{"ticker": "GNSS", "overview": {"cik": "924383", "ticker": "GNSS", "name": "Genasys Inc.", "industry": "Household Audio & Video Equipment", "country": "United States", "sic": "3651", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003947", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349272", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349219", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349179", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304084", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269389", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224030", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132197", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001193125-26-132158", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131789", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116431", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116430", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116425", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116424", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001193125-26-114015", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061346", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001193125-26-044696", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001193125-26-044673", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031771", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027416", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-28", "title": "Form ARS", "accession": "0001193125-26-027317", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-28", "title": "Form DEFA14A", "accession": "0001193125-26-027314", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1545.0, "sell_n": 0, "sell_sum": 0, "net": 1545.0, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "GNSS", "has_prices": true, "as_of": "2026-08-25", "last": 1.67, "prev_close": 1.68, "change": -0.010000000000000009, "change_pct": -0.005952380952380958, "session_volume": 46088.0, "vwap_5": 1.7077548156081652, "vwap_20": 1.7280517301306153, "vwap_60": 1.7836645300160336, "vwap_250": 2.05913788397572, "high_52w": 2.41, "low_52w": 1.6, "avg_volume_20": 80989.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-368466", "src": "INSIDERS", "ticker": "GNSS", "cik": "924383", "company": "Genasys Inc.", "company_raw": "Genasys Inc.", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1545.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "A director backs GNSS with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1442755/000119312526368466/0001193125-26-368466-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "13DG-0001172661-26-003947", "src": "13DG", "ticker": "GNSS", "cik": "924383", "company": "Genasys Inc.", "company_raw": "Genasys Inc.", "who": "Genasys Inc.", "who_key": "Genasys Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Genasys Inc. moves to a 13.8% passive stake in GNSS", "source_url": "https://www.sec.gov/Archives/edgar/data/924383/0001172661-26-003947-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001193125-26-349272", "src": "INSIDERS", "ticker": "GNSS", "cik": "924383", "company": "Genasys Inc.", "company_raw": "Genasys Inc.", "who": "Cassandra L. Hernandez-Monteon", "who_key": "HERNANDEZ-MONTEON CASSANDRA L", "role": "CFO/Treasurer/Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CFO files routine paperwork on GNSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076995/000119312526349272/0001193125-26-349272-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001193125-26-349263", "src": "INSIDERS", "ticker": "GNSS", "cik": "924383", "company": "Genasys Inc.", "company_raw": "Genasys Inc.", "who": "Richard Danforth", "who_key": "Danforth Richard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on GNSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681117/000119312526349263/0001193125-26-349263-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "recent_buys": [{"id": "0001193125-26-368466", "src": "INSIDERS", "ticker": "GNSS", "cik": "924383", "company": "Genasys Inc.", "company_raw": "Genasys Inc.", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1545.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "A director backs GNSS with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1442755/000119312526368466/0001193125-26-368466-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}], "institutional": [{"id": "13DG-0001172661-26-003947", "src": "13DG", "ticker": "GNSS", "cik": "924383", "company": "Genasys Inc.", "company_raw": "Genasys Inc.", "who": "Genasys Inc.", "who_key": "Genasys Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Genasys Inc. moves to a 13.8% passive stake in GNSS", "source_url": "https://www.sec.gov/Archives/edgar/data/924383/0001172661-26-003947-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}], "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": "Genasys Inc. - Common Stock", "new_value": "Genasys Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000924383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000924383", "applied": 1, "detected_at": "2026-10-24T19:05:31.177928"}]}, "key_people": [{"who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1545.0, "sold": 0, "net": 1545.0, "trades": 1, "top_score": 19.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1545.0, "date": "2026-08-26", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442755/000119312526368466/0001193125-26-368466-index.htm"}], "latest": {"action": "BUY", "amount": 1545.0, "date": "2026-08-26", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442755/000119312526368466/0001193125-26-368466-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 1545.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003947", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349272", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349219", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349179", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304084", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269389", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224030", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132197", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001193125-26-132158", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131789", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116431", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116430", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116425", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116424", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001193125-26-114015", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061346", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001193125-26-044696", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001193125-26-044673", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031771", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027416", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-28", "title": "Form ARS", "accession": "0001193125-26-027317", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-28", "title": "Form DEFA14A", "accession": "0001193125-26-027314", "price_sensitive": false}], "performance": {"ticker": "GNSS", "has_prices": true, "summary": null, "buys": [{"who": "Malhotra R. Rimmy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1545.0, "date": "2026-08-26", "score": 19.9, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-25", "close": 1.9, "volume": 2282.0}, {"date": "2016-08-26", "close": 1.87, "volume": 57739.0}, {"date": "2016-08-29", "close": 1.88, "volume": 66122.0}, {"date": "2016-08-30", "close": 1.86, "volume": 22749.0}, {"date": "2016-08-31", "close": 1.88, "volume": 24000.0}, {"date": "2016-09-01", "close": 1.85, "volume": 13145.0}, {"date": "2016-09-02", "close": 1.83, "volume": 13945.0}, {"date": "2016-09-06", "close": 1.95, "volume": 56790.0}, {"date": "2016-09-07", "close": 1.92, "volume": 80385.0}, {"date": "2016-09-08", "close": 1.98, "volume": 21090.0}, {"date": "2016-09-09", "close": 1.86, "volume": 52226.0}, {"date": "2016-09-12", "close": 1.94, "volume": 23295.0}, {"date": "2016-09-13", "close": 1.91, "volume": 20428.0}, {"date": "2016-09-14", "close": 1.96, "volume": 22419.0}, {"date": "2016-09-15", "close": 1.95, "volume": 31409.0}, {"date": "2016-09-16", "close": 1.87, "volume": 65302.0}, {"date": "2016-09-19", "close": 1.92, "volume": 12906.0}, {"date": "2016-09-20", "close": 1.89, "volume": 6826.0}, {"date": "2016-09-21", "close": 1.9, "volume": 3203.0}, {"date": "2016-09-22", "close": 1.89, "volume": 59130.0}, {"date": "2016-09-23", "close": 1.95, "volume": 28251.0}, {"date": "2016-09-26", "close": 1.9299, "volume": 1335.0}, {"date": "2016-09-27", "close": 1.91, "volume": 14563.0}, {"date": "2016-09-28", "close": 1.89, "volume": 48299.0}, {"date": "2016-09-29", "close": 1.89, "volume": 1749.0}, {"date": "2016-09-30", "close": 1.87, "volume": 15488.0}, {"date": "2016-10-03", "close": 1.82, "volume": 41351.0}, {"date": "2016-10-04", "close": 1.77, "volume": 42618.0}, {"date": "2016-10-05", "close": 1.63, "volume": 186162.0}, {"date": "2016-10-06", "close": 1.65, "volume": 122673.0}, {"date": "2016-10-07", "close": 1.72, "volume": 55180.0}, {"date": "2016-10-10", "close": 1.76, "volume": 30774.0}, {"date": "2016-10-11", "close": 1.72, "volume": 934.0}, {"date": "2016-10-12", "close": 1.7, "volume": 13732.0}, {"date": "2016-10-13", "close": 1.7, "volume": 16926.0}, {"date": "2016-10-14", "close": 1.76, "volume": 5318.0}, {"date": "2016-10-17", "close": 1.7, "volume": 17086.0}, {"date": "2016-10-18", "close": 1.7, "volume": 9425.0}, {"date": "2016-10-19", "close": 1.69, "volume": 7588.0}, {"date": "2016-10-20", "close": 1.64, "volume": 51327.0}, {"date": "2016-10-21", "close": 1.65, "volume": 18135.0}, {"date": "2016-10-24", "close": 1.68, "volume": 12171.0}, {"date": "2016-10-25", "close": 1.6, "volume": 20031.0}, {"date": "2016-10-26", "close": 1.67, "volume": 22400.0}, {"date": "2016-10-27", "close": 1.67, "volume": 15837.0}, {"date": "2016-10-28", "close": 1.71, "volume": 14921.0}, {"date": "2016-10-31", "close": 1.74, "volume": 14605.0}, {"date": "2016-11-01", "close": 1.74, "volume": 99831.0}, {"date": "2016-11-02", "close": 1.7, "volume": 18271.0}, {"date": "2016-11-03", "close": 1.67, "volume": 67715.0}, {"date": "2016-11-04", "close": 1.64, "volume": 34826.0}, {"date": "2016-11-07", "close": 1.64, "volume": 18339.0}, {"date": "2016-11-08", "close": 1.62, "volume": 43604.0}, {"date": "2016-11-09", "close": 1.7, "volume": 25704.0}, {"date": "2016-11-10", "close": 1.72, "volume": 19957.0}, {"date": "2016-11-11", "close": 1.72, "volume": 13068.0}, {"date": "2016-11-14", "close": 1.83, "volume": 290186.0}, {"date": "2016-11-15", "close": 1.86, "volume": 37591.0}, {"date": "2016-11-16", "close": 1.86, "volume": 20962.0}, {"date": "2016-11-17", "close": 1.82, "volume": 33920.0}, {"date": "2016-11-18", "close": 1.8772, "volume": 24685.0}, {"date": "2016-11-21", "close": 1.85, "volume": 60408.0}, {"date": "2016-11-22", "close": 1.93, "volume": 29379.0}, {"date": "2016-11-23", "close": 1.87, "volume": 11166.0}, {"date": "2016-11-25", "close": 1.88, "volume": 5956.0}, {"date": "2016-11-28", "close": 1.86, "volume": 48535.0}, {"date": "2016-11-29", "close": 1.8, "volume": 8676.0}, {"date": "2016-11-30", "close": 1.78, "volume": 23341.0}, {"date": "2016-12-01", "close": 1.75, "volume": 12104.0}, {"date": "2016-12-02", "close": 1.75, "volume": 13139.0}, {"date": "2016-12-05", "close": 1.72, "volume": 11287.0}, {"date": "2016-12-06", "close": 1.72, "volume": 5524.0}, {"date": "2016-12-07", "close": 1.77, "volume": 9265.0}, {"date": "2016-12-08", "close": 1.66, "volume": 27384.0}, {"date": "2016-12-09", "close": 1.6999, "volume": 14869.0}, {"date": "2016-12-12", "close": 1.66, "volume": 12091.0}, {"date": "2016-12-13", "close": 1.7399, "volume": 22239.0}, {"date": "2016-12-14", "close": 1.67, "volume": 13044.0}, {"date": "2016-12-15", "close": 1.75, "volume": 45552.0}, {"date": "2016-12-16", "close": 1.75, "volume": 10330.0}, {"date": "2016-12-19", "close": 1.77, "volume": 