.0}, {"date": "2023-11-22", "close": 2.05, "volume": 39906.0}, {"date": "2023-11-24", "close": 2.01, "volume": 14528.0}, {"date": "2023-11-27", "close": 1.95, "volume": 36898.0}, {"date": "2023-11-28", "close": 2.0, "volume": 31101.0}, {"date": "2023-11-29", "close": 1.99, "volume": 4980.0}, {"date": "2023-11-30", "close": 2.09, "volume": 48450.0}, {"date": "2023-12-01", "close": 2.08, "volume": 5348.0}, {"date": "2023-12-04", "close": 2.0703, "volume": 9840.0}, {"date": "2023-12-05", "close": 2.06, "volume": 44698.0}, {"date": "2023-12-06", "close": 2.08, "volume": 3617.0}, {"date": "2023-12-07", "close": 2.01, "volume": 3688.0}, {"date": "2023-12-08", "close": 2.03, "volume": 2147.0}, {"date": "2023-12-11", "close": 2.0, "volume": 1886.0}, {"date": "2023-12-12", "close": 1.95, "volume": 10296.0}, {"date": "2023-12-13", "close": 1.91, "volume": 22343.0}, {"date": "2023-12-14", "close": 1.99, "volume": 7384.0}, {"date": "2023-12-15", "close": 1.88, "volume": 16520.0}, {"date": "2023-12-18", "close": 1.81, "volume": 23757.0}, {"date": "2023-12-19", "close": 1.87, "volume": 7171.0}, {"date": "2023-12-20", "close": 1.87, "volume": 1698.0}, {"date": "2023-12-21", "close": 1.84, "volume": 5325.0}, {"date": "2023-12-22", "close": 1.88, "volume": 8171.0}, {"date": "2023-12-26", "close": 1.99, "volume": 49506.0}, {"date": "2023-12-27", "close": 2.0099, "volume": 17414.0}, {"date": "2023-12-28", "close": 2.0, "volume": 3837.0}, {"date": "2023-12-29", "close": 1.94, "volume": 61953.0}, {"date": "2024-01-02", "close": 1.9109, "volume": 3143.0}, {"date": "2024-01-03", "close": 1.87, "volume": 4046.0}, {"date": "2024-01-04", "close": 1.88, "volume": 22408.0}, {"date": "2024-01-05", "close": 1.88, "volume": 21264.0}, {"date": "2024-01-08", "close": 1.87, "volume": 14487.0}, {"date": "2024-01-09", "close": 1.8795, "volume": 2266.0}, {"date": "2024-01-10", "close": 1.89, "volume": 4300.0}, {"date": "2024-01-11", "close": 1.81, "volume": 6570.0}, {"date": "2024-01-12", "close": 1.83, "volume": 2400.0}, {"date": "2024-01-16", "close": 1.86, "volume": 14144.0}, {"date": "2024-01-17", "close": 1.87, "volume": 1322.0}, {"date": "2024-01-18", "close": 1.97, "volume": 26020.0}, {"date": "2024-01-19", "close": 1.92, "volume": 1176.0}, {"date": "2024-01-22", "close": 1.93, "volume": 2564.0}, {"date": "2024-01-23", "close": 1.93, "volume": 2462.0}, {"date": "2024-01-24", "close": 1.97, "volume": 358.0}, {"date": "2024-01-25", "close": 1.89, "volume": 1451.0}, {"date": "2024-01-26", "close": 1.9, "volume": 5415.0}, {"date": "2024-01-29", "close": 1.93, "volume": 1295.0}, {"date": "2024-01-30", "close": 1.97, "volume": 1303.0}, {"date": "2024-01-31", "close": 1.9, "volume": 7666.0}, {"date": "2024-02-01", "close": 1.96, "volume": 8221.0}, {"date": "2024-02-02", "close": 1.88, "volume": 4209.0}, {"date": "2024-02-05", "close": 1.87, "volume": 2474.0}, {"date": "2024-02-06", "close": 1.9, "volume": 1754.0}, {"date": "2024-02-07", "close": 1.9, "volume": 1580.0}, {"date": "2024-02-08", "close": 1.89, "volume": 879.0}, {"date": "2024-02-09", "close": 1.94, "volume": 25773.0}, {"date": "2024-02-12", "close": 1.81, "volume": 6291.0}, {"date": "2024-02-13", "close": 1.85, "volume": 1351.0}, {"date": "2024-02-14", "close": 1.94, "volume": 1346.0}, {"date": "2024-02-15", "close": 1.85, "volume": 6712.0}, {"date": "2024-02-16", "close": 1.94, "volume": 6916.0}, {"date": "2024-02-20", "close": 1.99, "volume": 8628.0}, {"date": "2024-02-21", "close": 2.0, "volume": 4741.0}, {"date": "2024-02-22", "close": 1.96, "volume": 2950.0}, {"date": "2024-02-23", "close": 1.92, "volume": 4964.0}, {"date": "2024-02-26", "close": 1.92, "volume": null}, {"date": "2024-02-27", "close": 1.91, "volume": 123448.0}, {"date": "2024-02-28", "close": 2.0, "volume": 1526.0}, {"date": "2024-02-29", "close": 1.96, "volume": 8737.0}, {"date": "2024-03-01", "close": 1.97, "volume": 16654.0}, {"date": "2024-03-04", "close": 1.9, "volume": 17650.0}, {"date": "2024-03-05", "close": 1.97, "volume": 11592.0}, {"date": "2024-03-06", "close": 1.97, "volume": 6464.0}, {"date": "2024-03-07", "close": 1.97, "volume": 7613.0}, {"date": "2024-03-08", "close": 1.9322, "volume": 12377.0}, {"date": "2024-03-11", "close": 1.9, "volume": 4162.0}, {"date": "2024-03-12", "close": 1.9, "volume": 6384.0}, {"date": "2024-03-13", "close": 1.9, "volume": 21171.0}, {"date": "2024-03-14", "close": 2.0, "volume": 12241.0}, {"date": "2024-03-15", "close": 2.12, "volume": 34233.0}, {"date": "2024-03-18", "close": 2.01, "volume": 9905.0}, {"date": "2024-03-19", "close": 1.91, "volume": 13432.0}, {"date": "2024-03-20", "close": 1.95, "volume": 2671.0}, {"date": "2024-03-21", "close": 1.91, "volume": 5887.0}, {"date": "2024-03-22", "close": 1.94, "volume": 3508.0}, {"date": "2024-03-25", "close": 1.9, "volume": 1413.0}, {"date": "2024-03-26", "close": 1.92, "volume": 6848.0}, {"date": "2024-03-27", "close": 1.93, "volume": 33431.0}, {"date": "2024-03-28", "close": 1.92, "volume": 2636.0}, {"date": "2024-04-01", "close": 1.9, "volume": 24724.0}, {"date": "2024-04-02", "close": 1.92, "volume": 11170.0}, {"date": "2024-04-03", "close": 1.92, "volume": 10515.0}, {"date": "2024-04-04", "close": 1.91, "volume": 1083.0}, {"date": "2024-04-05", "close": 1.92, "volume": 5356.0}, {"date": "2024-04-08", "close": 1.9228, "volume": 488.0}, {"date": "2024-04-09", "close": 1.94, "volume": 29782.0}, {"date": "2024-04-10", "close": 1.94, "volume": 991.0}, {"date": "2024-04-11", "close": 1.94, "volume": 690.0}, {"date": "2024-04-12", "close": 1.94, "volume": 1304.0}, {"date": "2024-04-15", "close": 1.93, "volume": 3051.0}, {"date": "2024-04-16", "close": 1.9037, "volume": 34874.0}, {"date": "2024-04-17", "close": 1.9, "volume": 6153.0}, {"date": "2024-04-18", "close": 1.9, "volume": 13399.0}, {"date": "2024-04-19", "close": 1.88, "volume": 1316.0}, {"date": "2024-04-22", "close": 1.85, "volume": 9192.0}, {"date": "2024-04-23", "close": 1.86, "volume": 187.0}, {"date": "2024-04-24", "close": 1.89, "volume": 447.0}, {"date": "2024-04-25", "close": 1.9, "volume": 3532.0}, {"date": "2024-04-26", "close": 1.89, "volume": 714.0}, {"date": "2024-04-29", "close": 1.88, "volume": 1624.0}, {"date": "2024-04-30", "close": 1.88, "volume": 405.0}, {"date": "2024-05-01", "close": 1.88, "volume": 1456.0}, {"date": "2024-05-02", "close": 1.86, "volume": 8928.0}, {"date": "2024-05-03", "close": 1.9, "volume": 5345.0}, {"date": "2024-05-06", "close": 1.86, "volume": 10280.0}, {"date": "2024-05-07", "close": 1.86, "volume": 8795.0}, {"date": "2024-05-08", "close": 1.81, "volume": 3039.0}, {"date": "2024-05-09", "close": 1.86, "volume": 13204.0}, {"date": "2024-05-10", "close": 1.89, "volume": 20085.0}, {"date": "2024-05-13", "close": 1.8, "volume": 552210.0}, {"date": "2024-05-14", "close": 1.84, "volume": 128394.0}, {"date": "2024-05-15", "close": 1.81, "volume": 8339.0}, {"date": "2024-05-16", "close": 1.8, "volume": 9814.0}, {"date": "2024-05-17", "close": 1.83, "volume": 4563.0}, {"date": "2024-05-20", "close": 1.78, "volume": 532763.0}, {"date": "2024-05-21", "close": 1.7669, "volume": 88456.0}, {"date": "2024-05-22", "close": 1.77, "volume": 68961.0}, {"date": "2024-05-23", "close": 1.75, "volume": 30642.0}, {"date": "2024-05-24", "close": 1.83, "volume": 42977.0}, {"date": "2024-05-28", "close": 1.8, "volume": 22408.0}, {"date": "2024-05-29", "close": 1.79, "volume": 19341.0}, {"date": "2024-05-30", "close": 1.75, "volume": 29256.0}, {"date": "2024-05-31", "close": 1.75, "volume": 9872.0}, {"date": "2024-06-03", "close": 1.77, "volume": 4091.0}, {"date": "2024-06-04", "close": 1.76, "volume": 4313.0}, {"date": "2024-06-05", "close": 1.74, "volume": 416.0}, {"date": "2024-06-06", "close": 1.7591, "volume": 4084.0}, {"date": "2024-06-07", "close": 1.76, "volume": 1651.0}, {"date": "2024-06-10", "close": 1.73, "volume": 5532.0}, {"date": "2024-06-11", "close": 1.82, "volume": 8084.0}, {"date": "2024-06-12", "close": 1.79, "volume": 9915.0}, {"date": "2024-06-13", "close": 1.82, "volume": 10249.0}, {"date": "2024-06-14", "close": 1.82, "volume": 10725.0}, {"date": "2024-06-17", "close": 1.82, "volume": 104034.0}, {"date": "2024-06-18", "close": 1.79, "volume": 31137.0}, {"date": "2024-06-20", "close": 1.78, "volume": 10021.0}, {"date": "2024-06-21", "close": 1.74, "volume": 46195.0}, {"date": "2024-06-24", "close": 1.75, "volume": 2851.0}, {"date": "2024-06-25", "close": 1.75, "volume": 8697.0}, {"date": "2024-06-26", "close": 1.75, "volume": 1264.0}, {"date": "2024-06-27", "close": 1.79, "volume": 24994.0}, {"date": "2024-06-28", "close": 1.8, "volume": 10305.0}, {"date": "2024-07-01", "close": 1.8, "volume": 40864.0}, {"date": "2024-07-02", "close": 1.79, "volume": 5152.0}, {"date": "2024-07-03", "close": 1.78, "volume": 581.0}, {"date": "2024-07-05", "close": 1.78, "volume": 1123.0}, {"date": "2024-07-08", "close": 1.77, "volume": 473.0}, {"date": "2024-07-09", "close": 1.77, "volume": 24543.0}, {"date": "2024-07-10", "close": 1.77, "volume": 819.0}, {"date": "2024-07-11", "close": 1.79, "volume": 4160.0}, {"date": "2024-07-12", "close": 1.78, "volume": 18248.0}, {"date": "2024-07-15", "close": 1.78, "volume": 1397.0}, {"date": "2024-07-16", "close": 1.77, "volume": 9151.0}, {"date": "2024-07-17", "close": 1.8, "volume": 3789.0}, {"date": "2024-07-18", "close": 1.78, "volume": 18590.0}, {"date": "2024-07-19", "close": 1.77, "volume": 1766.0}, {"date": "2024-07-22", "close": 1.79, "volume": 5294.0}, {"date": "2024-07-23", "close": 1.8, "volume": 6148.0}, {"date": "2024-07-24", "close": 1.8, "volume": null}, {"date": "2024-07-25", "close": 1.78, "volume": 819.0}, {"date": "2024-07-26", "close": 1.79, "volume": 542.0}, {"date": "2024-07-29", "close": 1.82, "volume": 27092.0}, {"date": "2024-07-30", "close": 1.83, "volume": 89948.0}, {"date": "2024-07-31", "close": 1.83, "volume": 50726.0}, {"date": "2024-08-01", "close": 1.83, "volume": 80004.0}, {"date": "2024-08-02", "close": 1.79, "volume": 3034.0}, {"date": "2024-08-05", "close": 1.77, "volume": 2237.0}, {"date": "2024-08-06", "close": 1.76, "volume": 14318.0}, {"date": "2024-08-07", "close": 1.77, "volume": 