27176.0}, {"date": "2016-12-20", "close": 1.75, "volume": 6827.0}, {"date": "2016-12-21", "close": 1.76, "volume": 23937.0}, {"date": "2016-12-22", "close": 1.74, "volume": 5123.0}, {"date": "2016-12-23", "close": 1.71, "volume": 11691.0}, {"date": "2016-12-27", "close": 1.72, "volume": 46986.0}, {"date": "2016-12-28", "close": 1.72, "volume": 21810.0}, {"date": "2016-12-29", "close": 1.73, "volume": 22026.0}, {"date": "2016-12-30", "close": 1.71, "volume": 64691.0}, {"date": "2017-01-03", "close": 1.6862, "volume": 7577.0}, {"date": "2017-01-04", "close": 1.65, "volume": 14786.0}, {"date": "2017-01-05", "close": 1.71, "volume": 85703.0}, {"date": "2017-01-06", "close": 1.65, "volume": 21231.0}, {"date": "2017-01-09", "close": 1.62, "volume": 39349.0}, {"date": "2017-01-10", "close": 1.66, "volume": 33574.0}, {"date": "2017-01-11", "close": 1.66, "volume": 21755.0}, {"date": "2017-01-12", "close": 1.65, "volume": 17617.0}, {"date": "2017-01-13", "close": 1.66, "volume": 10498.0}, {"date": "2017-01-17", "close": 1.64, "volume": 8571.0}, {"date": "2017-01-18", "close": 1.61, "volume": 29320.0}, {"date": "2017-01-19", "close": 1.69, "volume": 55264.0}, {"date": "2017-01-20", "close": 1.74, "volume": 77810.0}, {"date": "2017-01-23", "close": 1.74, "volume": 9026.0}, {"date": "2017-01-24", "close": 1.75, "volume": 46231.0}, {"date": "2017-01-25", "close": 1.62, "volume": 27441.0}, {"date": "2017-01-26", "close": 1.64, "volume": 31792.0}, {"date": "2017-01-27", "close": 1.59, "volume": 99812.0}, {"date": "2017-01-30", "close": 1.55, "volume": 50884.0}, {"date": "2017-01-31", "close": 1.48, "volume": 104313.0}, {"date": "2017-02-01", "close": 1.6, "volume": 57741.0}, {"date": "2017-02-02", "close": 1.57, "volume": 15399.0}, {"date": "2017-02-03", "close": 1.55, "volume": 14243.0}, {"date": "2017-02-06", "close": 1.66, "volume": 90883.0}, {"date": "2017-02-07", "close": 1.66, "volume": 43218.0}, {"date": "2017-02-08", "close": 1.62, "volume": 18331.0}, {"date": "2017-02-09", "close": 1.75, "volume": 189370.0}, {"date": "2017-02-10", "close": 1.66, "volume": 73890.0}, {"date": "2017-02-13", "close": 1.62, "volume": 44823.0}, {"date": "2017-02-14", "close": 1.6, "volume": 49578.0}, {"date": "2017-02-15", "close": 1.66, "volume": 108740.0}, {"date": "2017-02-16", "close": 1.59, "volume": 16834.0}, {"date": "2017-02-17", "close": 1.69, "volume": 6331.0}, {"date": "2017-02-21", "close": 1.66, "volume": 71014.0}, {"date": "2017-02-22", "close": 1.62, "volume": 70931.0}, {"date": "2017-02-23", "close": 1.61, "volume": 42925.0}, {"date": "2017-02-24", "close": 1.63, "volume": 23944.0}, {"date": "2017-02-27", "close": 1.67, "volume": 13891.0}, {"date": "2017-02-28", "close": 1.59, "volume": 47531.0}, {"date": "2017-03-01", "close": 1.65, "volume": 24640.0}, {"date": "2017-03-02", "close": 1.6, "volume": 53862.0}, {"date": "2017-03-03", "close": 1.62, "volume": 16675.0}, {"date": "2017-03-06", "close": 1.58, "volume": 39909.0}, {"date": "2017-03-07", "close": 1.56, "volume": 20617.0}, {"date": "2017-03-08", "close": 1.59, "volume": 24715.0}, {"date": "2017-03-09", "close": 1.6, "volume": 19349.0}, {"date": "2017-03-10", "close": 1.56, "volume": 12647.0}, {"date": "2017-03-13", "close": 1.6, "volume": 11358.0}, {"date": "2017-03-14", "close": 1.58, "volume": 22208.0}, {"date": "2017-03-15", "close": 1.57, "volume": 31009.0}, {"date": "2017-03-16", "close": 1.59, "volume": 32933.0}, {"date": "2017-03-17", "close": 1.57, "volume": 10608.0}, {"date": "2017-03-20", "close": 1.56, "volume": 2298.0}, {"date": "2017-03-21", "close": 1.5, "volume": 55428.0}, {"date": "2017-03-22", "close": 1.53, "volume": 29157.0}, {"date": "2017-03-23", "close": 1.52, "volume": 13844.0}, {"date": "2017-03-24", "close": 1.47, "volume": 13639.0}, {"date": "2017-03-27", "close": 1.5, "volume": 24132.0}, {"date": "2017-03-28", "close": 1.46, "volume": 21123.0}, {"date": "2017-03-29", "close": 1.52, "volume": 81276.0}, {"date": "2017-03-30", "close": 1.51, "volume": 17530.0}, {"date": "2017-03-31", "close": 1.51, "volume": 3066.0}, {"date": "2017-04-03", "close": 1.42, "volume": 30766.0}, {"date": "2017-04-04", "close": 1.41, "volume": 9816.0}, {"date": "2017-04-05", "close": 1.4, "volume": 47808.0}, {"date": "2017-04-06", "close": 1.4, "volume": 23559.0}, {"date": "2017-04-07", "close": 1.44, "volume": 38707.0}, {"date": "2017-04-10", "close": 1.52, "volume": 2950.0}, {"date": "2017-04-11", "close": 1.42, "volume": 39099.0}, {"date": "2017-04-12", "close": 1.45, "volume": 14590.0}, {"date": "2017-04-13", "close": 1.47, "volume": 39945.0}, {"date": "2017-04-17", "close": 1.43, "volume": 16434.0}, {"date": "2017-04-18", "close": 1.38, "volume": 18379.0}, {"date": "2017-04-19", "close": 1.31, "volume": 66475.0}, {"date": "2017-04-20", "close": 1.34, "volume": 40843.0}, {"date": "2017-04-21", "close": 1.31, "volume": 61972.0}, {"date": "2017-04-24", "close": 1.51, "volume": 188429.0}, {"date": "2017-04-25", "close": 1.57, "volume": 50469.0}, {"date": "2017-04-26", "close": 1.56, "volume": 23722.0}, {"date": "2017-04-27", "close": 1.52, "volume": 60188.0}, {"date": "2017-04-28", "close": 1.59, "volume": 28372.0}, {"date": "2017-05-01", "close": 1.61, "volume": 27851.0}, {"date": "2017-05-02", "close": 1.64, "volume": 61421.0}, {"date": "2017-05-03", "close": 1.67, "volume": 117900.0}, {"date": "2017-05-04", "close": 1.7, "volume": 92194.0}, {"date": "2017-05-05", "close": 1.73, "volume": 59141.0}, {"date": "2017-05-08", "close": 1.72, "volume": 39587.0}, {"date": "2017-05-09", "close": 1.73, "volume": 81493.0}, {"date": "2017-05-10", "close": 1.82, "volume": 107784.0}, {"date": "2017-05-11", "close": 1.89, "volume": 82184.0}, {"date": "2017-05-12", "close": 1.86, "volume": 36472.0}, {"date": "2017-05-15", "close": 1.8534, "volume": 32859.0}, {"date": "2017-05-16", "close": 1.87, "volume": 15456.0}, {"date": "2017-05-17", "close": 1.83, "volume": 17277.0}, {"date": "2017-05-18", "close": 1.75, "volume": 51842.0}, {"date": "2017-05-19", "close": 1.83, "volume": 26514.0}, {"date": "2017-05-22", "close": 1.74, "volume": 9550.0}, {"date": "2017-05-23", "close": 1.73, "volume": 31057.0}, {"date": "2017-05-24", "close": 1.73, "volume": 11494.0}, {"date": "2017-05-25", "close": 1.72, "volume": 43129.0}, {"date": "2017-05-26", "close": 1.72, "volume": 7137.0}, {"date": "2017-05-30", "close": 1.68, "volume": 1375.0}, {"date": "2017-05-31", "close": 1.72, "volume": 16695.0}, {"date": "2017-06-01", "close": 1.67, "volume": 28454.0}, {"date": "2017-06-02", "close": 1.62, "volume": 36920.0}, {"date": "2017-06-05", "close": 1.66, "volume": 21071.0}, {"date": "2017-06-06", "close": 1.68, "volume": 37048.0}, {"date": "2017-06-07", "close": 1.68, "volume": 19542.0}, {"date": "2017-06-08", "close": 1.66, "volume": 34491.0}, {"date": "2017-06-09", "close": 1.64, "volume": 26178.0}, {"date": "2017-06-12", "close": 1.62, "volume": 19488.0}, {"date": "2017-06-13", "close": 1.62, "volume": 28655.0}, {"date": "2017-06-14", "close": 1.55, "volume": 88869.0}, {"date": "2017-06-15", "close": 1.55, "volume": 43123.0}, {"date": "2017-06-16", "close": 1.61, "volume": 32943.0}, {"date": "2017-06-19", "close": 1.5601, "volume": 14646.0}, {"date": "2017-06-20", "close": 1.57, "volume": 22318.0}, {"date": "2017-06-21", "close": 1.56, "volume": 33692.0}, {"date": "2017-06-22", "close": 1.65, "volume": 27821.0}, {"date": "2017-06-23", "close": 1.68, "volume": 21985.0}, {"date": "2017-06-26", "close": 1.67, "volume": 3510.0}, {"date": "2017-06-27", "close": 1.65, "volume": 19432.0}, {"date": "2017-06-28", "close": 1.65, "volume": 4928.0}, {"date": "2017-06-29", "close": 1.62, "volume": 5719.0}, {"date": "2017-06-30", "close": 1.7, "volume": 22476.0}, {"date": "2017-07-03", "close": 1.6829, "volume": 2038.0}, {"date": "2017-07-05", "close": 1.82, "volume": 198676.0}, {"date": "2017-07-06", "close": 1.77, "volume": 24880.0}, {"date": "2017-07-07", "close": 1.79, "volume": 24278.0}, {"date": "2017-07-10", "close": 1.77, "volume": 24531.0}, {"date": "2017-07-11", "close": 1.79, "volume": 25560.0}, {"date": "2017-07-12", "close": 1.88, "volume": 180879.0}, {"date": "2017-07-13", "close": 1.82, "volume": 41511.0}, {"date": "2017-07-14", "close": 1.74, "volume": 62704.0}, {"date": "2017-07-17", "close": 1.71, "volume": 16189.0}, {"date": "2017-07-18", "close": 1.75, "volume": 14370.0}, {"date": "2017-07-19", "close": 1.72, "volume": 14283.0}, {"date": "2017-07-20", "close": 1.7, "volume": 26879.0}, {"date": "2017-07-21", "close": 1.72, "volume": 7129.0}, {"date": "2017-07-24", "close": 1.72, "volume": 23579.0}, {"date": "2017-07-25", "close": 1.73, "volume": 45682.0}, {"date": "2017-07-26", "close": 1.68, "volume": 17087.0}, {"date": "2017-07-27", "close": 1.63, "volume": 27491.0}, {"date": "2017-07-28", "close": 1.62, "volume": 8717.0}, {"date": "2017-07-31", "close": 1.6, "volume": 28745.0}, {"date": "2017-08-01", "close": 1.57, "volume": 24609.0}, {"date": "2017-08-02", "close": 1.55, "volume": 33926.0}, {"date": "2017-08-03", "close": 1.5333, "volume": 49394.0}, {"date": "2017-08-04", "close": 1.58, "volume": 24790.0}, {"date": "2017-08-07", "close": 1.53, "volume": 18366.0}, {"date": "2017-08-08", "close": 1.51, "volume": 25913.0}, {"date": "2017-08-09", "close": 1.48, "volume": 38975.0}, {"date": "2017-08-10", "close": 1.52, "volume": 46761.0}, {"date": "2017-08-11", "close": 1.5, "volume": 68024.0}, {"date": "2017-08-14", "close": 1.64, "volume": 67440.0}, {"date": "2017-08-15", "close": 1.59, "volume": 24005.0}, {"date": "2017-08-16", "close": 1.5568, "volume": 50961.0}, {"date": "2017-08-17", "close": 1.61, "volume": 6100.0}, {"date": "2017-08-18", "close": 1.6, "volume": 20201.0}, {"date": "2017-08-21", "close": 1.52, "volume": 21698.0}, {"date": "2017-08-22", "close": 1.6175, "volume": 7697.0}, {"date": "2017-08-23", "close": 1.56, "volume": 8461.0}, {"date": "2017-08-24", "close": 1.6275, "volume": 54100.0}, {"date": "2017-08-25", "close": 1.68, "volume": 46255.0}, {"date": "2017-08-28", "close": 1.67, "volume": 37844.0}, {"date": "2017-08-29", "close": 1.7, "volume": 18321.0}, {"date": "2017-08-30", "close": 1.6876, "volume": 47187.0}, {"date": "2017-08-31", "close": 1.71, "volume": 33970.0}, {"date": "2017-09-01", "close": 1.7, "volume": 53353.0}, {"date": "2017-09-05", "close": 1.72, "volume": 38282.0}, {"date": "2017-09-06", "close": 1.72, "volume": 37057.0}, {"date": "2017-09-07", "close": 1.66, "volume": 10488.0}, {"date": "2017-09-08", "close": 1.78, "volume": 211159.0}, {"date": "2017-09-11", "close": 1.71, "volume": 39049.0}, {"date": "2017-09-12", "close": 1.72, "volume": 34399.0}, {"date": "2017-09-13", "close": 1.72, "volume": 27528.0}, {"date": "2017-09-14", "close": 1.71, "volume": 39799.0}, {"date": "2017-09-15", "close": 1.74, "volume": 51599.0}, {"date": "2017-09-18", "close": 1.75, "volume": 64049.0}, {"date": "2017-09-19", "close": 1.76, "volume": 20070.0}, {"date": "2017-09-20", "close": 1.81, "volume": 54596.0}, {"date": "2017-09-21", "close": 1.77, "volume": 6462.0}, {"date": "2017-09-22", "close": 1.83, "volume": 16093.0}, {"date": "2017-09-25", "close": 1.81, "volume": 8295.0}, {"date": "2017-09-26", "close": 1.9353, "volume": 250371.0}, {"date": "2017-09-27", "close": 1.95, "volume": 365023.0}, {"date": "2017-09-28", "close": 2.13, "volume": 421687.0}, {"date": "2017-09-29", "close": 2.13, "volume": 300554.0}, {"date": "2017-10-02", "close": 2.06, "volume": 35639.0}, {"date": "2017-10-03", "close": 2.01, "volume": 57566.0}, {"date": "2017-10-04", "close": 2.06, "volume": 49846.0}, {"date": "2017-10-05", "close": 2.01, "volume": 93958.0}, {"date": "2017-10-06", "close": 2.14, "volume": 64133.0}, {"date": "2017-10-09", "close": 2.061, "volume": 12045.0}, {"date": "2017-10-10", "close": 2.08, "volume": 37400.0}, {"date": "2017-10-11", "close": 2.06, "volume": 6888.0}, {"date": "2017-10-12", "close": 2.02, "volume": 39853.0}, {"date": "2017-10-13", "close": 2.01, "volume": 30516.0}, {"date": "2017-10-16", "close": 1.9675, "volume": 27697.0}, {"date": "2017-10-17", "close": 1.92, "volume": 21870.0}, {"date": "2017-10-18", "close": 1.97, "volume": 56876.0}, {"date": "2017-10-19", "close": 2.01, "volume": 