757.0}, {"date": "2024-08-08", "close": 1.78, "volume": 938.0}, {"date": "2024-08-09", "close": 1.77, "volume": 1068.0}, {"date": "2024-08-12", "close": 1.79, "volume": 2751.0}, {"date": "2024-08-13", "close": 1.8, "volume": 34587.0}, {"date": "2024-08-14", "close": 1.8, "volume": 7347.0}, {"date": "2024-08-15", "close": 1.81, "volume": 4036.0}, {"date": "2024-08-16", "close": 1.8, "volume": 6409.0}, {"date": "2024-08-19", "close": 1.8293, "volume": 1146.0}, {"date": "2024-08-20", "close": 1.8, "volume": 36888.0}, {"date": "2024-08-21", "close": 1.8, "volume": 12267.0}, {"date": "2024-08-22", "close": 1.8, "volume": 5368.0}, {"date": "2024-08-23", "close": 1.7951, "volume": 11898.0}, {"date": "2024-08-26", "close": 1.79, "volume": 1041.0}, {"date": "2024-08-27", "close": 1.78, "volume": 260.0}, {"date": "2024-08-28", "close": 1.78, "volume": 1110.0}, {"date": "2024-08-29", "close": 1.79, "volume": 730.0}, {"date": "2024-08-30", "close": 1.79, "volume": 2745.0}, {"date": "2024-09-03", "close": 1.79, "volume": 3417.0}, {"date": "2024-09-04", "close": 1.8, "volume": 62187.0}, {"date": "2024-09-05", "close": 1.86, "volume": 39446.0}, {"date": "2024-09-06", "close": 1.87, "volume": 53965.0}, {"date": "2024-09-09", "close": 1.9, "volume": 90229.0}, {"date": "2024-09-10", "close": 1.88, "volume": 62236.0}, {"date": "2024-09-11", "close": 1.88, "volume": 183037.0}, {"date": "2024-09-12", "close": 1.86, "volume": 180993.0}, {"date": "2024-09-13", "close": 1.91, "volume": 75561.0}, {"date": "2024-09-16", "close": 1.89, "volume": 214434.0}, {"date": "2024-09-17", "close": 1.89, "volume": 4426.0}, {"date": "2024-09-18", "close": 1.88, "volume": 15907.0}, {"date": "2024-09-19", "close": 1.9, "volume": 2215.0}, {"date": "2024-09-20", "close": 1.92, "volume": 86483.0}, {"date": "2024-09-23", "close": 1.89, "volume": 17934.0}, {"date": "2024-09-24", "close": 1.91, "volume": 9635.0}, {"date": "2024-09-25", "close": 1.91, "volume": 6498.0}, {"date": "2024-09-26", "close": 1.92, "volume": 4802.0}, {"date": "2024-09-27", "close": 1.91, "volume": 5339.0}, {"date": "2024-09-30", "close": 1.91, "volume": 17959.0}, {"date": "2024-10-01", "close": 1.9, "volume": 11321.0}, {"date": "2024-10-02", "close": 1.9, "volume": 2617.0}, {"date": "2024-10-03", "close": 1.9, "volume": 2008.0}, {"date": "2024-10-04", "close": 1.9, "volume": 6647.0}, {"date": "2024-10-07", "close": 1.9, "volume": 12668.0}, {"date": "2024-10-08", "close": 1.9, "volume": 7991.0}, {"date": "2024-10-09", "close": 1.9, "volume": 3310.0}, {"date": "2024-10-10", "close": 1.88, "volume": 12224.0}, {"date": "2024-10-11", "close": 1.88, "volume": 21304.0}, {"date": "2024-10-14", "close": 1.87, "volume": 2573.0}, {"date": "2024-10-15", "close": 1.87, "volume": 2365.0}, {"date": "2024-10-16", "close": 1.89, "volume": 7860.0}, {"date": "2024-10-17", "close": 1.85, "volume": 8901.0}, {"date": "2024-10-18", "close": 1.85, "volume": 3213.0}, {"date": "2024-10-21", "close": 1.83, "volume": 6978.0}, {"date": "2024-10-22", "close": 1.8242, "volume": 4859.0}, {"date": "2024-10-23", "close": 1.8, "volume": 8490.0}, {"date": "2024-10-24", "close": 1.79, "volume": 14051.0}, {"date": "2024-10-25", "close": 1.72, "volume": 28152.0}, {"date": "2024-10-28", "close": 1.72, "volume": 35152.0}, {"date": "2024-10-29", "close": 1.72, "volume": 59820.0}, {"date": "2024-10-30", "close": 1.8, "volume": 71832.0}, {"date": "2024-10-31", "close": 1.82, "volume": 19168.0}, {"date": "2024-11-01", "close": 1.83, "volume": 11047.0}, {"date": "2024-11-04", "close": 1.81, "volume": 4116.0}, {"date": "2024-11-05", "close": 1.76, "volume": 15058.0}, {"date": "2024-11-06", "close": 1.82, "volume": 28233.0}, {"date": "2024-11-07", "close": 1.79, "volume": 3087.0}, {"date": "2024-11-08", "close": 1.75, "volume": 13628.0}, {"date": "2024-11-11", "close": 1.77, "volume": 11477.0}, {"date": "2024-11-12", "close": 1.81, "volume": 11616.0}, {"date": "2024-11-13", "close": 1.78, "volume": 21788.0}, {"date": "2024-11-14", "close": 1.78, "volume": 62928.0}, {"date": "2024-11-15", "close": 1.78, "volume": 933805.0}, {"date": "2024-11-18", "close": 1.79, "volume": 64449.0}, {"date": "2024-11-19", "close": 1.78, "volume": 59915.0}, {"date": "2024-11-20", "close": 1.78, "volume": 101869.0}, {"date": "2024-11-21", "close": 1.79, "volume": 55889.0}, {"date": "2024-11-22", "close": 1.82, "volume": 23477.0}, {"date": "2024-11-25", "close": 1.8, "volume": 10181.0}, {"date": "2024-11-26", "close": 1.84, "volume": 7416.0}, {"date": "2024-11-27", "close": 1.82, "volume": 2556.0}, {"date": "2024-11-29", "close": 1.82, "volume": 235628.0}, {"date": "2024-12-02", "close": 1.8, "volume": 8525.0}, {"date": "2024-12-03", "close": 1.81, "volume": 5434.0}, {"date": "2024-12-04", "close": 1.77, "volume": 18541.0}, {"date": "2024-12-05", "close": 1.76, "volume": 31898.0}, {"date": "2024-12-06", "close": 1.78, "volume": 15306.0}, {"date": "2024-12-09", "close": 1.78, "volume": 91614.0}, {"date": "2024-12-10", "close": 1.79, "volume": 31949.0}, {"date": "2024-12-11", "close": 1.77, "volume": 19867.0}, {"date": "2024-12-12", "close": 