29493.0}, {"date": "2017-10-20", "close": 2.1, "volume": 105776.0}, {"date": "2017-10-23", "close": 2.01, "volume": 45092.0}, {"date": "2017-10-24", "close": 2.16, "volume": 95937.0}, {"date": "2017-10-25", "close": 2.15, "volume": 110136.0}, {"date": "2017-10-26", "close": 2.15, "volume": 56711.0}, {"date": "2017-10-27", "close": 2.18, "volume": 33770.0}, {"date": "2017-10-30", "close": 2.09, "volume": 20195.0}, {"date": "2017-10-31", "close": 2.14, "volume": 12840.0}, {"date": "2017-11-01", "close": 2.13, "volume": 29937.0}, {"date": "2017-11-02", "close": 2.12, "volume": 8568.0}, {"date": "2017-11-03", "close": 2.08, "volume": 36158.0}, {"date": "2017-11-06", "close": 2.06, "volume": 60056.0}, {"date": "2017-11-07", "close": 2.03, "volume": 29347.0}, {"date": "2017-11-08", "close": 2.04, "volume": 23598.0}, {"date": "2017-11-09", "close": 2.0074, "volume": 14508.0}, {"date": "2017-11-10", "close": 2.03, "volume": 35357.0}, {"date": "2017-11-13", "close": 2.03, "volume": 12080.0}, {"date": "2017-11-14", "close": 2.04, "volume": 60071.0}, {"date": "2017-11-15", "close": 1.88, "volume": 58408.0}, {"date": "2017-11-16", "close": 1.9784, "volume": 31167.0}, {"date": "2017-11-17", "close": 2.04, "volume": 22707.0}, {"date": "2017-11-20", "close": 2.05, "volume": 44851.0}, {"date": "2017-11-21", "close": 2.03, "volume": 16119.0}, {"date": "2017-11-22", "close": 2.0, "volume": 24340.0}, {"date": "2017-11-24", "close": 2.05, "volume": 36322.0}, {"date": "2017-11-27", "close": 2.0, "volume": 16911.0}, {"date": "2017-11-28", "close": 2.02, "volume": 36186.0}, {"date": "2017-11-29", "close": 2.0372, "volume": 64405.0}, {"date": "2017-11-30", "close": 2.14, "volume": 39547.0}, {"date": "2017-12-01", "close": 2.12, "volume": 17182.0}, {"date": "2017-12-04", "close": 2.0401, "volume": 15523.0}, {"date": "2017-12-05", "close": 2.08, "volume": 58114.0}, {"date": "2017-12-06", "close": 2.14, "volume": 29101.0}, {"date": "2017-12-07", "close": 2.21, "volume": 79003.0}, {"date": "2017-12-08", "close": 2.23, "volume": 28680.0}, {"date": "2017-12-11", "close": 2.22, "volume": 105294.0}, {"date": "2017-12-12", "close": 2.45, "volume": 203021.0}, {"date": "2017-12-13", "close": 2.37, "volume": 154604.0}, {"date": "2017-12-14", "close": 2.32, "volume": 64647.0}, {"date": "2017-12-15", "close": 2.41, "volume": 109930.0}, {"date": "2017-12-18", "close": 2.54, "volume": 207250.0}, {"date": "2017-12-19", "close": 2.52, "volume": 44515.0}, {"date": "2017-12-20", "close": 2.42, "volume": 50809.0}, {"date": "2017-12-21", "close": 2.47, "volume": 35377.0}, {"date": "2017-12-22", "close": 2.45, "volume": 26797.0}, {"date": "2017-12-26", "close": 2.45, "volume": 25701.0}, {"date": "2017-12-27", "close": 2.44, "volume": 85988.0}, {"date": "2017-12-28", "close": 2.4287, "volume": 25143.0}, {"date": "2017-12-29", "close": 2.49, "volume": 46383.0}, {"date": "2018-01-02", "close": 2.37, "volume": 52867.0}, {"date": "2018-01-03", "close": 2.25, "volume": 63133.0}, {"date": "2018-01-04", "close": 2.26, "volume": 38248.0}, {"date": "2018-01-05", "close": 2.26, "volume": 42433.0}, {"date": "2018-01-08", "close": 2.2801, "volume": 17056.0}, {"date": "2018-01-09", "close": 2.31, "volume": 78420.0}, {"date": "2018-01-10", "close": 2.31, "volume": 44329.0}, {"date": "2018-01-11", "close": 2.34, "volume": 20319.0}, {"date": "2018-01-12", "close": 2.31, "volume": 20576.0}, {"date": "2018-01-16", "close": 2.29, "volume": 31281.0}, {"date": "2018-01-17", "close": 2.27, "volume": 23766.0}, {"date": "2018-01-18", "close": 2.26, "volume": 35301.0}, {"date": "2018-01-19", "close": 2.28, "volume": 77939.0}, {"date": "2018-01-22", "close": 2.26, "volume": 42660.0}, {"date": "2018-01-23", "close": 2.38, "volume": 98725.0}, {"date": "2018-01-24", "close": 2.35, "volume": 28163.0}, {"date": "2018-01-25", "close": 2.35, "volume": 37496.0}, {"date": "2018-01-26", "close": 2.52, "volume": 134336.0}, {"date": "2018-01-29", "close": 2.41, "volume": 123178.0}, {"date": "2018-01-30", "close": 2.39, "volume": 40645.0}, {"date": "2018-01-31", "close": 2.51, "volume": 146832.0}, {"date": "2018-02-01", "close": 2.43, "volume": 45878.0}, {"date": "2018-02-02", "close": 2.38, "volume": 33601.0}, {"date": "2018-02-05", "close": 2.29, "volume": 157574.0}, {"date": "2018-02-06", "close": 2.17, "volume": 95142.0}, {"date": "2018-02-07", "close": 2.22, "volume": 75563.0}, {"date": "2018-02-08", "close": 2.17, "volume": 78196.0}, {"date": "2018-02-09", "close": 2.13, "volume": 294550.0}, {"date": "2018-02-12", "close": 2.13, "volume": 51257.0}, {"date": "2018-02-13", "close": 2.24, "volume": 49192.0}, {"date": "2018-02-14", "close": 2.31, "volume": 49718.0}, {"date": "2018-02-15", "close": 2.29, "volume": 71549.0}, {"date": "2018-02-16", "close": 2.3199, "volume": 63621.0}, {"date": "2018-02-20", "close": 2.33, "volume": 44219.0}, {"date": "2018-02-21", "close": 2.36, "volume": 22600.0}, {"date": "2018-02-22", "close": 2.2899, "volume": 26474.0}, {"date": "2018-02-23", "close": 2.29, "volume": 39749.0}, {"date": "2018-02-26", "close": 2.17, "volume": 67437.0}, {"date": "2018-02-27", "close": 2.17, "volume": 20966.0}, {"date": "2018-02-28", "close": 2.25, "volume": 30609.0}, {"date": "2018-03-01", "close": 2.24, "volume": 47536.0}, {"date": "2018-03-02", "close": 2.2, "volume": 23742.0}, {"date": "2018-03-05", "close": 2.27, "volume": 28071.0}, {"date": "2018-03-06", "close": 2.21, "volume": 34233.0}, {"date": "2018-03-07", "close": 2.22, "volume": 31463.0}, {"date": "2018-03-08", "close": 2.17, "volume": 34677.0}, {"date": "2018-03-09", "close": 2.3, "volume": 53723.0}, {"date": "2018-03-12", "close": 2.31, "volume": 70705.0}, {"date": "2018-03-13", "close": 2.29, "volume": 18205.0}, {"date": "2018-03-14", "close": 2.23, "volume": 27826.0}, {"date": "2018-03-15", "close": 2.26, "volume": 43966.0}, {"date": "2018-03-16", "close": 2.28, "volume": 22051.0}, {"date": "2018-03-19", "close": 2.22, "volume": 62574.0}, {"date": "2018-03-20", "close": 2.23, "volume": 19529.0}, {"date": "2018-03-21", "close": 2.245, "volume": 40709.0}, {"date": "2018-03-22", "close": 2.23, "volume": 13142.0}, {"date": "2018-03-23", "close": 2.24, "volume": 23738.0}, {"date": "2018-03-26", "close": 2.25, "volume": 25051.0}, {"date": "2018-03-27", "close": 2.32, "volume": 43946.0}, {"date": "2018-03-28", "close": 2.21, "volume": 28607.0}, {"date": "2018-03-29", "close": 2.3, "volume": 32530.0}, {"date": "2018-04-02", "close": 2.26, "volume": 14468.0}, {"date": "2018-04-03", "close": 2.2, "volume": 30046.0}, {"date": "2018-04-04", "close": 2.24, "volume": 14955.0}, {"date": "2018-04-05", "close": 2.28, "volume": 40729.0}, {"date": "2018-04-06", "close": 2.29, "volume": 25378.0}, {"date": "2018-04-09", "close": 2.3, "volume": 60116.0}, {"date": "2018-04-10", "close": 2.33, "volume": 42679.0}, {"date": "2018-04-11", "close": 2.35, "volume": 48703.0}, {"date": "2018-04-12", "close": 2.4, "volume": 43527.0}, {"date": "2018-04-13", "close": 2.4, "volume": 48146.0}, {"date": "2018-04-16", "close": 2.42, "volume": 33550.0}, {"date": "2018-04-17", "close": 2.45, "volume": 44650.0}, {"date": "2018-04-18", "close": 2.42, "volume": 26904.0}, {"date": "2018-04-19", "close": 2.4, "volume": 139299.0}, {"date": "2018-04-20", "close": 2.41, "volume": 40667.0}, {"date": "2018-04-23", "close": 2.37, "volume": 34456.0}, {"date": "2018-04-24", "close": 2.35, "volume": 64179.0}, {"date": "2018-04-25", "close": 2.35, "volume": 36955.0}, {"date": "2018-04-26", "close": 2.31, "volume": 18205.0}, {"date": "2018-04-27", "close": 2.35, "volume": 7175.0}, {"date": "2018-04-30", "close": 2.34, "volume": 10903.0}, {"date": "2018-05-01", "close": 2.3, "volume": 17883.0}, {"date": "2018-05-02", "close": 2.29, "volume": 17404.0}, {"date": "2018-05-03", "close": 2.27, "volume": 23810.0}, {"date": "2018-05-04", "close": 2.35, "volume": 12207.0}, {"date": "2018-05-07", "close": 2.33, "volume": 50439.0}, {"date": "2018-05-08", "close": 2.349, "volume": 21682.0}, {"date": "2018-05-09", "close": 2.33, "volume": 24769.0}, {"date": "2018-05-10", "close": 2.31, "volume": 52297.0}, {"date": "2018-05-11", "close": 2.35, "volume": 17404.0}, {"date": "2018-05-14", "close": 2.34, "volume": 18853.0}, {"date": "2018-05-15", "close": 2.3, "volume": 94194.0}, {"date": "2018-05-16", "close": 2.21, "volume": 84613.0}, {"date": "2018-05-17", "close": 2.21, "volume": 35243.0}, {"date": "2018-05-18", "close": 2.21, "volume": 30053.0}, {"date": "2018-05-21", "close": 2.24, "volume": 26616.0}, {"date": "2018-05-22", "close": 2.24, "volume": 38582.0}, {"date": "2018-05-23", "close": 2.24, "volume": 19029.0}, {"date": "2018-05-24", "close": 2.22, "volume": 9833.0}, {"date": "2018-05-25", "close": 2.22, "volume": 29047.0}, {"date": "2018-05-29", "close": 2.21, "volume": 26717.0}, {"date": "2018-05-30", "close": 2.18, "volume": 10173.0}, {"date": "2018-05-31", "close": 2.1, "volume": 20591.0}, {"date": "2018-06-01", "close": 2.02, "volume": 53009.0}, {"date": "2018-06-04", "close": 2.0, "volume": 66780.0}, {"date": "2018-06-05", "close": 1.98, "volume": 106286.0}, {"date": "2018-06-06", "close": 1.97, "volume": 76432.0}, {"date": "2018-06-07", "close": 2.02, "volume": 75166.0}, {"date": "2018-06-08", "close": 2.1, "volume": 53331.0}, {"date": "2018-06-11", "close": 2.14, "volume": 89138.0}, {"date": "2018-06-12", "close": 2.15, "volume": 32083.0}, {"date": "2018-06-13", "close": 2.18, "volume": 81710.0}, {"date": "2018-06-14", "close": 2.24, "volume": 88321.0}, {"date": "2018-06-15", "close": 2.31, "volume": 1495212.0}, {"date": "2018-06-18", "close": 2.45, "volume": 129748.0}, {"date": "2018-06-19", "close": 2.41, "volume": 127597.0}, {"date": "2018-06-20", "close": 2.48, "volume": 556542.0}, {"date": "2018-06-21", "close": 2.53, "volume": 173373.0}, {"date": "2018-06-22", "close": 2.56, "volume": 52271.0}, {"date": "2018-06-25", "close": 2.4631, "volume": 114234.0}, {"date": "2018-06-26", "close": 2.49, "volume": 33248.0}, {"date": "2018-06-27", "close": 2.52, "volume": 18096.0}, {"date": "2018-06-28", "close": 2.59, "volume": 91572.0}, {"date": "2018-06-29", "close": 2.63, "volume": 69495.0}, {"date": "2018-07-02", "close": 2.64, "volume": 34446.0}, {"date": "2018-07-03", "close": 2.64, "volume": 13305.0}, {"date": "2018-07-05", "close": 2.63, "volume": 51740.0}, {"date": "2018-07-06", "close": 2.66, "volume": 48165.0}, {"date": "2018-07-09", "close": 2.63, "volume": 59351.0}, {"date": "2018-07-10", "close": 2.66, "volume": 157016.0}, {"date": "2018-07-11", "close": 2.66, "volume": 256786.0}, {"date": "2018-07-12", "close": 2.77, "volume": 88619.0}, {"date": "2018-07-13", "close": 2.76, "volume": 58608.0}, {"date": "2018-07-16", "close": 2.81, "volume": 53575.0}, {"date": "2018-07-17", "close": 2.9224, "volume": 136307.0}, {"date": "2018-07-18", "close": 2.89, "volume": 111833.0}, {"date": "2018-07-19", "close": 2.97, "volume": 129963.0}, {"date": "2018-07-20", "close": 2.95, "volume": 63181.0}, {"date": "2018-07-23", "close": 2.87, "volume": 74049.0}, {"date": "2018-07-24", "close": 2.8, "volume": 41564.0}, {"date": "2018-07-25", "close": 2.8, "volume": 43044.0}, {"date": "2018-07-26", "close": 2.78, "volume": 65735.0}, {"date": "2018-07-27", "close": 2.78, "volume": 10352.0}, {"date": "2018-07-30", "close": 2.75, "volume": 42397.0}, {"date": "2018-07-31", "close": 2.73, "volume": 218192.0}, {"date": "2018-08-01", "close": 2.745, "volume": 100575.0}, {"date": "2018-08-02", "close": 2.71, "volume": 106773.0}, {"date": "2018-08-03", "close": 2.71, "volume": 80135.0}, {"date": "2018-08-06", "close": 2.8, "volume": 34792.0}, {"date": "2018-08-07", "close": 2.75, "volume": 83209.0}, {"date": "2018-08-08", "close": 2.83, "volume": 140101.0}, {"date": "2018-08-09", "close": 2.82, "volume": 115323.0}, {"date": "2018-08-10", "close": 2.81, "volume": 63971.0}, {"date": "2018-08-13", "close": 2.835, "volume": 45432.0}, {"date": "2018-08-14", "close": 2.86, "volume": 126376.0}, {"date": "2018-08-15", "close": 2.83, "volume": 91340.0}, {"date": "2018-08-16", "close": 2.96, "volume": 130100.0}, {"date": "2018-08-17", "close": 3.02, "volume": 269632.0}, {"date": "2018-08-20", "close": 3.15, "volume": 322351.0}, {"date": "2018-08-21", "close": 