1.78, "volume": 152473.0}, {"date": "2024-12-13", "close": 1.8, "volume": 156360.0}, {"date": "2024-12-16", "close": 1.8, "volume": 35961.0}, {"date": "2024-12-17", "close": 1.8, "volume": 29397.0}, {"date": "2024-12-18", "close": 1.8, "volume": 65506.0}, {"date": "2024-12-19", "close": 1.85, "volume": 14867.0}, {"date": "2024-12-20", "close": 1.9, "volume": 67627.0}, {"date": "2024-12-23", "close": 1.82, "volume": 3862.0}, {"date": "2024-12-24", "close": 1.82, "volume": 4617.0}, {"date": "2024-12-26", "close": 1.81, "volume": 3920.0}, {"date": "2024-12-27", "close": 1.82, "volume": 3142.0}, {"date": "2024-12-30", "close": 1.8, "volume": 4657.0}, {"date": "2024-12-31", "close": 1.81, "volume": 36637.0}, {"date": "2025-01-02", "close": 1.8, "volume": 12709.0}, {"date": "2025-01-03", "close": 1.82, "volume": 3278.0}, {"date": "2025-01-06", "close": 1.8, "volume": 4121.0}, {"date": "2025-01-07", "close": 1.81, "volume": 1854.0}, {"date": "2025-01-08", "close": 1.8, "volume": 1072.0}, {"date": "2025-01-10", "close": 1.8, "volume": 5762.0}, {"date": "2025-01-13", "close": 1.8, "volume": 781.0}, {"date": "2025-01-14", "close": 1.79, "volume": 16750.0}, {"date": "2025-01-15", "close": 1.8, "volume": 10062.0}, {"date": "2025-01-16", "close": 1.82, "volume": 46142.0}, {"date": "2025-01-17", "close": 1.805, "volume": 3628.0}, {"date": "2025-01-21", "close": 1.81, "volume": 2245.0}, {"date": "2025-01-22", "close": 1.8, "volume": 3163.0}, {"date": "2025-01-23", "close": 1.8, "volume": 2932.0}, {"date": "2025-01-24", "close": 1.8, "volume": 3965.0}, {"date": "2025-01-27", "close": 1.8398, "volume": 8137.0}, {"date": "2025-01-28", "close": 1.81, "volume": 2456.0}, {"date": "2025-01-29", "close": 1.8, "volume": 1630.0}, {"date": "2025-01-30", "close": 1.8, "volume": 9314.0}, {"date": "2025-01-31", "close": 1.8, "volume": 1967.0}, {"date": "2025-02-03", "close": 1.81, "volume": 2550.0}, {"date": "2025-02-04", "close": 1.8104, "volume": 1949.0}, {"date": "2025-02-05", "close": 1.824, "volume": 1184.0}, {"date": "2025-02-06", "close": 1.8, "volume": 29456.0}, {"date": "2025-02-07", "close": 1.82, "volume": 38577.0}, {"date": "2025-02-10", "close": 1.85, "volume": 37745.0}, {"date": "2025-02-11", "close": 1.9, "volume": 27397.0}, {"date": "2025-02-12", "close": 1.91, "volume": 83291.0}, {"date": "2025-02-13", "close": 1.95, "volume": 31114.0}, {"date": "2025-02-14", "close": 1.97, "volume": 13202.0}, {"date": "2025-02-18", "close": 1.92, "volume": 12048.0}, {"date": "2025-02-19", "close": 1.88, "volume": 103239.0}, {"date": "2025-02-20", "close": 1.89, "volume": 4373.0}, {"date": "2025-02-21", "close": 1.89, "volume": 47272.0}, {"date": "2025-02-24", "close": 1.89, "volume": 6759.0}, {"date": "2025-02-25", "close": 1.89, "volume": 35954.0}, {"date": "2025-02-26", "close": 1.87, "volume": 13271.0}, {"date": "2025-02-27", "close": 1.86, "volume": 14962.0}, {"date": "2025-02-28", "close": 1.89, "volume": 8111.0}, {"date": "2025-03-03", "close": 1.82, "volume": 91989.0}, {"date": "2025-03-04", "close": 1.84, "volume": 9703.0}, {"date": "2025-03-05", "close": 1.83, "volume": 22497.0}, {"date": "2025-03-06", "close": 1.83, "volume": 38080.0}, {"date": "2025-03-07", "close": 1.87, "volume": 7393.0}, {"date": "2025-03-10", "close": 1.84, "volume": 15399.0}, {"date": "2025-03-11", "close": 1.85, "volume": 67934.0}, {"date": "2025-03-12", "close": 1.84, "volume": 5527.0}, {"date": "2025-03-13", "close": 1.86, "volume": 26384.0}, {"date": "2025-03-14", "close": 1.91, "volume": 55707.0}, {"date": "2025-03-17", "close": 2.0, "volume": 27097.0}, {"date": "2025-03-18", "close": 1.87, "volume": 5797.0}, {"date": "2025-03-19", "close": 1.9, "volume": 7757.0}, {"date": "2025-03-20", "close": 1.94, "volume": 6008.0}, {"date": "2025-03-21", "close": 2.0, "volume": 17587.0}, {"date": "2025-03-24", "close": 2.01, "volume": 24130.0}, {"date": "2025-03-25", "close": 1.99, "volume": 4469.0}, {"date": "2025-03-26", "close": 1.9, "volume": 3592.0}, {"date": "2025-03-27", "close": 1.89, "volume": 12644.0}, {"date": "2025-03-28", "close": 1.89, "volume": 3699.0}, {"date": "2025-03-31", "close": 1.89, "volume": 4402.0}, {"date": "2025-04-01", "close": 1.9, "volume": 3413.0}, {"date": "2025-04-02", "close": 1.9, "volume": 11740.0}, {"date": "2025-04-03", "close": 1.9, "volume": 10425.0}, {"date": "2025-04-04", "close": 1.89, "volume": 36577.0}, {"date": "2025-04-07", "close": 1.87, "volume": 7277.0}, {"date": "2025-04-08", "close": 1.88, "volume": 11140.0}, {"date": "2025-04-09", "close": 1.88, "volume": 69396.0}, {"date": "2025-04-10", "close": 1.88, "volume": 16827.0}, {"date": "2025-04-11", "close": 1.9, "volume": 5025.0}, {"date": "2025-04-14", "close": 1.91, "volume": 39198.0}, {"date": "2025-04-15", "close": 1.9, "volume": 3941.0}, {"date": "2025-04-16", "close": 1.9, "volume": 6332.0}, {"date": "2025-04-17", "close": 1.905, "volume": 17261.0}, {"date": "2025-04-21", "close": 1.9, "volume": 9102.0}, {"date": "2025-04-22", "close": 1.91, "volume": 5438.0}, {"date": "2025-04-23", "close": 1.93, "volume": 2272.0}, {"date": "2025-04-24", "close": 1.9, "volume": 2909.0}, {"date": "2025-04-25", "close": 1.91, "volume": 5564.0}, {"date": "2025-04-28", "close": 1.94, "volume": 3726.0}, {"date": "2025-04-29", "close": 1.91, "volume": 9118.0}, {"date": "2025-04-30", "close": 1.9, "volume": 6674.0}, {"date": "2025-05-01", "close": 1.91, "volume": 10125.0}, {"date": "2025-05-02", "close": 1.92, "volume": 2255.0}, {"date": "2025-05-05", "close": 1.9, "volume": 4300.0}, {"date": "2025-05-06", "close": 1.9, "volume": 2357.0}, {"date": "2025-05-07", "close": 1.92, "volume": 1985.0}, {"date": "2025-05-08", "close": 1.92, "volume": 1900.0}, {"date": "2025-05-09", "close": 1.9, "volume": 3128.0}, {"date": "2025-05-12", "close": 1.9182, "volume": 6943.0}, {"date": "2025-05-13", "close": 1.905, "volume": 131262.0}, {"date": "2025-05-14", "close": 1.9, "volume": 12313.0}, {"date": "2025-05-15", "close": 1.98, "volume": 7753.0}, {"date": "2025-05-16", "close": 2.02, "volume": 24397.0}, {"date": "2025-05-19", "close": 2.0, "volume": 57522.0}, {"date": "2025-05-20", "close": 2.05, "volume": 6463.0}, {"date": "2025-05-21", "close": 2.03, "volume": 31907.0}, {"date": "2025-05-22", "close": 2.09, "volume": 13463.0}, {"date": "2025-05-23", "close": 2.08, "volume": 4490.0}, {"date": "2025-05-27", "close": 2.0516, "volume": 5721.0}, {"date": "2025-05-28", "close": 2.1001, "volume": 11683.0}, {"date": "2025-05-29", "close": 2.05, "volume": 18249.0}, {"date": "2025-05-30", "close": 2.07, "volume": 36219.0}, {"date": "2025-06-02", "close": 2.1601, "volume": 19864.0}, {"date": "2025-06-03", "close": 2.15, "volume": 8021.0}, {"date": "2025-06-04", "close": 2.155, "volume": 8637.0}, {"date": "2025-06-05", "close": 2.1501, "volume": 4408.0}, {"date": "2025-06-06", "close": 2.18, "volume": 14596.0}, {"date": "2025-06-09", "close": 2.2, "volume": 8104.0}, {"date": "2025-06-10", "close": 2.2, "volume": 13377.0}, {"date": "2025-06-11", "close": 2.18, "volume": 12823.0}, {"date": "2025-06-12", "close": 2.2, "volume": 3301.0}, {"date": "2025-06-13", "close": 2.19, "volume": 3294.0}, {"date": "2025-06-16", "close": 2.2, "volume": 14912.0}, {"date": "2025-06-17", "close": 2.2, "volume": 4831.0}, {"date": "2025-06-18", "close": 2.23, "volume": 1003.0}, {"date": "2025-06-20", "close": 2.28, "volume": 28260.0}, {"date": "2025-06-23", "close": 2.24, "volume": 9814.0}, {"date": "2025-06-24", "close": 2.19, "volume": 21462.0}, {"date": "2025-06-25", "close": 2.1, "volume": 3515.0}, {"date": "2025-06-26", "close": 2.11, "volume": 7822.0}, {"date": "2025-06-27", "close": 2.02, "volume": 2650.0}, {"date": "2025-06-30", "close": 2.0701, "volume": 11273.0}, {"date": "2025-07-01", "close": 2.08, "volume": 22699.0}, {"date": "2025-07-02", "close": 2.08, "volume": 976.0}, {"date": "2025-07-03", "close": 2.07, "volume": 6682.0}, {"date": "2025-07-07", "close": 2.07, "volume": 3199.0}, {"date": "2025-07-08", "close": 2.08, "volume": 10662.0}, {"date": "2025-07-09", "close": 2.1, "volume": 1673.0}, {"date": "2025-07-10", "close": 2.105, "volume": 2556.0}, {"date": "2025-07-11", "close": 2.07, "volume": 4171.0}, {"date": "2025-07-14", "close": 2.04, "volume": 2427.0}, {"date": "2025-07-15", "close": 2.1, "volume": 2684.0}, {"date": "2025-07-16", "close": 2.09, "volume": 7267.0}, {"date": "2025-07-17", "close": 2.11, "volume": 4915.0}, {"date": "2025-07-18", "close": 2.01, "volume": 5822.0}, {"date": "2025-07-21", "close": 2.1629, "volume": 8748.0}, {"date": "2025-07-22", "close": 2.11, "volume": 13486.0}, {"date": "2025-07-23", "close": 2.14, "volume": 1653.0}, {"date": "2025-07-24", "close": 2.14, "volume": 4638.0}, {"date": "2025-07-25", "close": 2.17, "volume": 1228.0}, {"date": "2025-07-28", "close": 2.1, "volume": 11803.0}, {"date": "2025-07-29", "close": 2.12, "volume": 3400.0}, {"date": "2025-07-30", "close": 2.12, "volume": 1972.0}, {"date": "2025-07-31", "close": 2.06, "volume": 2204.0}, {"date": "2025-08-01", "close": 2.12, "volume": 4027.0}, {"date": "2025-08-04", "close": 2.1474, "volume": 2091.0}, {"date": "2025-08-05", "close": 2.15, "volume": 3736.0}, {"date": "2025-08-06", "close": 2.1601, "volume": 1717.0}, {"date": "2025-08-07", "close": 2.18, "volume": 2252.0}, {"date": "2025-08-08", "close": 2.15, "volume": 16222.0}, {"date": "2025-08-11", "close": 2.15, "volume": 2471.0}, {"date": "2025-08-12", "close": 2.1, "volume": 12219.0}, {"date": "2025-08-13", "close": 2.1, "volume": 1442.0}, {"date": "2025-08-14", "close": 2.16, "volume": 6238.0}, {"date": "2025-08-15", "close": 2.12, "volume": 1082.0}, {"date": "2025-08-18", "close": 2.24, "volume": 79169.0}, {"date": "2025-08-19", "close": 2.3, "volume": 7932.0}, {"date": "2025-08-20", "close": 2.43, "volume": 11225.0}, {"date": "2025-08-21", "close": 2.42, "volume": 13797.0}, {"date": "2025-08-22", "close": 2.47, "volume": 3482.0}, {"date": "2025-08-25", "close": 2.47, "volume": 4642.0}, {"date": "2025-08-26", "close": 2.46, "volume": 9805.0}, {"date": "2025-08-27", "close": 2.4, "volume": 25370.0}, {"date": "2025-08-28", "close": 2.515, "volume": 8015.0}, {"date": "2025-08-29", "close": 