3.25, "volume": 246079.0}, {"date": "2018-08-22", "close": 3.27, "volume": 131163.0}, {"date": "2018-08-23", "close": 3.35, "volume": 909839.0}, {"date": "2018-08-24", "close": 3.41, "volume": 170722.0}, {"date": "2018-08-27", "close": 3.16, "volume": 262826.0}, {"date": "2018-08-28", "close": 3.09, "volume": 148047.0}, {"date": "2018-08-29", "close": 3.15, "volume": 57512.0}, {"date": "2018-08-30", "close": 3.07, "volume": 215745.0}, {"date": "2018-08-31", "close": 3.04, "volume": 108632.0}, {"date": "2018-09-04", "close": 3.1, "volume": 30126.0}, {"date": "2018-09-05", "close": 3.03, "volume": 20321.0}, {"date": "2018-09-06", "close": 3.05, "volume": 25955.0}, {"date": "2018-09-07", "close": 3.05, "volume": 74171.0}, {"date": "2018-09-10", "close": 3.05, "volume": 58608.0}, {"date": "2018-09-11", "close": 3.03, "volume": 56538.0}, {"date": "2018-09-12", "close": 3.03, "volume": 52505.0}, {"date": "2018-09-13", "close": 2.99, "volume": 72190.0}, {"date": "2018-09-14", "close": 3.01, "volume": 31132.0}, {"date": "2018-09-17", "close": 3.0, "volume": 55582.0}, {"date": "2018-09-18", "close": 3.01, "volume": 19335.0}, {"date": "2018-09-19", "close": 3.0, "volume": 108998.0}, {"date": "2018-09-20", "close": 3.05, "volume": 65463.0}, {"date": "2018-09-21", "close": 3.04, "volume": 26087.0}, {"date": "2018-09-24", "close": 3.02, "volume": 58802.0}, {"date": "2018-09-25", "close": 2.96, "volume": 36212.0}, {"date": "2018-09-26", "close": 3.0, "volume": 21539.0}, {"date": "2018-09-27", "close": 3.04, "volume": 18358.0}, {"date": "2018-09-28", "close": 3.06, "volume": 90628.0}, {"date": "2018-10-01", "close": 2.96, "volume": 72900.0}, {"date": "2018-10-02", "close": 3.02, "volume": 28382.0}, {"date": "2018-10-03", "close": 3.01, "volume": 34509.0}, {"date": "2018-10-04", "close": 2.98, "volume": 20542.0}, {"date": "2018-10-05", "close": 3.0, "volume": 53796.0}, {"date": "2018-10-08", "close": 2.97, "volume": 49612.0}, {"date": "2018-10-09", "close": 2.94, "volume": 33326.0}, {"date": "2018-10-10", "close": 2.88, "volume": 56220.0}, {"date": "2018-10-11", "close": 2.8, "volume": 46642.0}, {"date": "2018-10-12", "close": 2.86, "volume": 36796.0}, {"date": "2018-10-15", "close": 2.98, "volume": 56649.0}, {"date": "2018-10-16", "close": 3.0501, "volume": 48188.0}, {"date": "2018-10-17", "close": 3.06, "volume": 8704.0}, {"date": "2018-10-18", "close": 3.0, "volume": 29994.0}, {"date": "2018-10-19", "close": 3.03, "volume": 38151.0}, {"date": "2018-10-22", "close": 2.92, "volume": 42307.0}, {"date": "2018-10-23", "close": 2.93, "volume": 25872.0}, {"date": "2018-10-24", "close": 2.87, "volume": 50086.0}, {"date": "2018-10-25", "close": 2.82, "volume": 85125.0}, {"date": "2018-10-26", "close": 2.9, "volume": 27312.0}, {"date": "2018-10-29", "close": 2.9, "volume": 42501.0}, {"date": "2018-10-30", "close": 2.94, "volume": 46013.0}, {"date": "2018-10-31", "close": 2.95, "volume": 29824.0}, {"date": "2018-11-01", "close": 2.99, "volume": 55969.0}, {"date": "2018-11-02", "close": 2.96, "volume": 19353.0}, {"date": "2018-11-05", "close": 2.87, "volume": 17643.0}, {"date": "2018-11-06", "close": 2.94, "volume": 22546.0}, {"date": "2018-11-07", "close": 2.97, "volume": 31304.0}, {"date": "2018-11-08", "close": 2.92, "volume": 42661.0}, {"date": "2018-11-09", "close": 2.89, "volume": 38644.0}, {"date": "2018-11-12", "close": 2.77, "volume": 77672.0}, {"date": "2018-11-13", "close": 2.84, "volume": 103414.0}, {"date": "2018-11-14", "close": 2.65, "volume": 142838.0}, {"date": "2018-11-15", "close": 2.75, "volume": 45595.0}, {"date": "2018-11-16", "close": 2.62, "volume": 204396.0}, {"date": "2018-11-19", "close": 2.67, "volume": 25940.0}, {"date": "2018-11-20", "close": 2.6, "volume": 59463.0}, {"date": "2018-11-21", "close": 2.67, "volume": 32392.0}, {"date": "2018-11-23", "close": 2.75, "volume": 20103.0}, {"date": "2018-11-26", "close": 2.69, "volume": 41457.0}, {"date": "2018-11-27", "close": 2.7, "volume": 40975.0}, {"date": "2018-11-28", "close": 2.7, "volume": 53044.0}, {"date": "2018-11-29", "close": 2.6, "volume": 64892.0}, {"date": "2018-11-30", "close": 2.65, "volume": 104431.0}, {"date": "2018-12-03", "close": 2.67, "volume": 76844.0}, {"date": "2018-12-04", "close": 2.65, "volume": 38258.0}, {"date": "2018-12-06", "close": 2.58, "volume": 42252.0}, {"date": "2018-12-07", "close": 2.51, "volume": 44293.0}, {"date": "2018-12-10", "close": 2.5, "volume": 55425.0}, {"date": "2018-12-11", "close": 2.52, "volume": 45075.0}, {"date": "2018-12-12", "close": 2.49, "volume": 49469.0}, {"date": "2018-12-13", "close": 2.28, "volume": 130734.0}, {"date": "2018-12-14", "close": 2.47, "volume": 205888.0}, {"date": "2018-12-17", "close": 2.48, "volume": 109521.0}, {"date": "2018-12-18", "close": 2.48, "volume": 119064.0}, {"date": "2018-12-19", "close": 2.43, "volume": 121825.0}, {"date": "2018-12-20", "close": 2.43, "volume": 38301.0}, {"date": "2018-12-21", "close": 2.26, "volume": 48668.0}, {"date": "2018-12-24", "close": 2.32, "volume": 23630.0}, {"date": "2018-12-26", "close": 2.4, "volume": 120109.0}, {"date": "2018-12-27", "close": 2.34, "volume": 38044.0}, {"date": "2018-12-28", "close": 2.4, "volume": 28042.0}, {"date": "2018-12-31", "close": 2.52, "volume": 62874.0}, {"date": "2019-01-02", "close": 2.53, "volume": 21821.0}, {"date": "2019-01-03", "close": 2.39, "volume": 45830.0}, {"date": "2019-01-04", "close": 2.5, "volume": 18048.0}, {"date": "2019-01-07", "close": 2.26, "volume": 104796.0}, {"date": "2019-01-08", "close": 2.39, "volume": 81668.0}, {"date": "2019-01-09", "close": 2.4, "volume": 18297.0}, {"date": "2019-01-10", "close": 2.45, "volume": 17104.0}, {"date": "2019-01-11", "close": 2.47, "volume": 27321.0}, {"date": "2019-01-14", "close": 2.43, "volume": 23668.0}, {"date": "2019-01-15", "close": 2.49, "volume": 17871.0}, {"date": "2019-01-16", "close": 2.45, "volume": 8431.0}, {"date": "2019-01-17", "close": 2.48, "volume": 41267.0}, {"date": "2019-01-18", "close": 2.51, "volume": 76735.0}, {"date": "2019-01-22", "close": 2.52, "volume": 49046.0}, {"date": "2019-01-23", "close": 2.47, "volume": 56077.0}, {"date": "2019-01-24", "close": 2.5158, "volume": 42952.0}, {"date": "2019-01-25", "close": 2.53, "volume": 48271.0}, {"date": "2019-01-28", "close": 2.45, "volume": 12093.0}, {"date": "2019-01-29", "close": 2.51, "volume": 39320.0}, {"date": "2019-01-30", "close": 2.5495, "volume": 19044.0}, {"date": "2019-01-31", "close": 2.54, "volume": 26427.0}, {"date": "2019-02-01", "close": 2.57, "volume": 17662.0}, {"date": "2019-02-04", "close": 2.65, "volume": 14531.0}, {"date": "2019-02-05", "close": 2.46, "volume": 95968.0}, {"date": "2019-02-06", "close": 2.38, "volume": 126752.0}, {"date": "2019-02-07", "close": 2.37, "volume": 37284.0}, {"date": "2019-02-08", "close": 2.28, "volume": 54807.0}, {"date": "2019-02-11", "close": 2.3, "volume": 74994.0}, {"date": "2019-02-12", "close": 2.36, "volume": 159683.0}, {"date": "2019-02-13", "close": 2.35, "volume": 174941.0}, {"date": "2019-02-14", "close": 2.44, "volume": 133362.0}, {"date": "2019-02-15", "close": 2.41, "volume": 88513.0}, {"date": "2019-02-19", "close": 2.6, "volume": 148857.0}, {"date": "2019-02-20", "close": 2.64, "volume": 110094.0}, {"date": "2019-02-21", "close": 2.57, "volume": 114168.0}, {"date": "2019-02-22", "close": 2.65, "volume": 42329.0}, {"date": "2019-02-25", "close": 2.685, "volume": 65983.0}, {"date": "2019-02-26", "close": 2.67, "volume": 30648.0}, {"date": "2019-02-27", "close": 2.73, "volume": 52283.0}, {"date": "2019-02-28", "close": 2.85, "volume": 135339.0}, {"date": "2019-03-01", "close": 2.85, "volume": 44052.0}, {"date": "2019-03-04", "close": 2.79, "volume": 133143.0}, {"date": "2019-03-05", "close": 2.8, "volume": 19162.0}, {"date": "2019-03-06", "close": 2.75, "volume": 253191.0}, {"date": "2019-03-07", "close": 2.7, "volume": 113187.0}, {"date": "2019-03-08", "close": 2.7, "volume": 156928.0}, {"date": "2019-03-11", "close": 2.75, "volume": 243931.0}, {"date": "2019-03-12", "close": 2.75, "volume": 69192.0}, {"date": "2019-03-13", "close": 2.77, "volume": 61194.0}, {"date": "2019-03-14", "close": 2.75, "volume": 48751.0}, {"date": "2019-03-15", "close": 2.79, "volume": 124390.0}, {"date": "2019-03-18", "close": 2.84, "volume": 51891.0}, {"date": "2019-03-19", "close": 2.8, "volume": 17720.0}, {"date": "2019-03-20", "close": 2.85, "volume": 113032.0}, {"date": "2019-03-21", "close": 2.78, "volume": 42262.0}, {"date": "2019-03-22", "close": 2.76, "volume": 41186.0}, {"date": "2019-03-25", "close": 2.73, "volume": 31266.0}, {"date": "2019-03-26", "close": 2.73, "volume": 10778.0}, {"date": "2019-03-27", "close": 2.75, "volume": 33625.0}, {"date": "2019-03-28", "close": 2.8, "volume": 35059.0}, {"date": "2019-03-29", "close": 2.85, "volume": 43052.0}, {"date": "2019-04-01", "close": 3.0, "volume": 174592.0}, {"date": "2019-04-02", "close": 2.98, "volume": 50661.0}, {"date": "2019-04-03", "close": 2.9, "volume": 34003.0}, {"date": "2019-04-04", "close": 3.09, "volume": 92512.0}, {"date": "2019-04-05", "close": 3.03, "volume": 28018.0}, {"date": "2019-04-08", "close": 3.04, "volume": 10139.0}, {"date": "2019-04-09", "close": 3.0, "volume": 26802.0}, {"date": "2019-04-10", "close": 2.96, "volume": 55028.0}, {"date": "2019-04-11", "close": 2.94, "volume": 9361.0}, {"date": "2019-04-12", "close": 2.92, "volume": 9291.0}, {"date": "2019-04-15", "close": 2.99, "volume": 9357.0}, {"date": "2019-04-16", "close": 3.04, "volume": 155839.0}, {"date": "2019-04-17", "close": 3.01, "volume": 21948.0}, {"date": "2019-04-18", "close": 3.02, "volume": 3758.0}, {"date": "2019-04-22", "close": 2.95, "volume": 35316.0}, {"date": "2019-04-23", "close": 3.02, "volume": 15939.0}, {"date": "2019-04-24", "close": 2.93, "volume": 9339.0}, {"date": "2019-04-25", "close": 3.025, "volume": 78276.0}, {"date": "2019-04-26", "close": 3.02, "volume": 36333.0}, {"date": "2019-04-29", "close": 3.0355, "volume": 10966.0}, {"date": "2019-04-30", "close": 3.0836, "volume": 23893.0}, {"date": "2019-05-01", "close": 3.15, "volume": 72791.0}, {"date": "2019-05-02", "close": 3.12, "volume": 28110.0}, {"date": "2019-05-03", "close": 3.14, "volume": 31302.0}, {"date": "2019-05-06", "close": 3.13, "volume": 50201.0}, {"date": "2019-05-07", "close": 3.27, "volume": 123547.0}, {"date": "2019-05-08", "close": 3.22, "volume": 55657.0}, {"date": "2019-05-09", "close": 3.14, "volume": 36861.0}, {"date": "2019-05-10", "close": 3.17, "volume": 120530.0}, {"date": "2019-05-13", "close": 3.13, "volume": 35927.0}, {"date": "2019-05-14", "close": 3.2, "volume": 186888.0}, {"date": "2019-05-15", "close": 3.13, "volume": 23118.0}, {"date": "2019-05-16", "close": 3.14, "volume": 11050.0}, {"date": "2019-05-17", "close": 3.018, "volume": 68287.0}, {"date": "2019-05-20", "close": 3.06, "volume": 21168.0}, {"date": "2019-05-21", "close": 3.03, "volume": 25383.0}, {"date": "2019-05-22", "close": 2.99, "volume": 47659.0}, {"date": "2019-05-23", "close": 3.08, "volume": 135235.0}, {"date": "2019-05-24", "close": 3.44, "volume": 363539.0}, {"date": "2019-05-28", "close": 3.6, "volume": 247356.0}, {"date": "2019-05-29", "close": 3.39, "volume": 152968.0}, {"date": "2019-05-30", "close": 3.34, "volume": 41913.0}, {"date": "2019-05-31", "close": 3.23, "volume": 24660.0}, {"date": "2019-06-03", "close": 3.25, "volume": 33901.0}, {"date": "2019-06-04", "close": 3.23, "volume": 15773.0}, {"date": "2019-06-05", "close": 3.29, "volume": 68277.0}, {"date": "2019-06-06", "close": 3.18, "volume": 38626.0}, {"date": "2019-06-07", "close": 3.2286, "volume": 39416.0}, {"date": "2019-06-10", "close": 3.26, "volume": 63198.0}, {"date": "2019-06-11", "close": 3.2429, "volume": 36903.0}, {"date": "2019-06-12", "close": 3.21, "volume": 37867.0}, {"date": "2019-06-13", "close": 3.14, "volume": 9373.0}, {"date": "2019-06-14", "close": 3.21, "volume": 35403.0}, {"date": "2019-06-17", "close": 3.26, "volume": 66775.0}, {"date": "2019-06-18", "close": 3.21, "volume": 67153.0}, {"date": "2019-06-19", "close": 3.14, "volume": 11539.0}, {"date": "2019-06-20", "close": 3.23, "volume": 35107.0}, {"date": "2019-06-21", "close": 3.32, "volume": 40132.0}, {"date": "2019-06-24", "close": 