2.41, "volume": 3802.0}, {"date": "2025-09-02", "close": 2.56, "volume": 2627268.0}, {"date": "2025-09-03", "close": 3.09, "volume": 13503230.0}, {"date": "2025-09-04", "close": 3.0, "volume": 775885.0}, {"date": "2025-09-05", "close": 2.75, "volume": 254379.0}, {"date": "2025-09-08", "close": 2.65, "volume": 183296.0}, {"date": "2025-09-09", "close": 2.8, "volume": 212960.0}, {"date": "2025-09-10", "close": 2.85, "volume": 144755.0}, {"date": "2025-09-11", "close": 2.84, "volume": 115292.0}, {"date": "2025-09-12", "close": 2.85, "volume": 60147.0}, {"date": "2025-09-15", "close": 2.91, "volume": 117422.0}, {"date": "2025-09-16", "close": 2.95, "volume": 53763.0}, {"date": "2025-09-17", "close": 2.85, "volume": 63911.0}, {"date": "2025-09-18", "close": 2.8, "volume": 62614.0}, {"date": "2025-09-19", "close": 2.72, "volume": 695851.0}, {"date": "2025-09-22", "close": 2.9, "volume": 54927.0}, {"date": "2025-09-23", "close": 2.8, "volume": 24151.0}, {"date": "2025-09-24", "close": 2.66, "volume": 16721.0}, {"date": "2025-09-25", "close": 2.66, "volume": 15659.0}, {"date": "2025-09-26", "close": 2.66, "volume": 8467.0}, {"date": "2025-09-29", "close": 2.48, "volume": 71675.0}, {"date": "2025-09-30", "close": 2.45, "volume": 59927.0}, {"date": "2025-10-01", "close": 2.44, "volume": 58008.0}, {"date": "2025-10-02", "close": 2.32, "volume": 31092.0}, {"date": "2025-10-03", "close": 2.42, "volume": 10703.0}, {"date": "2025-10-06", "close": 2.47, "volume": 262810.0}, {"date": "2025-10-07", "close": 2.4, "volume": 135574.0}, {"date": "2025-10-08", "close": 2.46, "volume": 44492.0}, {"date": "2025-10-09", "close": 2.47, "volume": 8504.0}, {"date": "2025-10-10", "close": 2.42, "volume": 19186.0}, {"date": "2025-10-13", "close": 2.45, "volume": 13149.0}, {"date": "2025-10-14", "close": 2.51, "volume": 14702.0}, {"date": "2025-10-15", "close": 2.53, "volume": 23686.0}, {"date": "2025-10-16", "close": 2.45, "volume": 16709.0}, {"date": "2025-10-17", "close": 2.48, "volume": 7700.0}, {"date": "2025-10-20", "close": 2.5, "volume": 23269.0}, {"date": "2025-10-21", "close": 2.49, "volume": 14584.0}, {"date": "2025-10-22", "close": 2.45, "volume": 10603.0}, {"date": "2025-10-23", "close": 2.45, "volume": 9632.0}, {"date": "2025-10-24", "close": 2.48, "volume": 6577.0}, {"date": "2025-10-27", "close": 2.5, "volume": 19265.0}, {"date": "2025-10-28", "close": 2.485, "volume": 5605.0}, {"date": "2025-10-29", "close": 2.48, "volume": 26148.0}, {"date": "2025-10-30", "close": 2.5, "volume": 5284.0}, {"date": "2025-10-31", "close": 2.5, "volume": 14624.0}, {"date": "2025-11-03", "close": 2.49, "volume": 18086.0}, {"date": "2025-11-04", "close": 2.47, "volume": 9817.0}, {"date": "2025-11-05", "close": 2.45, "volume": 3891.0}, {"date": "2025-11-06", "close": 2.47, "volume": 7008.0}, {"date": "2025-11-07", "close": 2.46, "volume": 5966.0}, {"date": "2025-11-10", "close": 2.49, "volume": 14782.0}, {"date": "2025-11-11", "close": 2.45, "volume": 22988.0}, {"date": "2025-11-12", "close": 2.45, "volume": 10229.0}, {"date": "2025-11-13", "close": 2.47, "volume": 49324.0}, {"date": "2025-11-14", "close": 2.42, "volume": 98249.0}, {"date": "2025-11-17", "close": 2.41, "volume": 20168.0}, {"date": "2025-11-18", "close": 2.48, "volume": 16957.0}, {"date": "2025-11-19", "close": 2.5, "volume": 19816.0}, {"date": "2025-11-20", "close": 2.49, "volume": 6605.0}, {"date": "2025-11-21", "close": 2.5, "volume": 8391.0}, {"date": "2025-11-24", "close": 2.57, "volume": 19728.0}, {"date": "2025-11-25", "close": 2.6, "volume": 8114.0}, {"date": "2025-11-26", "close": 2.58, "volume": 7003.0}, {"date": "2025-11-28", "close": 2.585, "volume": 11509.0}, {"date": "2025-12-01", "close": 2.59, "volume": 33949.0}, {"date": "2025-12-02", "close": 2.62, "volume": 65001.0}, {"date": "2025-12-03", "close": 2.6, "volume": 58888.0}, {"date": "2025-12-04", "close": 2.71, "volume": 47701.0}, {"date": "2025-12-05", "close": 2.64, "volume": 23008.0}, {"date": "2025-12-08", "close": 2.68, "volume": 14967.0}, {"date": "2025-12-09", "close": 2.75, "volume": 27454.0}, {"date": "2025-12-10", "close": 2.68, "volume": 12034.0}, {"date": "2025-12-11", "close": 2.67, "volume": 6624.0}, {"date": "2025-12-12", "close": 2.65, "volume": 154135.0}, {"date": "2025-12-15", "close": 2.59, "volume": 25363.0}, {"date": "2025-12-16", "close": 2.5, "volume": 2832.0}, {"date": "2025-12-17", "close": 2.36, "volume": 287438.0}, {"date": "2025-12-18", "close": 2.41, "volume": 15319.0}, {"date": "2025-12-19", "close": 2.42, "volume": 50619.0}, {"date": "2025-12-22", "close": 2.47, "volume": 13119.0}, {"date": "2025-12-23", "close": 2.45, "volume": 939799.0}, {"date": "2025-12-24", "close": 2.45, "volume": 11762.0}, {"date": "2025-12-26", "close": 2.44, "volume": 13696.0}, {"date": "2025-12-29", "close": 2.46, "volume": 19113.0}, {"date": "2025-12-30", "close": 2.45, "volume": 56433.0}, {"date": "2025-12-31", "close": 2.55, "volume": 10648.0}, {"date": "2026-01-02", "close": 2.54, "volume": 2866.0}, {"date": "2026-01-05", "close": 2.51, "volume": 11167.0}, {"date": "2026-01-06", "close": 2.48, "volume": 10140.0}, {"date": "2026-01-07", "close": 2.46, "volume": 19930.0}, {"date": "2026-01-08", "close": 2.45, "volume": 2469.0}, {"date": "2026-01-09", "close": 2.45, "volume": 4057.0}, {"date": "2026-01-12", "close": 2.47, "volume": 18111.0}, {"date": "2026-01-13", "close": 2.47, "volume": 487.0}, {"date": "2026-01-14", "close": 2.44, "volume": 9406.0}, {"date": "2026-01-15", "close": 2.41, "volume": 15212.0}, {"date": "2026-01-16", "close": 2.43, "volume": 11460.0}, {"date": "2026-01-20", "close": 2.4, "volume": 4356.0}, {"date": "2026-01-21", "close": 2.41, "volume": 3316.0}, {"date": "2026-01-22", "close": 2.32, "volume": 2155.0}, {"date": "2026-01-23", "close": 2.26, "volume": 23398.0}, {"date": "2026-01-26", "close": 2.27, "volume": 5411.0}, {"date": "2026-01-27", "close": 2.27, "volume": 4809.0}, {"date": "2026-01-28", "close": 2.24, "volume": 4560.0}, {"date": "2026-01-29", "close": 2.16, "volume": 3613.0}, {"date": "2026-01-30", "close": 2.15, "volume": 10369.0}, {"date": "2026-02-02", "close": 2.1, "volume": 23904.0}, {"date": "2026-02-03", "close": 2.03, "volume": 12728.0}, {"date": "2026-02-04", "close": 2.03, "volume": 5377.0}, {"date": "2026-02-05", "close": 2.06, "volume": 12776.0}, {"date": "2026-02-06", "close": 2.04, "volume": 7966.0}, {"date": "2026-02-09", "close": 2.0, "volume": 6071.0}, {"date": "2026-02-10", "close": 2.07, "volume": 21343.0}, {"date": "2026-02-11", "close": 2.01, "volume": 2985.0}, {"date": "2026-02-12", "close": 2.02, "volume": 2577.0}, {"date": "2026-02-13", "close": 2.03, "volume": 4147.0}, {"date": "2026-02-17", "close": 2.09, "volume": 11761.0}, {"date": "2026-02-18", "close": 2.11, "volume": 5335.0}, {"date": "2026-02-19", "close": 2.08, "volume": 2336.0}, {"date": "2026-02-20", "close": 2.08, "volume": 2285.0}, {"date": "2026-02-23", "close": 2.06, "volume": 4514.0}, {"date": "2026-02-24", "close": 2.065, "volume": 239134.0}, {"date": "2026-02-25", "close": 2.05, "volume": 85485.0}, {"date": "2026-02-26", "close": 2.05, "volume": 5637.0}, {"date": "2026-02-27", "close": 2.05, "volume": 7091.0}, {"date": "2026-03-02", "close": 2.04, "volume": 107280.0}, {"date": "2026-03-03", "close": 2.01, "volume": 197839.0}, {"date": "2026-03-04", "close": 2.06, "volume": 4750.0}, {"date": "2026-03-05", "close": 2.05, "volume": 123316.0}, {"date": "2026-03-06", "close": 2.07, "volume": 23045.0}, {"date": "2026-03-09", "close": 2.07, "volume": 113667.0}, {"date": "2026-03-10", "close": 2.08, "volume": 2742.0}, {"date": "2026-03-11", "close": 2.05, "volume": 8845.0}, {"date": "2026-03-12", "close": 2.05, "volume": 476364.0}, {"date": "2026-03-13", "close": 2.04, "volume": 5890.0}, {"date": "2026-03-16", "close": 2.1, "volume": 9273.0}, {"date": "2026-03-17", "close": 1.99, "volume": 57908.0}, {"date": "2026-03-18", "close": 1.95, "volume": 5445.0}, {"date": "2026-03-19", "close": 1.94, "volume": 3342.0}, {"date": "2026-03-20", "close": 1.81, "volume": 134304.0}, {"date": "2026-03-23", "close": 1.88, "volume": 10851.0}, {"date": "2026-03-24", "close": 1.86, "volume": 17376.0}, {"date": "2026-03-25", "close": 1.88, "volume": 6056.0}, {"date": "2026-03-26", "close": 1.89, "volume": 31969.0}, {"date": "2026-03-27", "close": 1.88, "volume": 12889.0}, {"date": "2026-03-30", "close": 1.9, "volume": 3385.0}, {"date": "2026-03-31", "close": 1.87, "volume": 20361.0}, {"date": "2026-04-01", "close": 1.89, "volume": 6810.0}, {"date": "2026-04-02", "close": 1.89, "volume": 13723.0}, {"date": "2026-04-06", "close": 2.02, "volume": 40386.0}, {"date": "2026-04-07", "close": 2.03, "volume": 6496.0}, {"date": "2026-04-08", "close": 2.0, "volume": 12039.0}, {"date": "2026-04-09", "close": 2.0, "volume": 5075.0}, {"date": "2026-04-10", "close": 2.0, "volume": 6733.0}, {"date": "2026-04-13", "close": 2.01, "volume": 1783.0}, {"date": "2026-04-14", "close": 2.0, "volume": 20350.0}, {"date": "2026-04-15", "close": 2.07, "volume": 6848.0}, {"date": "2026-04-16", "close": 2.08, "volume": 5558.0}, {"date": "2026-04-17", "close": 2.2, "volume": 16314.0}, {"date": "2026-04-20", "close": 2.17, "volume": 5450.0}, {"date": "2026-04-21", "close": 2.05, "volume": 815.0}, {"date": "2026-04-22", "close": 2.05, "volume": 3335.0}, {"date": "2026-04-23", "close": 2.13, "volume": 2986.0}, {"date": "2026-04-24", "close": 2.05, "volume": 839.0}, {"date": "2026-04-27", "close": 2.06, "volume": 2037.0}, {"date": "2026-04-28", "close": 2.06, "volume": 1363.0}, {"date": "2026-04-29", "close": 2.06, "volume": 3251.0}, {"date": "2026-04-30", "close": 2.07, "volume": 13030.0}, {"date": "2026-05-01", "close": 2.05, "volume": 1428.0}, {"date": "2026-05-04", "close": 2.06, "volume": 1604.0}, {"date": "2026-05-05", "close": 2.05, "volume": 2372.0}, {"date": "2026-05-06", "close": 2.05, "volume": 6165.0}, {"date": "2026-05-07", "close": 2.05, "volume": 9625.0}, {"date": "2026-05-08", "close": 2.14, "volume": 14695.0}, {"date": "2026-05-11", "close": 2.2, "volume": 27145.0}, {"date": "2026-05-12", "close": 2.18, "volume": 2526.0}, {"date": "2026-05-13", "close": 