3.22, "volume": 24104.0}, {"date": "2019-06-25", "close": 3.15, "volume": 130749.0}, {"date": "2019-06-26", "close": 3.12, "volume": 67359.0}, {"date": "2019-06-27", "close": 3.14, "volume": 107592.0}, {"date": "2019-06-28", "close": 3.29, "volume": 200062.0}, {"date": "2019-07-01", "close": 3.45, "volume": 104013.0}, {"date": "2019-07-02", "close": 3.56, "volume": 253364.0}, {"date": "2019-07-03", "close": 3.7, "volume": 116982.0}, {"date": "2019-07-05", "close": 3.75, "volume": 67739.0}, {"date": "2019-07-08", "close": 3.6, "volume": 128229.0}, {"date": "2019-07-09", "close": 3.77, "volume": 59098.0}, {"date": "2019-07-10", "close": 3.81, "volume": 49726.0}, {"date": "2019-07-11", "close": 3.77, "volume": 28888.0}, {"date": "2019-07-12", "close": 3.79, "volume": 63016.0}, {"date": "2019-07-15", "close": 3.95, "volume": 192139.0}, {"date": "2019-07-16", "close": 3.95, "volume": 42044.0}, {"date": "2019-07-17", "close": 3.92, "volume": 79833.0}, {"date": "2019-07-18", "close": 4.0, "volume": 94162.0}, {"date": "2019-07-19", "close": 4.03, "volume": 124685.0}, {"date": "2019-07-22", "close": 4.07, "volume": 74825.0}, {"date": "2019-07-23", "close": 4.08, "volume": 88901.0}, {"date": "2019-07-24", "close": 4.04, "volume": 56043.0}, {"date": "2019-07-25", "close": 4.04, "volume": 52052.0}, {"date": "2019-07-26", "close": 4.11, "volume": 57194.0}, {"date": "2019-07-29", "close": 4.11, "volume": 70732.0}, {"date": "2019-07-30", "close": 4.1, "volume": 42843.0}, {"date": "2019-07-31", "close": 4.16, "volume": 58659.0}, {"date": "2019-08-01", "close": 4.18, "volume": 91674.0}, {"date": "2019-08-02", "close": 4.02, "volume": 293265.0}, {"date": "2019-08-05", "close": 4.05, "volume": 96967.0}, {"date": "2019-08-06", "close": 4.03, "volume": 52615.0}, {"date": "2019-08-07", "close": 4.11, "volume": 87508.0}, {"date": "2019-08-08", "close": 4.1, "volume": 83369.0}, {"date": "2019-08-09", "close": 3.91, "volume": 201162.0}, {"date": "2019-08-12", "close": 3.98, "volume": 276109.0}, {"date": "2019-08-13", "close": 3.77, "volume": 202777.0}, {"date": "2019-08-14", "close": 3.61, "volume": 142244.0}, {"date": "2019-08-15", "close": 3.47, "volume": 133266.0}, {"date": "2019-08-16", "close": 3.67, "volume": 164729.0}, {"date": "2019-08-19", "close": 3.6, "volume": 76285.0}, {"date": "2019-08-20", "close": 3.45, "volume": 184578.0}, {"date": "2019-08-21", "close": 3.67, "volume": 187395.0}, {"date": "2019-08-22", "close": 3.62, "volume": 79492.0}, {"date": "2019-08-23", "close": 3.59, "volume": 55383.0}, {"date": "2019-08-26", "close": 3.49, "volume": 78877.0}, {"date": "2019-08-27", "close": 3.53, "volume": 37762.0}, {"date": "2019-08-28", "close": 3.64, "volume": 154448.0}, {"date": "2019-08-29", "close": 3.66, "volume": 179441.0}, {"date": "2019-08-30", "close": 3.68, "volume": 57500.0}, {"date": "2019-09-03", "close": 3.48, "volume": 111444.0}, {"date": "2019-09-04", "close": 3.43, "volume": 77262.0}, {"date": "2019-09-05", "close": 3.43, "volume": 48050.0}, {"date": "2019-09-06", "close": 3.375, "volume": 56488.0}, {"date": "2019-09-09", "close": 3.12, "volume": 392507.0}, {"date": "2019-09-10", "close": 3.17, "volume": 72811.0}, {"date": "2019-09-11", "close": 3.185, "volume": 63319.0}, {"date": "2019-09-12", "close": 3.04, "volume": 138957.0}, {"date": "2019-09-13", "close": 3.19, "volume": 114339.0}, {"date": "2019-09-16", "close": 3.16, "volume": 50416.0}, {"date": "2019-09-17", "close": 3.19, "volume": 31473.0}, {"date": "2019-09-18", "close": 3.17, "volume": 29655.0}, {"date": "2019-09-19", "close": 3.18, "volume": 35137.0}, {"date": "2019-09-20", "close": 3.17, "volume": 127516.0}, {"date": "2019-09-23", "close": 3.24, "volume": 60138.0}, {"date": "2019-09-24", "close": 3.27, "volume": 218772.0}, {"date": "2019-09-25", "close": 3.24, "volume": 82634.0}, {"date": "2019-09-26", "close": 3.25, "volume": 170516.0}, {"date": "2019-09-27", "close": 3.23, "volume": 29491.0}, {"date": "2019-09-30", "close": 3.35, "volume": 54843.0}, {"date": "2019-10-01", "close": 3.4, "volume": 88040.0}, {"date": "2019-10-02", "close": 3.33, "volume": 82888.0}, {"date": "2019-10-03", "close": 3.38, "volume": 35312.0}, {"date": "2019-10-04", "close": 3.39, "volume": 32329.0}, {"date": "2019-10-07", "close": 3.39, "volume": 20241.0}, {"date": "2019-10-08", "close": 3.33, "volume": 25806.0}, {"date": "2019-10-09", "close": 3.34, "volume": 14607.0}, {"date": "2019-10-10", "close": 3.29, "volume": 56459.0}, {"date": "2019-10-11", "close": 3.41, "volume": 59679.0}, {"date": "2019-10-14", "close": 3.33, "volume": 9269.0}, {"date": "2019-10-15", "close": 3.26, "volume": 105066.0}, {"date": "2019-10-16", "close": 3.35, "volume": 28058.0}, {"date": "2019-10-17", "close": 3.32, "volume": 66117.0}, {"date": "2019-10-18", "close": 3.39, "volume": 67939.0}, {"date": "2019-10-21", "close": 3.35, "volume": 67945.0}, {"date": "2019-10-22", "close": 3.36, "volume": 42402.0}, {"date": "2019-10-23", "close": 3.3998, "volume": 11396.0}, {"date": "2019-10-24", "close": 3.44, "volume": 20585.0}, {"date": "2019-10-25", "close": 3.44, "volume": 58311.0}, {"date": "2019-10-28", "close": 3.52, "volume": 25440.0}, {"date": "2019-10-29", "close": 3.38, "volume": 40923.0}, {"date": "2019-10-30", "close": 3.47, "volume": 5894.0}, {"date": "2019-10-31", "close": 3.4, "volume": 17819.0}, {"date": "2019-11-01", "close": 3.34, "volume": 15888.0}, {"date": "2019-11-04", "close": 3.35, "volume": 17504.0}, {"date": "2019-11-05", "close": 3.37, "volume": 26906.0}, {"date": "2019-11-06", "close": 3.35, "volume": 16843.0}, {"date": "2019-11-07", "close": 3.33, "volume": 24424.0}, {"date": "2019-11-08", "close": 3.3033, "volume": 39932.0}, {"date": "2019-11-11", "close": 3.4, "volume": 8914.0}, {"date": "2019-11-12", "close": 3.44, "volume": 34144.0}, {"date": "2019-11-13", "close": 3.31, "volume": 55749.0}, {"date": "2019-11-14", "close": 3.3, "volume": 23950.0}, {"date": "2019-11-15", "close": 3.35, "volume": 11741.0}, {"date": "2019-11-18", "close": 3.4, "volume": 55841.0}, {"date": "2019-11-19", "close": 3.4, "volume": 32508.0}, {"date": "2019-11-20", "close": 3.525, "volume": 169693.0}, {"date": "2019-11-21", "close": 3.46, "volume": 30294.0}, {"date": "2019-11-22", "close": 3.425, "volume": 8394.0}, {"date": "2019-11-25", "close": 3.49, "volume": 70014.0}, {"date": "2019-11-26", "close": 3.5, "volume": 1549.0}, {"date": "2019-11-27", "close": 3.64, "volume": 173541.0}, {"date": "2019-11-29", "close": 3.61, "volume": 33720.0}, {"date": "2019-12-02", "close": 3.545, "volume": 38445.0}, {"date": "2019-12-03", "close": 3.5971, "volume": 52079.0}, {"date": "2019-12-04", "close": 3.69, "volume": 96377.0}, {"date": "2019-12-05", "close": 3.66, "volume": 28190.0}, {"date": "2019-12-06", "close": 3.54, "volume": 225066.0}, {"date": "2019-12-09", "close": 3.54, "volume": 83083.0}, {"date": "2019-12-10", "close": 3.42, "volume": 142942.0}, {"date": "2019-12-11", "close": 3.35, "volume": 83493.0}, {"date": "2019-12-12", "close": 3.45, "volume": 202002.0}, {"date": "2019-12-13", "close": 3.42, "volume": 166341.0}, {"date": "2019-12-16", "close": 3.42, "volume": 178004.0}, {"date": "2019-12-17", "close": 3.33, "volume": 101525.0}, {"date": "2019-12-18", "close": 3.28, "volume": 112806.0}, {"date": "2019-12-19", "close": 3.19, "volume": 124974.0}, {"date": "2019-12-20", "close": 3.08, "volume": 177232.0}, {"date": "2019-12-23", "close": 3.04, "volume": 118640.0}, {"date": "2019-12-24", "close": 3.19, "volume": 115764.0}, {"date": "2019-12-26", "close": 3.2, "volume": 69033.0}, {"date": "2019-12-27", "close": 3.19, "volume": 48464.0}, {"date": "2019-12-30", "close": 3.16, "volume": 83294.0}, {"date": "2019-12-31", "close": 3.27, "volume": 105935.0}, {"date": "2020-01-02", "close": 3.17, "volume": 31973.0}, {"date": "2020-01-03", "close": 3.17, "volume": 61383.0}, {"date": "2020-01-06", "close": 3.17, "volume": 51887.0}, {"date": "2020-01-07", "close": 3.14, "volume": 62196.0}, {"date": "2020-01-08", "close": 3.17, "volume": 188792.0}, {"date": "2020-01-09", "close": 3.34, "volume": 46552.0}, {"date": "2020-01-10", "close": 3.35, "volume": 31639.0}, {"date": "2020-01-13", "close": 3.38, "volume": 52746.0}, {"date": "2020-01-14", "close": 3.38, "volume": 30903.0}, {"date": "2020-01-15", "close": 3.27, "volume": 24785.0}, {"date": "2020-01-16", "close": 3.4, "volume": 40600.0}, {"date": "2020-01-17", "close": 3.43, "volume": 22167.0}, {"date": "2020-01-21", "close": 3.45, "volume": 20728.0}, {"date": "2020-01-22", "close": 3.68, "volume": 177627.0}, {"date": "2020-01-23", "close": 3.61, "volume": 74475.0}, {"date": "2020-01-24", "close": 3.67, "volume": 50738.0}, {"date": "2020-01-27", "close": 3.67, "volume": 48877.0}, {"date": "2020-01-28", "close": 3.7, "volume": 29445.0}, {"date": "2020-01-29", "close": 3.7, "volume": 102065.0}, {"date": "2020-01-30", "close": 3.8, "volume": 40210.0}, {"date": "2020-01-31", "close": 3.82, "volume": 91780.0}, {"date": "2020-02-03", "close": 3.65, "volume": 63184.0}, {"date": "2020-02-04", "close": 3.71, "volume": 28405.0}, {"date": "2020-02-05", "close": 3.75, "volume": 25430.0}, {"date": "2020-02-06", "close": 3.74, "volume": 24370.0}, {"date": "2020-02-07", "close": 3.7, "volume": 26129.0}, {"date": "2020-02-10", "close": 3.75, "volume": 82294.0}, {"date": "2020-02-11", "close": 3.4, "volume": 159259.0}, {"date": "2020-02-12", "close": 3.3, "volume": 67400.0}, {"date": "2020-02-13", "close": 3.29, "volume": 41839.0}, {"date": "2020-02-14", "close": 3.22, "volume": 38321.0}, {"date": "2020-02-18", "close": 3.29, "volume": 64083.0}, {"date": "2020-02-19", "close": 3.26, "volume": 60830.0}, {"date": "2020-02-20", "close": 3.28, "volume": 30977.0}, {"date": "2020-02-21", "close": 3.215, "volume": 96653.0}, {"date": "2020-02-24", "close": 3.17, "volume": 27190.0}, {"date": "2020-02-25", "close": 3.0725, "volume": 103113.0}, {"date": "2020-02-26", "close": 3.105, "volume": 59136.0}, {"date": "2020-02-27", "close": 3.0, "volume": 220410.0}, {"date": "2020-02-28", "close": 3.0, "volume": 84483.0}, {"date": "2020-03-02", "close": 3.02, "volume": 67431.0}, {"date": "2020-03-03", "close": 3.1, "volume": 30888.0}, {"date": "2020-03-04", "close": 3.09, "volume": 22728.0}, {"date": "2020-03-05", "close": 3.09, "volume": 25863.0}, {"date": "2020-03-06", "close": 2.96, "volume": 29970.0}, {"date": "2020-03-09", "close": 2.94, "volume": 90311.0}, {"date": "2020-03-10", "close": 2.83, "volume": 40821.0}, {"date": "2020-03-11", "close": 2.62, "volume": 124337.0}, {"date": "2020-03-12", "close": 2.33, "volume": 189610.0}, {"date": "2020-03-13", "close": 2.33, "volume": 102287.0}, {"date": "2020-03-16", "close": 2.12, "volume": 230694.0}, {"date": "2020-03-17", "close": 2.19, "volume": 110894.0}, {"date": "2020-03-18", "close": 2.1, "volume": 132439.0}, {"date": "2020-03-19", "close": 2.43, "volume": 168937.0}, {"date": "2020-03-20", "close": 2.51, "volume": 118795.0}, {"date": "2020-03-23", "close": 2.76, "volume": 127921.0}, {"date": "2020-03-24", "close": 3.04, "volume": 93369.0}, {"date": "2020-03-25", "close": 3.2, "volume": 131838.0}, {"date": "2020-03-26", "close": 3.24, "volume": 80498.0}, {"date": "2020-03-27", "close": 3.25, "volume": 88699.0}, {"date": "2020-03-30", "close": 3.25, "volume": 130094.0}, {"date": "2020-03-31", "close": 3.27, "volume": 164772.0}, {"date": "2020-04-01", "close": 3.44, "volume": 180297.0}, {"date": "2020-04-02", "close": 3.38, "volume": 149265.0}, {"date": "2020-04-03", "close": 3.27, "volume": 136926.0}, {"date": "2020-04-06", "close": 3.36, "volume": 213335.0}, {"date": "2020-04-07", "close": 3.27, "volume": 46245.0}, {"date": "2020-04-08", "close": 3.25, "volume": 110578.0}, {"date": "2020-04-09", "close": 3.23, "volume": 109758.0}, {"date": "2020-04-13", "close": 3.39, "volume": 83526.0}, {"date": "2020-04-14", "close": 3.48, "volume": 298208.0}, {"date": "2020-04-15", "close": 3.47, "volume": 71104.0}, {"date": "2020-04-16", "close": 3.5, "volume": 189682.0}, {"date": "2020-04-17", "close": 3.67, "volume": 105419.0}, {"date": "2020-04-20", "close": 3.59, "volume": 69661.0}, {"date": "2020-04-21", "close": 3.63, "volume": 129900.0}, {"date": "2020-04-22", "close": 3.71, "volume": 312861.0}, {"date": "2020-04-23", "close": 3.76, "volume": 99790.0}, {"date": "2020-04-24", "close": 3.63, "volume": 89057.0}, {"date": "2020-04-27", "close": 3.64, "volume": 60591.0}, {"date": "2020-04-28", "close": 3.7, "volume": 248290.0}, {"date": "2020-04-29", "close": 3.87, "volume": 228204.0}, {"date": "2020-04-30", "close": 3.87, "volume": 93246.0}, {"date": "2020-05-01", "close": 3.81, "volume": 58687.0}, {"date": "2020-05-04", "close": 3.71, "volume": 153446.0}, {"date": "2020-05-05", "close": 3.9, "volume": 210694.0}, {"date": "2020-05-06", "close": 3.92, "volume": 95254.0}, {"date": "2020-05-07", "close": 4.0, "volume": 95793.0}, {"date": "2020-05-08", "close": 4.05, "volume": 207112.0}, {"date": "2020-05-11", "close": 3.84, "volume": 258837.0}, {"date": "2020-05-12", "close": 4.18, "volume": 490293.0}, {"date": "2020-05-13", "close": 4.68, "volume": 672665.0}, {"date": "2020-05-14", "close": 4.19, "volume": 414593.0}, {"date": "2020-05-15", "close": 4.21, "volume": 137863.0}, {"date": "2020-05-18", "close": 4.27, "volume": 179311.0}, {"date": "2020-05-19", "close": 4.61, "volume": 212158.0}, {"date": "2020-05-20", "close": 4.51, "volume": 257448.0}, {"date": "2020-05-21", "close": 4.79, "volume": 219978.0}, {"date": "2020-05-22", "close": 5.05, "volume": 548150.0}, {"date": "2020-05-26", "close": 4.69, "volume": 251698.0}, {"date": "2020-05-27", "close": 4.54, "volume": 177810.0}, {"date": "2020-05-28", "close": 4.53, "volume": 147417.0}, {"date": "2020-05-29", "close": 4.58, "volume": 59336.0}, {"date": "2020-06-01", "close": 4.8, "volume": 1369087.0}, {"date": "2020-06-02", "close": 4.82, "volume": 230134.0}, {"date": "2020-06-03", "close": 5.42, "volume": 392650.0}, {"date": "2020-06-04", "close": 5.43, "volume": 424728.0}, {"date": "2020-06-05", "close": 5.32, "volume": 226024.0}, {"date": "2020-06-08", "close": 5.45, "volume": 184554.0}, {"date": "2020-06-09", "close": 5.68, "volume": 197969.0}, {"date": "2020-06-10", "close": 5.99, "volume": 382445.0}, {"date": "2020-06-11", "close": 5.34, "volume": 809772.0}, {"date": "2020-06-12", "close": 5.44, "volume": 194607.0}, {"date": "2020-06-15", "close": 5.89, "volume": 312489.0}, {"date": "2020-06-16", "close": 5.66, "volume": 166593.0}, {"date": "2020-06-17", "close": 5.55, "volume": 172137.0}, {"date": "2020-06-18", "close": 5.45, "volume": 206832.0}, {"date": "2020-06-19", "close": 5.18, "volume": 402404.0}, {"date": "2020-06-22", "close": 5.19, "volume": 259964.0}, {"date": "2020-06-23", "close": 5.45, "volume": 304764.0}, {"date": "2020-06-24", "close": 5.16, "volume": 222770.0}, {"date": "2020-06-25", "close": 5.49, "volume": 344713.0}, {"date": "2020-06-26", "close": 5.2, "volume": 4122027.0}, {"date": "2020-06-29", "close": 4.98, "volume": 258826.0}, {"date": "2020-06-30", "close": 4.86, "volume": 152419.0}, {"date": "2020-07-01", "close": 4.77, "volume": 812738.0}, {"date": "2020-07-02", "close": 4.77, "volume": 180061.0}, {"date": "2020-07-06", "close": 5.04, "volume": 159185.0}, {"date": "2020-07-07", "close": 4.7, "volume": 193561.0}, {"date": "2020-07-08", "close": 4.59, "volume": 194039.0}, {"date": "2020-07-09", "close": 4.38, "volume": 207465.0}, {"date": "2020-07-10", "close": 4.39, "volume": 240867.0}, {"date": "2020-07-13", "close": 4.37, "volume": 189686.0}, {"date": "2020-07-14", "close": 4.5, "volume": 93701.0}, {"date": "2020-07-15", "close": 4.75, "volume": 362128.0}, {"date": "2020-07-16", "close": 4.76, "volume": 120625.0}, {"date": "2020-07-17", "close": 4.78, "volume": 93309.0}, {"date": "2020-07-20", "close": 4.86, "volume": 132907.0}, {"date": "2020-07-21", "close": 4.71, "volume": 112804.0}, {"date": "2020-07-22", "close": 4.5, "volume": 104290.0}, {"date": "2020-07-23", "close": 4.41, "volume": 137766.0}, {"date": "2020-07-24", "close": 4.28, "volume": 47502.0}, {"date": "2020-07-27", "close": 4.41, "volume": 45430.0}, {"date": "2020-07-28", "close": 4.34, "volume": 114600.0}, {"date": "2020-07-29", "close": 4.35, "volume": 55535.0}, {"date": "2020-07-30", "close": 4.3, "volume": 93466.0}, {"date": "2020-07-31", "close": 4.2, "volume": 127165.0}, {"date": "2020-08-03", "close": 4.21, "volume": 141145.0}, {"date": "2020-08-04", "close": 4.12, "volume": 85857.0}, {"date": "2020-08-05", "close": 4.17, "volume": 90347.0}, {"date": "2020-08-06", "close": 4.05, "volume": 75850.0}, {"date": "2020-08-07", "close": 4.14, "volume": 138594.0}, {"date": "2020-08-10", "close": 4.19, "volume": 151389.0}, {"date": "2020-08-11", "close": 4.46, "volume": 157488.0}, {"date": "2020-08-12", "close": 4.58, "volume": 177997.0}, {"date": "2020-08-13", "close": 4.45, "volume": 54320.0}, {"date": "2020-08-14", "close": 4.415, "volume": 63709.0}, {"date": "2020-08-17", "close": 4.48, "volume": 45096.0}, {"date": "2020-08-18", "close": 4.54, "volume": 82229.0}, {"date": "2020-08-19", "close": 4.58, "volume": 121737.0}, {"date": "2020-08-20", "close": 4.66, "volume": 51949.0}, {"date": "2020-08-21", "close": 4.68, "volume": 106442.0}, {"date": "2020-08-24", "close": 4.7, "volume": 96312.0}, {"date": "2020-08-25", "close": 4.97, "volume": 113081.0}, {"date": "2020-08-26", "close": 5.18, "volume": 179760.0}, {"date": "2020-08-27", "close": 5.17, "volume": 213767.0}, {"date": "2020-08-28", "close": 5.15, "volume": 144688.0}, {"date": "2020-08-31", "close": 5.0, "volume": 116819.0}, {"date": "2020-09-01", "close": 4.83, "volume": 128507.0}, {"date": "2020-09-02", "close": 4.59, "volume": 133051.0}, {"date": "2020-09-03", "close": 4.46, "volume": 170809.0}, {"date": "2020-09-04", "close": 4.46, "volume": 124666.0}, {"date": "2020-09-08", "close": 4.46, "volume": 102274.0}, {"date": "2020-09-09", "close": 4.65, "volume": 145608.0}, {"date": "2020-09-10", "close": 4.76, "volume": 193964.0}, {"date": "2020-09-11", "close": 4.82, "volume": 92808.0}, {"date": "2020-09-14", "close": 5.27, "volume": 144542.0}, {"date": "2020-09-15", "close": 5.09, "volume": 106768.0}, {"date": "2020-09-16", "close": 5.11, "volume": 80616.0}, {"date": "2020-09-17", "close": 5.23, "volume": 81162.0}, {"date": "2020-09-18", "close": 5.6, "volume": 296618.0}, {"date": "2020-09-21", "close": 5.16, "volume": 149461.0}, {"date": "2020-09-22", "close": 5.63, "volume": 402037.0}, {"date": "2020-09-23", "close": 5.32, "volume": 163971.0}, {"date": "2020-09-24", "close": 5.39, "volume": 150001.0}, {"date": "2020-09-25", "close": 5.69, "volume": 150756.0}, {"date": "2020-09-28", "close": 6.07, "volume": 325856.0}, {"date": "2020-09-29", "close": 6.1, "volume": 194437.0}, {"date": "2020-09-30", "close": 6.15, "volume": 159622.0}, {"date": "2020-10-01", "close": 6.17, "volume": 376643.0}, {"date": "2020-10-02", "close": 5.98, "volume": 101806.0}, {"date": "2020-10-05", "close": 6.31, "volume": 212650.0}, {"date": "2020-10-06", "close": 6.31, "volume": 134722.0}, {"date": "2020-10-07", "close": 6.35, "volume": 138035.0}, {"date": "2020-10-08", "close": 6.2, "volume": 90737.0}, {"date": "2020-10-09", "close": 6.48, "volume": 87209.0}, {"date": "2020-10-12", "close": 6.46, "volume": 75241.0}, {"date": "2020-10-13", "close": 6.54, "volume": 190198.0}, {"date": "2020-10-14", "close": 6.4, "volume": 134945.0}, {"date": "2020-10-15", "close": 6.43, "volume": 73783.0}, {"date": "2020-10-16", "close": 6.3, "volume": 143754.0}, {"date": "2020-10-19", "close": 5.99, "volume": 190493.0}, {"date": "2020-10-20", "close": 6.12, "volume": 132015.0}, {"date": "2020-10-21", "close": 6.42, "volume": 232061.0}, {"date": "2020-10-22", "close": 6.6, "volume": 150149.0}, {"date": "2020-10-23", "close": 6.82, "volume": 200250.0}, {"date": "2020-10-26", "close": 6.58, "volume": 144313.0}, {"date": "2020-10-27", "close": 6.52, "volume": 97277.0}, {"date": "2020-10-28", "close": 6.21, "volume": 300077.0}, {"date": "2020-10-29", "close": 6.3, "volume": 113671.0}, {"date": "2020-10-30", "close": 6.02, "volume": 152492.0}, {"date": "2020-11-02", "close": 5.92, "volume": 103821.0}, {"date": "2020-11-03", "close": 6.14, "volume": 126286.0}, {"date": "2020-11-04", "close": 5.89, "volume": 79582.0}, {"date": "2020-11-05", "close": 6.19, "volume": 77046.0}, {"date": "2020-11-06", "close": 6.2, "volume": 71801.0}, {"date": "2020-11-09", "close": 6.23, "volume": 154091.0}, {"date": "2020-11-10", "close": 6.42, "volume": 130994.0}, {"date": "2020-11-11", "close": 6.54, "volume": 64025.0}, {"date": "2020-11-12", "close": 6.39, "volume": 114525.0}, {"date": "2020-11-13", "close": 6.45, "volume": 89938.0}, {"date": "2020-11-16", "close": 6.53, "volume": 71928.0}, {"date": "2020-11-17", "close": 6.31, "volume": 61489.0}, {"date": "2020-11-18", "close": 6.23, "volume": 84839.0}, {"date": "2020-11-19", "close": 6.41, "volume": 85736.0}, {"date": "2020-11-20", "close": 6.55, "volume": 114741.0}, {"date": "2020-11-23", "close": 6.49, "volume": 112645.0}, {"date": "2020-11-24", "close": 6.58, "volume": 124612.0}, {"date": "2020-11-25", "close": 6.55, "volume": 57932.0}, {"date": "2020-11-27", "close": 6.56, "volume": 44760.0}, {"date": "2020-11-30", "close": 7.08, "volume": 554770.0}, {"date": "2020-12-01", "close": 6.8, "volume": 298488.0}, {"date": "2020-12-02", "close": 6.69, "volume": 182004.0}, {"date": "2020-12-03", "close": 6.71, "volume": 94393.0}, {"date": "2020-12-04", "close": 6.78, "volume": 88111.0}, {"date": "2020-12-07", "close": 6.75, "volume": 60861.0}, {"date": "2020-12-08", "close": 6.87, "volume": 114993.0}, {"date": "2020-12-09", "close": 6.78, "volume": 394559.0}, {"date": "2020-12-10", "close": 6.28, "volume": 487642.0}, {"date": "2020-12-11", "close": 6.51, "volume": 147661.0}, {"date": "2020-12-14", "close": 6.53, "volume": 111347.0}, {"date": "2020-12-15", "close": 6.65, "volume": 180750.0}, {"date": "2020-12-16", "close": 6.45, "volume": 186552.0}, {"date": "2020-12-17", "close": 6.56, "volume": 115187.0}, {"date": "2020-12-18", "close": 6.77, "volume": 393516.0}, {"date": "2020-12-21", "close": 6.37, "volume": 102007.0}, {"date": "2020-12-22", "close": 6.39, "volume": 168942.0}, {"date": "2020-12-23", "close": 6.85, "volume": 146844.0}, {"date": "2020-12-24", "close": 7.07, "volume": 101075.0}, {"date": "2020-12-28", "close": 6.76, "volume": 112733.0}, {"date": "2020-12-29", "close": 6.41, "volume": 94848.0}, {"date": "2020-12-30", "close": 6.41, "volume": 68860.0}, {"date": "2020-12-31", "close": 6.52, "volume": 84474.0}, {"date": "2021-01-04", "close": 6.36, "volume": 111584.0}, {"date": "2021-01-05", "close": 6.49, "volume": 107933.0}, {"date": "2021-01-06", "close": 6.44, "volume": 1040833.0}, {"date": "2021-01-07", "close": 6.52, "volume": 137829.0}, {"date": "2021-01-08", "close": 6.53, "volume": 99387.0}, {"date": "2021-01-11", "close": 6.47, "volume": 137173.0}, {"date": "2021-01-12", "close": 6.65, "volume": 79823.0}, {"date": "2021-01-13", "close": 6.72, "volume": 91861.0}, {"date": "2021-01-14", "close": 7.2, "volume": 413866.0}, {"date": "2021-01-15", "close": 7.13, "volume": 153283.0}, {"date": "2021-01-19", "close": 7.38, "volume": 234032.0}, {"date": "2021-01-20", "close": 7.84, "volume": 228017.0}, {"date": "2021-01-21", "close": 7.89, "volume": 126703.0}, {"date": "2021-01-22", "close": 7.95, "volume": 181992.0}, {"date": "2021-01-25", "close": 7.77, "volume": 167131.0}, {"date": "2021-01-26", "close": 8.01, "volume": 269264.0}, {"date": "2021-01-27", "close": 7.89, "volume": 231598.0}, {"date": "2021-01-28", "close": 7.73, "volume": 133842.0}, {"date": "2021-01-29", "close": 7.44, "volume": 128979.0}, {"date": "2021-02-01", "close": 7.72, "volume": 167996.0}, {"date": "2021-02-02", "close": 8.15, "volume": 189495.0}, {"date": "2021-02-03", "close": 8.03, "volume": 136101.0}, {"date": "2021-02-04", "close": 8.03, "volume": 56102.0}, {"date": "2021-02-05", "close": 7.87, "volume": 118445.0}, {"date": "2021-02-08", "close": 8.12, "volume": 189964.0}, {"date": "2021-02-09", "close": 8.14, "volume": 236969.0}, {"date": "2021-02-10", "close": 7.51, "volume": 361036.0}, {"date": "2021-02-11", "close": 7.52, "volume": 112653.0}, {"date": "2021-02-12", "close": 7.4, "volume": 150011.0}, {"date": "2021-02-16", "close": 7.01, "volume": 370507.0}, {"date": "2021-02-17", "close": 7.27, "volume": 440063.0}, {"date": "2021-02-18", "close": 