2.2, "volume": 7800.0}, {"date": "2026-05-14", "close": 2.22, "volume": 5600.0}, {"date": "2026-05-15", "close": 2.16, "volume": 2080.0}, {"date": "2026-05-18", "close": 2.15, "volume": 1052.0}, {"date": "2026-05-19", "close": 2.15, "volume": 1117.0}, {"date": "2026-05-20", "close": 2.18, "volume": 5619.0}, {"date": "2026-05-21", "close": 2.2, "volume": 4183.0}, {"date": "2026-05-22", "close": 2.16, "volume": 2328.0}, {"date": "2026-05-26", "close": 2.16, "volume": 6273.0}, {"date": "2026-05-27", "close": 2.16, "volume": 2095.0}, {"date": "2026-05-28", "close": 2.16, "volume": 2002.0}, {"date": "2026-05-29", "close": 2.15, "volume": 24664.0}, {"date": "2026-06-01", "close": 2.2, "volume": 4312.0}, {"date": "2026-06-02", "close": 2.15, "volume": 6647.0}, {"date": "2026-06-03", "close": 2.15, "volume": 6610.0}, {"date": "2026-06-04", "close": 2.2, "volume": 58840.0}, {"date": "2026-06-05", "close": 2.28, "volume": 21537.0}, {"date": "2026-06-08", "close": 2.24, "volume": 3751.0}, {"date": "2026-06-09", "close": 2.24, "volume": 19717.0}, {"date": "2026-06-10", "close": 2.21, "volume": 67295.0}, {"date": "2026-06-11", "close": 2.28, "volume": 8855.0}, {"date": "2026-06-12", "close": 2.25, "volume": 2790.0}, {"date": "2026-06-15", "close": 2.24, "volume": 8575.0}, {"date": "2026-06-16", "close": 2.35, "volume": 34581.0}, {"date": "2026-06-17", "close": 2.29, "volume": 4922.0}, {"date": "2026-06-18", "close": 2.76, "volume": 91190.0}, {"date": "2026-06-22", "close": 2.42, "volume": 26161.0}, {"date": "2026-06-23", "close": 2.44, "volume": 5019.0}, {"date": "2026-06-24", "close": 2.49, "volume": 5000.0}, {"date": "2026-06-25", "close": 2.25, "volume": 2243.0}, {"date": "2026-06-26", "close": 2.43, "volume": 6791.0}, {"date": "2026-06-29", "close": 2.26, "volume": 8440.0}, {"date": "2026-06-30", "close": 2.18, "volume": 5461.0}, {"date": "2026-07-01", "close": 2.15, "volume": 3702.0}, {"date": "2026-07-02", "close": 2.2, "volume": 21023.0}, {"date": "2026-07-06", "close": 2.18, "volume": 9437.0}, {"date": "2026-07-07", "close": 2.16, "volume": 2262.0}, {"date": "2026-07-08", "close": 2.21, "volume": 10779.0}, {"date": "2026-07-09", "close": 2.27, "volume": 4389.0}, {"date": "2026-07-10", "close": 2.17, "volume": 1237.0}, {"date": "2026-07-13", "close": 2.19, "volume": 2557.0}, {"date": "2026-07-14", "close": 2.16, "volume": 3547.0}, {"date": "2026-07-15", "close": 2.21, "volume": 2331.0}, {"date": "2026-07-16", "close": 2.15, "volume": 2041.0}, {"date": "2026-07-17", "close": 2.175, "volume": 1477.0}, {"date": "2026-07-20", "close": 2.16, "volume": 3941.0}, {"date": "2026-07-21", "close": 2.15, "volume": 2596.0}, {"date": "2026-07-22", "close": 2.17, "volume": 987.0}, {"date": "2026-07-23", "close": 2.15, "volume": 2580.0}, {"date": "2026-07-24", "close": 2.18, "volume": 1159.0}, {"date": "2026-07-27", "close": 2.16, "volume": 4610.0}, {"date": "2026-07-28", "close": 2.165, "volume": 5010.0}, {"date": "2026-07-29", "close": 2.19, "volume": 1297.0}, {"date": "2026-07-30", "close": 2.18, "volume": 1012.0}, {"date": "2026-07-31", "close": 2.15, "volume": 3842.0}, {"date": "2026-08-03", "close": 2.36, "volume": 9108.0}, {"date": "2026-08-04", "close": 2.15, "volume": 9920.0}, {"date": "2026-08-05", "close": 2.16, "volume": 18486.0}, {"date": "2026-08-06", "close": 2.23, "volume": 3740.0}, {"date": "2026-08-07", "close": 2.21, "volume": 2728.0}, {"date": "2026-08-10", "close": 2.15, "volume": 3336.0}, {"date": "2026-08-11", "close": 2.15, "volume": 2024.0}, {"date": "2026-08-12", "close": 2.2, "volume": 778.0}, {"date": "2026-08-13", "close": 2.15, "volume": 679.0}, {"date": "2026-08-14", "close": 2.16, "volume": 2613.0}, {"date": "2026-08-17", "close": 2.15, "volume": 6019.0}, {"date": "2026-08-18", "close": 2.15, "volume": 33984.0}, {"date": "2026-08-19", "close": 2.15, "volume": 4855.0}, {"date": "2026-08-20", "close": 2.15, "volume": 2372.0}, {"date": "2026-08-21", "close": 2.15, "volume": 1187.0}, {"date": "2026-08-24", "close": 2.15, "volume": 1734.0}, {"date": "2026-08-25", "close": 2.15, "volume": 1900.0}, {"date": "2026-08-26", "close": 2.15, "volume": 3851.0}, {"date": "2026-08-27", "close": 2.15, "volume": 6941.0}, {"date": "2026-08-28", "close": 2.16, "volume": 3621.0}, {"date": "2026-08-31", "close": 2.2, "volume": 12607.0}, {"date": "2026-09-01", "close": 2.19, "volume": 3161.0}, {"date": "2026-09-02", "close": 2.2, "volume": 6037.0}, {"date": "2026-09-03", "close": 2.2, "volume": 222777.0}, {"date": "2026-09-04", "close": 2.22, "volume": 4629.0}, {"date": "2026-09-08", "close": 2.2, "volume": 4750.0}, {"date": "2026-09-09", "close": 2.2, "volume": 8885.0}, {"date": "2026-09-10", "close": 2.22, "volume": 7754.0}, {"date": "2026-09-11", "close": 2.2, "volume": 7965.0}, {"date": "2026-09-14", "close": 2.18, "volume": 8932.0}, {"date": "2026-09-15", "close": 2.19, "volume": 18045.0}, {"date": "2026-09-16", "close": 2.15, "volume": 40109.0}, {"date": "2026-09-17", "close": 2.15, "volume": 9377.0}, {"date": "2026-09-18", "close": 2.15, "volume": 34324.0}], "refreshing": true}