7.13, "volume": 90818.0}, {"date": "2021-02-19", "close": 7.33, "volume": 167185.0}, {"date": "2021-02-22", "close": 7.2, "volume": 116216.0}, {"date": "2021-02-23", "close": 7.08, "volume": 194833.0}, {"date": "2021-02-24", "close": 6.97, "volume": 130550.0}, {"date": "2021-02-25", "close": 6.95, "volume": 107738.0}, {"date": "2021-02-26", "close": 6.87, "volume": 92663.0}, {"date": "2021-03-01", "close": 7.17, "volume": 77852.0}, {"date": "2021-03-02", "close": 6.85, "volume": 102198.0}, {"date": "2021-03-03", "close": 6.78, "volume": 84743.0}, {"date": "2021-03-04", "close": 6.54, "volume": 211446.0}, {"date": "2021-03-05", "close": 6.72, "volume": 132892.0}, {"date": "2021-03-08", "close": 6.65, "volume": 82541.0}, {"date": "2021-03-09", "close": 6.93, "volume": 119470.0}, {"date": "2021-03-10", "close": 7.36, "volume": 202210.0}, {"date": "2021-03-11", "close": 7.79, "volume": 119471.0}, {"date": "2021-03-12", "close": 7.96, "volume": 165745.0}, {"date": "2021-03-15", "close": 8.06, "volume": 203207.0}, {"date": "2021-03-16", "close": 7.89, "volume": 118900.0}, {"date": "2021-03-17", "close": 7.79, "volume": 71965.0}, {"date": "2021-03-18", "close": 7.3, "volume": 123474.0}, {"date": "2021-03-19", "close": 7.17, "volume": 285159.0}, {"date": "2021-03-22", "close": 7.15, "volume": 81520.0}, {"date": "2021-03-23", "close": 7.54, "volume": 218976.0}, {"date": "2021-03-24", "close": 7.26, "volume": 231621.0}, {"date": "2021-03-25", "close": 7.27, "volume": 90746.0}, {"date": "2021-03-26", "close": 7.27, "volume": 114747.0}, {"date": "2021-03-29", "close": 6.7, "volume": 111857.0}, {"date": "2021-03-30", "close": 6.78, "volume": 114561.0}, {"date": "2021-03-31", "close": 6.69, "volume": 149521.0}, {"date": "2021-04-01", "close": 6.95, "volume": 92032.0}, {"date": "2021-04-05", "close": 6.96, "volume": 45026.0}, {"date": "2021-04-06", "close": 7.16, "volume": 91926.0}, {"date": "2021-04-07", "close": 7.08, "volume": 173554.0}, {"date": "2021-04-08", "close": 7.06, "volume": 236041.0}, {"date": "2021-04-09", "close": 7.25, "volume": 124518.0}, {"date": "2021-04-12", "close": 7.31, "volume": 91824.0}, {"date": "2021-04-13", "close": 7.43, "volume": 80021.0}, {"date": "2021-04-14", "close": 7.2, "volume": 119902.0}, {"date": "2021-04-15", "close": 7.16, "volume": 95596.0}, {"date": "2021-04-16", "close": 7.21, "volume": 76128.0}, {"date": "2021-04-19", "close": 7.11, "volume": 115059.0}, {"date": "2021-04-20", "close": 6.93, "volume": 97699.0}, {"date": "2021-04-21", "close": 7.07, "volume": 74461.0}, {"date": "2021-04-22", "close": 6.94, "volume": 46325.0}, {"date": "2021-04-23", "close": 7.1, "volume": 58366.0}, {"date": "2021-04-26", "close": 7.03, "volume": 85718.0}, {"date": "2021-04-27", "close": 6.85, "volume": 67418.0}, {"date": "2021-04-28", "close": 6.59, "volume": 105181.0}, {"date": "2021-04-29", "close": 6.47, "volume": 178769.0}, {"date": "2021-04-30", "close": 6.25, "volume": 201689.0}, {"date": "2021-05-03", "close": 6.13, "volume": 137494.0}, {"date": "2021-05-04", "close": 5.89, "volume": 130074.0}, {"date": "2021-05-05", "close": 5.96, "volume": 313412.0}, {"date": "2021-05-06", "close": 5.95, "volume": 239518.0}, {"date": "2021-05-07", "close": 6.01, "volume": 161146.0}, {"date": "2021-05-10", "close": 5.61, "volume": 161518.0}, {"date": "2021-05-11", "close": 5.57, "volume": 186074.0}, {"date": "2021-05-12", "close": 5.42, "volume": 198226.0}, {"date": "2021-05-13", "close": 5.49, "volume": 213010.0}, {"date": "2021-05-14", "close": 5.99, "volume": 367229.0}, {"date": "2021-05-17", "close": 5.78, "volume": 108346.0}, {"date": "2021-05-18", "close": 5.82, "volume": 93875.0}, {"date": "2021-05-19", "close": 6.09, "volume": 86831.0}, {"date": "2021-05-20", "close": 5.98, "volume": 111620.0}, {"date": "2021-05-21", "close": 6.17, "volume": 122603.0}, {"date": "2021-05-24", "close": 6.04, "volume": 102068.0}, {"date": "2021-05-25", "close": 5.61, "volume": 169277.0}, {"date": "2021-05-26", "close": 5.57, "volume": 170105.0}, {"date": "2021-05-27", "close": 5.51, "volume": 125144.0}, {"date": "2021-05-28", "close": 5.45, "volume": 151390.0}, {"date": "2021-06-01", "close": 5.55, "volume": 123058.0}, {"date": "2021-06-02", "close": 5.63, "volume": 112608.0}, {"date": "2021-06-03", "close": 5.45, "volume": 95128.0}, {"date": "2021-06-04", "close": 5.32, "volume": 332575.0}, {"date": "2021-06-07", "close": 5.05, "volume": 410031.0}, {"date": "2021-06-08", "close": 5.31, "volume": 305261.0}, {"date": "2021-06-09", "close": 5.31, "volume": 144602.0}, {"date": "2021-06-10", "close": 5.27, "volume": 127194.0}, {"date": "2021-06-11", "close": 5.35, "volume": 162666.0}, {"date": "2021-06-14", "close": 5.89, "volume": 306606.0}, {"date": "2021-06-15", "close": 5.46, "volume": 277747.0}, {"date": "2021-06-16", "close": 5.8, "volume": 771894.0}, {"date": "2021-06-17", "close": 5.48, "volume": 405078.0}, {"date": "2021-06-18", "close": 5.44, "volume": 615685.0}, {"date": "2021-06-21", "close": 5.5, "volume": 302219.0}, {"date": "2021-06-22", "close": 5.51, "volume": 263224.0}, {"date": "2021-06-23", "close": 5.84, "volume": 478171.0}, {"date": "2021-06-24", "close": 5.64, "volume": 328553.0}, {"date": "2021-06-25", "close": 5.79, "volume": 4335482.0}, {"date": "2021-06-28", "close": 5.73, "volume": 181793.0}, {"date": "2021-06-29", "close": 5.49, "volume": 199486.0}, {"date": "2021-06-30", "close": 5.48, "volume": 179681.0}, {"date": "2021-07-01", "close": 5.72, "volume": 226698.0}, {"date": "2021-07-02", "close": 5.65, "volume": 142390.0}, {"date": "2021-07-06", "close": 5.52, "volume": 217731.0}, {"date": "2021-07-07", "close": 5.43, "volume": 468341.0}, {"date": "2021-07-08", "close": 5.31, "volume": 165943.0}, {"date": "2021-07-09", "close": 5.35, "volume": 49433.0}, {"date": "2021-07-12", "close": 5.45, "volume": 61455.0}, {"date": "2021-07-13", "close": 5.46, "volume": 196400.0}, {"date": "2021-07-14", "close": 5.45, "volume": 139503.0}, {"date": "2021-07-15", "close": 5.49, "volume": 102872.0}, {"date": "2021-07-16", "close": 5.5, "volume": 128010.0}, {"date": "2021-07-19", "close": 5.33, "volume": 103128.0}, {"date": "2021-07-20", "close": 5.49, "volume": 114059.0}, {"date": "2021-07-21", "close": 5.65, "volume": 67049.0}, {"date": "2021-07-22", "close": 5.68, "volume": 30918.0}, {"date": "2021-07-23", "close": 5.8, "volume": 46656.0}, {"date": "2021-07-26", "close": 5.82, "volume": 76438.0}, {"date": "2021-07-27", "close": 5.7, "volume": 117915.0}, {"date": "2021-07-28", "close": 5.75, "volume": 150319.0}, {"date": "2021-07-29", "close": 5.5, "volume": 139876.0}, {"date": "2021-07-30", "close": 5.6, "volume": 76700.0}, {"date": "2021-08-02", "close": 5.47, "volume": 80837.0}, {"date": "2021-08-03", "close": 5.27, "volume": 163035.0}, {"date": "2021-08-04", "close": 5.09, "volume": 72101.0}, {"date": "2021-08-05", "close": 5.33, "volume": 86100.0}, {"date": "2021-08-06", "close": 5.48, "volume": 76247.0}, {"date": "2021-08-09", "close": 5.43, "volume": 52066.0}, {"date": "2021-08-10", "close": 5.41, "volume": 69483.0}, {"date": "2021-08-11", "close": 5.51, "volume": 79156.0}, {"date": "2021-08-12", "close": 5.43, "volume": 25461.0}, {"date": "2021-08-13", "close": 5.52, "volume": 61261.0}, {"date": "2021-08-16", "close": 5.35, "volume": 94575.0}, {"date": "2021-08-17", "close": 5.15, "volume": 66140.0}, {"date": "2021-08-18", "close": 5.17, "volume": 45830.0}, {"date": "2021-08-19", "close": 5.22, "volume": 92901.0}, {"date": "2021-08-20", "close": 5.24, "volume": 33701.0}, {"date": "2021-08-23", "close": 5.32, "volume": 44761.0}, {"date": "2021-08-24", "close": 5.38, "volume": 74121.0}, {"date": "2021-08-25", "close": 5.63, "volume": 47176.0}, {"date": "2021-08-26", "close": 5.52, "volume": 114109.0}, {"date": "2021-08-27", "close": 5.43, "volume": 97833.0}, {"date": "2021-08-30", "close": 5.38, "volume": 37281.0}, {"date": "2021-08-31", "close": 5.33, "volume": 26983.0}, {"date": "2021-09-01", "close": 5.26, "volume": 40093.0}, {"date": "2021-09-02", "close": 5.47, "volume": 29978.0}, {"date": "2021-09-03", "close": 5.43, "volume": 16503.0}, {"date": "2021-09-07", "close": 5.34, "volume": 64994.0}, {"date": "2021-09-08", "close": 5.29, "volume": 33567.0}, {"date": "2021-09-09", "close": 5.35, "volume": 14990.0}, {"date": "2021-09-10", "close": 5.3, "volume": 24255.0}, {"date": "2021-09-13", "close": 5.15, "volume": 36335.0}, {"date": "2021-09-14", "close": 5.3, "volume": 35398.0}, {"date": "2021-09-15", "close": 5.24, "volume": 27707.0}, {"date": "2021-09-16", "close": 5.21, "volume": 72715.0}, {"date": "2021-09-17", "close": 5.36, "volume": 36399.0}, {"date": "2021-09-20", "close": 5.12, "volume": 48235.0}, {"date": "2021-09-21", "close": 5.08, "volume": 28245.0}, {"date": "2021-09-22", "close": 5.2, "volume": 31101.0}, {"date": "2021-09-23", "close": 5.23, "volume": 13735.0}, {"date": "2021-09-24", "close": 5.08, "volume": 38096.0}, {"date": "2021-09-27", "close": 5.07, "volume": 49385.0}, {"date": "2021-09-28", "close": 5.02, "volume": 221147.0}, {"date": "2021-09-29", "close": 5.12, "volume": 43588.0}, {"date": "2021-09-30", "close": 5.18, "volume": 38154.0}, {"date": "2021-10-01", "close": 5.01, "volume": 104182.0}, {"date": "2021-10-04", "close": 5.0, "volume": 75195.0}, {"date": "2021-10-05", "close": 5.13, "volume": 66512.0}, {"date": "2021-10-06", "close": 5.02, "volume": 39040.0}, {"date": "2021-10-07", "close": 5.15, "volume": 88580.0}, {"date": "2021-10-08", "close": 5.4, "volume": 42486.0}, {"date": "2021-10-11", "close": 5.25, "volume": 42701.0}, {"date": "2021-10-12", "close": 5.19, "volume": 192187.0}, {"date": "2021-10-13", "close": 5.2, "volume": 52602.0}, {"date": "2021-10-14", "close": 5.15, "volume": 83681.0}, {"date": "2021-10-15", "close": 5.01, "volume": 74392.0}, {"date": "2021-10-18", "close": 5.06, "volume": 108092.0}, {"date": "2021-10-19", "close": 5.17, "volume": 129082.0}, {"date": "2021-10-20", "close": 5.26, "volume": 66868.0}, {"date": "2021-10-21", "close": 5.15, "volume": 327650.0}, {"date": "2021-10-22", "close": 5.0, "volume": 56004.0}, {"date": "2021-10-25", "close": 4.89, "volume": 238323.0}, {"date": "2021-10-26", "close": 5.17, "volume": 73937.0}, {"date": "2021-10-27", "close": 5.075, "volume": 24467.0}, {"date": "2021-10-28", "close": 5.08, "volume": 22979.0}, {"date": "2021-10-29", "close": 5.08, "volume": 26750.0}, {"date": "2021-11-01", "close": 5.14, "volume": 55923.0}, {"date": "2021-11-02", "close": 5.09, "volume": 37537.0}, {"date": "2021-11-03", "close": 5.14, "volume": 14157.0}, {"date": "2021-11-04", "close": 5.09, "volume": 34278.0}, {"date": "2021-11-05", "close": 5.2, "volume": 113940.0}, {"date": "2021-11-08", "close": 5.3, "volume": 73338.0}, {"date": "2021-11-09", "close": 5.29, "volume": 69152.0}, {"date": "2021-11-10", "close": 5.3, "volume": 19888.0}, {"date": "2021-11-11", "close": 5.3, "volume": 37078.0}, {"date": "2021-11-12", "close": 5.29, "volume": 18910.0}, {"date": "2021-11-15", "close": 5.11, "volume": 203163.0}, {"date": "2021-11-16", "close": 4.99, "volume": 191437.0}, {"date": "2021-11-17", "close": 5.04, "volume": 69393.0}, {"date": "2021-11-18", "close": 4.99, "volume": 52723.0}, {"date": "2021-11-19", "close": 5.03, "volume": 61359.0}, {"date": "2021-11-22", "close": 4.99, "volume": 68326.0}, {"date": "2021-11-23", "close": 4.26, "volume": 550257.0}, {"date": "2021-11-24", "close": 4.13, "volume": 72007.0}, {"date": "2021-11-26", "close": 4.17, "volume": 58996.0}, {"date": "2021-11-29", "close": 4.07, "volume": 136949.0}, {"date": "2021-11-30", "close": 4.18, "volume": 93861.0}, {"date": "2021-12-01", "close": 4.1, "volume": 88149.0}, {"date": "2021-12-02", "close": 4.0, "volume": 93789.0}, {"date": "2021-12-03", "close": 3.76, "volume": 190912.0}, {"date": "2021-12-06", "close": 3.91, "volume": 121210.0}, {"date": "2021-12-07", "close": 4.07, "volume": 73216.0}, {"date": "2021-12-08", "close": 4.22, "volume": 102418.0}, {"date": "2021-12-09", "close": 4.04, "volume": 71700.0}, {"date": "2021-12-10", "close": 4.23, "volume": 90469.0}, {"date": "2021-12-13", "close": 3.765, "volume": 184242.0}, {"date": "2021-12-14", "close": 3.61, "volume": 259506.0}, {"date": "2021-12-15", "close": 3.6, "volume": 269200.0}, {"date": "2021-12-16", "close": 3.35, "volume": 324072.0}, {"date": "2021-12-17", "close": 3.49, "volume": 536707.0}, {"date": "2021-12-20", "close": 3.5, "volume": 65213.0}, {"date": "2021-12-21", "close": 3.53, "volume": 89612.0}, {"date": "2021-12-22", "close": 3.61, "volume": 96526.0}, {"date": "2021-12-23", "close": 3.885, "volume": 95196.0}, {"date": "2021-12-27", "close": 3.93, "volume": 180717.0}, {"date": "2021-12-28", "close": 3.89, "volume": 136263.0}, {"date": "2021-12-29", "close": 3.94, "volume": 190703.0}, {"date": "2021-12-30", "close": 3.92, "volume": 41336.0}, {"date": "2021-12-31", "close": 3.98, "volume": 175294.0}, {"date": "2022-01-03", "close": 3.98, "volume": 68200.0}, {"date": "2022-01-04", "close": 3.93, "volume": 43086.0}, {"date": "2022-01-05", "close": 3.83, "volume": 51830.0}, {"date": "2022-01-06", "close": 3.85, "volume": 53711.0}, {"date": "2022-01-07", "close": 3.82, "volume": 49284.0}, {"date": "2022-01-10", "close": 3.81, "volume": 83643.0}, {"date": "2022-01-11", "close": 3.95, "volume": 76230.0}, {"date": "2022-01-12", "close": 4.11, "volume": 91066.0}, {"date": "2022-01-13", "close": 3.99, "volume": 60230.0}, {"date": "2022-01-14", "close": 3.92, "volume": 53583.0}, {"date": "2022-01-18", "close": 3.77, "volume": 77961.0}, {"date": "2022-01-19", "close": 3.94, "volume": 66188.0}, {"date": "2022-01-20", "close": 3.99, "volume": 153739.0}, {"date": "2022-01-21", "close": 3.925, "volume": 62696.0}, {"date": "2022-01-24", "close": 3.71, "volume": 82847.0}, {"date": "2022-01-25", "close": 3.6, "volume": 22156.0}, {"date": "2022-01-26", "close": 3.73, "volume": 70527.0}, {"date": "2022-01-27", "close": 3.81, "volume": 46066.0}, {"date": "2022-01-28", "close": 3.71, "volume": 26532.0}, {"date": "2022-01-31", "close": 3.87, "volume": 52402.0}, {"date": "2022-02-01", "close": 3.95, "volume": 27696.0}, {"date": "2022-02-02", "close": 3.975, "volume": 63471.0}, {"date": "2022-02-03", "close": 3.9, "volume": 34342.0}, {"date": "2022-02-04", "close": 3.95, "volume": 60242.0}, {"date": "2022-02-07", "close": 3.77, "volume": 40765.0}, {"date": "2022-02-08", "close": 3.6, "volume": 62778.0}, {"date": "2022-02-09", "close": 3.6, "volume": 46487.0}, {"date": "2022-02-10", "close": 3.32, "volume": 79784.0}, {"date": "2022-02-11", "close": 3.35, "volume": 67719.0}, {"date": "2022-02-14", "close": 3.285, "volume": 14909.0}, {"date": "2022-02-15", "close": 3.42, "volume": 51271.0}, {"date": "2022-02-16", "close": 3.36, "volume": 29932.0}, {"date": "2022-02-17", "close": 3.34, "volume": 43692.0}, {"date": "2022-02-18", "close": 3.3, "volume": 13976.0}, {"date": "2022-02-22", "close": 3.26, "volume": 60922.0}, {"date": "2022-02-23", "close": 3.14, "volume": 113573.0}, {"date": "2022-02-24", "close": 3.37, "volume": 54846.0}, {"date": "2022-02-25", "close": 3.31, "volume": 46572.0}, {"date": "2022-02-28", "close": 3.24, "volume": 30605.0}, {"date": "2022-03-01", "close": 3.22, "volume": 33995.0}, {"date": "2022-03-02", "close": 3.3, "volume": 74563.0}, {"date": "2022-03-03", "close": 3.24, "volume": 12110.0}, {"date": "2022-03-04", "close": 3.21, "volume": 57593.0}, {"date": "2022-03-07", "close": 3.075, "volume": 263388.0}, {"date": "2022-03-08", "close": 2.99, "volume": 80293.0}, {"date": "2022-03-09", "close": 2.9, "volume": 138640.0}, {"date": "2022-03-10", "close": 3.0, "volume": 66885.0}, {"date": "2022-03-11", "close": 2.97, "volume": 23489.0}, {"date": "2022-03-14", "close": 2.84, "volume": 30379.0}, {"date": "2022-03-15", "close": 2.71, "volume": 65043.0}, {"date": "2022-03-16", "close": 2.8, "volume": 63951.0}, {"date": "2022-03-17", "close": 2.9, "volume": 17918.0}, {"date": "2022-03-18", "close": 2.955, "volume": 59458.0}, {"date": "2022-03-21", "close": 2.9, "volume": 30983.0}, {"date": "2022-03-22", "close": 2.93, "volume": 44453.0}, {"date": "2022-03-23", "close": 2.85, "volume": 11933.0}, {"date": "2022-03-24", "close": 2.8898, "volume": 56137.0}, {"date": "2022-03-25", "close": 2.91, "volume": 45382.0}, {"date": "2022-03-28", "close": 2.82, "volume": 43208.0}, {"date": "2022-03-29", "close": 2.78, "volume": 77936.0}, {"date": "2022-03-30", "close": 2.76, "volume": 101783.0}, {"date": "2022-03-31", "close": 2.75, "volume": 102326.0}, {"date": "2022-04-01", "close": 2.79, "volume": 70918.0}, {"date": "2022-04-04", "close": 2.75, "volume": 69621.0}, {"date": "2022-04-05", "close": 2.67, "volume": 61490.0}, {"date": "2022-04-06", "close": 2.6, "volume": 61269.0}, {"date": "2022-04-07", "close": 2.52, "volume": 126939.0}, {"date": "2022-04-08", "close": 2.59, "volume": 58489.0}, {"date": "2022-04-11", "close": 2.6, "volume": 88933.0}, {"date": "2022-04-12", "close": 2.54, "volume": 29168.0}, {"date": "2022-04-13", "close": 2.595, "volume": 79289.0}, {"date": "2022-04-14", "close": 2.6, "volume": 39545.0}, {"date": "2022-04-18", "close": 2.5, "volume": 115230.0}, {"date": "2022-04-19", "close": 2.58, "volume": 35054.0}, {"date": "2022-04-20", "close": 2.75, "volume": 55138.0}, {"date": "2022-04-21", "close": 3.07, "volume": 139307.0}, {"date": "2022-04-22", "close": 3.33, "volume": 100108.0}, {"date": "2022-04-25", "close": 3.13, "volume": 40357.0}, {"date": "2022-04-26", "close": 3.16, "volume": 82404.0}, {"date": "2022-04-27", "close": 3.125, "volume": 50659.0}, {"date": "2022-04-28", "close": 3.21, "volume": 42902.0}, {"date": "2022-04-29", "close": 3.14, "volume": 69558.0}, {"date": "2022-05-02", "close": 3.03, "volume": 82433.0}, {"date": "2022-05-03", "close": 3.16, "volume": 66632.0}, {"date": "2022-05-04", "close": 3.27, "volume": 29042.0}, {"date": "2022-05-05", "close": 3.35, "volume": 27582.0}, {"date": "2022-05-06", "close": 3.21, "volume": 18954.0}, {"date": "2022-05-09", "close": 3.66, "volume": 119613.0}, {"date": "2022-05-10", "close": 2.99, "volume": 202334.0}, {"date": "2022-05-11", "close": 2.87, "volume": 226260.0}, {"date": "2022-05-12", "close": 3.03, "volume": 146299.0}, {"date": "2022-05-13", "close": 2.99, "volume": 64801.0}, {"date": "2022-05-16", "close": 2.95, "volume": 93258.0}, {"date": "2022-05-17", "close": 3.0, "volume": 76315.0}, {"date": "2022-05-18", "close": 3.12, "volume": 164742.0}, {"date": "2022-05-19", "close": 3.205, "volume": 29475.0}, {"date": "2022-05-20", "close": 3.2, "volume": 24365.0}, {"date": "2022-05-23", "close": 3.28, "volume": 20514.0}, {"date": "2022-05-24", "close": 3.08, "volume": 177868.0}, {"date": "2022-05-25", "close": 3.26, "volume": 32430.0}, {"date": "2022-05-26", "close": 3.71, "volume": 71543.0}, {"date": "2022-05-27", "close": 3.75, "volume": 86850.0}, {"date": "2022-05-31", "close": 3.845, "volume": 68818.0}, {"date": "2022-06-01", "close": 3.85, "volume": 130252.0}, {"date": "2022-06-02", "close": 3.84, "volume": 203706.0}, {"date": "2022-06-03", "close": 3.79, "volume": 23542.0}, {"date": "2022-06-06", "close": 3.85, "volume": 61701.0}, {"date": "2022-06-07", "close": 3.68, "volume": 131481.0}, {"date": "2022-06-08", "close": 3.99, "volume": 96174.0}, {"date": "2022-06-09", "close": 3.86, "volume": 103656.0}, {"date": "2022-06-10", "close": 3.73, "volume": 59912.0}, {"date": "2022-06-13", "close": 3.32, "volume": 62992.0}, {"date": "2022-06-14", "close": 3.21, "volume": 45922.0}, {"date": "2022-06-15", "close": 3.28, "volume": 65238.0}, {"date": "2022-06-16", "close": 3.2, "volume": 109990.0}, {"date": "2022-06-17", "close": 3.27, "volume": 39290.0}, {"date": "2022-06-21", "close": 3.3, "volume": 57061.0}, {"date": "2022-06-22", "close": 3.35, "volume": 38104.0}, {"date": "2022-06-23", "close": 3.61, "volume": 35988.0}, {"date": "2022-06-24", "close": 3.75, "volume": 48475.0}, {"date": "2022-06-27", "close": 3.7, "volume": 38903.0}, {"date": "2022-06-28", "close": 3.53, "volume": 131698.0}, {"date": "2022-06-29", "close": 3.33, "volume": 32362.0}, {"date": "2022-06-30", "close": 3.25, "volume": 21402.0}, {"date": "2022-07-01", "close": 3.25, "volume": 15967.0}, {"date": "2022-07-05", "close": 3.25, "volume": 23392.0}, {"date": "2022-07-06", "close": 3.18, "volume": 85102.0}, {"date": "2022-07-07", "close": 3.29, "volume": 40272.0}, {"date": "2022-07-08", "close": 3.275, "volume": 40957.0}, {"date": "2022-07-11", "close": 3.31, "volume": 31226.0}, {"date": "2022-07-12", "close": 3.15, "volume": 20096.0}, {"date": "2022-07-13", "close": 2.94, "volume": 133526.0}, {"date": "2022-07-14", "close": 3.18, "volume": 120683.0}, {"date": "2022-07-15", "close": 3.28, "volume": 42566.0}, {"date": "2022-07-18", "close": 3.26, "volume": 51898.0}, {"date": "2022-07-19", "close": 3.2, "volume": 33570.0}, {"date": "2022-07-20", "close": 3.2, "volume": 19159.0}, {"date": "2022-07-21", "close": 3.325, "volume": 6002.0}, {"date": "2022-07-22", "close": 3.17, "volume": 25144.0}, {"date": "2022-07-25", "close": 3.06, "volume": 32235.0}, {"date": "2022-07-26", "close": 3.05, "volume": 47775.0}, {"date": "2022-07-27", "close": 3.21, "volume": 43465.0}, {"date": "2022-07-28", "close": 3.24, "volume": 34616.0}, {"date": "2022-07-29", "close": 3.35, "volume": 66839.0}, {"date": "2022-08-01", "close": 3.38, "volume": 79063.0}, {"date": "2022-08-02", "close": 3.38, "volume": 12922.0}, {"date": "2022-08-03", "close": 3.41, "volume": 10925.0}, {"date": "2022-08-04", "close": 3.32, "volume": 13015.0}, {"date": "2022-08-05", "close": 3.24, "volume": 68722.0}, {"date": "2022-08-08", "close": 3.455, "volume": 55685.0}, {"date": "2022-08-09", "close": 3.33, "volume": 21842.0}, {"date": "2022-08-10", "close": 3.48, "volume": 18199.0}, {"date": "2022-08-11", "close": 3.54, "volume": 38254.0}, {"date": "2022-08-12", "close": 3.24, "volume": 61164.0}, {"date": "2022-08-15", "close": 3.32, "volume": 22999.0}, {"date": "2022-08-16", "close": 3.3, "volume": 28441.0}, {"date": "2022-08-17", "close": 3.22, "volume": 42585.0}, {"date": "2022-08-18", "close": 3.23, "volume": 46515.0}, {"date": "2022-08-19", "close": 3.3, "volume": 26826.0}, {"date": "2022-08-22", "close": 3.18, "volume": 23328.0}, {"date": "2022-08-23", "close": 3.17, "volume": 25182.0}, {"date": "2022-08-24", "close": 3.05, "volume": 25833.0}, {"date": "2022-08-25", "close": 3.07, "volume": 29410.0}, {"date": "2022-08-26", "close": 3.01, "volume": 40119.0}, {"date": "2022-08-29", "close": 2.995, "volume": 6459.0}, {"date": "2022-08-30", "close": 2.99, "volume": 66511.0}, {"date": "2022-08-31", "close": 2.92, "volume": 71814.0}, {"date": "2022-09-01", "close": 2.8, "volume": 27365.0}, {"date": "2022-09-02", "close": 2.99, "volume": 37691.0}, {"date": "2022-09-06", "close": 2.81, "volume": 75124.0}, {"date": "2022-09-07", "close": 3.0, "volume": 98364.0}, {"date": "2022-09-08", "close": 2.88, "volume": 32777.0}, {"date": "2022-09-09", "close": 3.06, "volume": 57029.0}, {"date": "2022-09-12", "close": 3.1, "volume": 28593.0}, {"date": "2022-09-13", "close": 3.14, "volume": 14849.0}, {"date": "2022-09-14", "close": 2.98, "volume": 24119.0}, {"date": "2022-09-15", "close": 3.03, "volume": 22274.0}, {"date": "2022-09-16", "close": 3.03, "volume": 82392.0}, {"date": "2022-09-19", "close": 2.86, "volume": 15746.0}, {"date": "2022-09-20", "close": 2.79, "volume": 16495.0}, {"date": "2022-09-21", "close": 2.93, "volume": 41876.0}, {"date": "2022-09-22", "close": 2.87, "volume": 8498.0}, {"date": "2022-09-23", "close": 2.85, "volume": 29057.0}, {"date": "2022-09-26", "close": 2.92, "volume": 56889.0}, {"date": "2022-09-27", "close": 2.75, "volume": 40146.0}, {"date": "2022-09-28", "close": 2.79, "volume": 16843.0}, {"date": "2022-09-29", "close": 2.86, "volume": 10472.0}, {"date": "2022-09-30", "close": 2.77, "volume": 29135.0}, {"date": "2022-10-03", "close": 2.75, "volume": 14764.0}, {"date": "2022-10-04", "close": 2.8, "volume": 41439.0}, {"date": "2022-10-05", "close": 2.85, "volume": 23013.0}, {"date": "2022-10-06", "close": 2.77, "volume": 133526.0}, {"date": "2022-10-07", "close": 2.69, "volume": 16388.0}, {"date": "2022-10-10", "close": 2.7, "volume": 41316.0}, {"date": "2022-10-11", "close": 2.67, "volume": 32766.0}, {"date": "2022-10-12", "close": 2.64, "volume": 31230.0}, {"date": "2022-10-13", "close": 2.67, "volume": 12082.0}, {"date": "2022-10-14", "close": 2.64, "volume": 51039.0}, {"date": "2022-10-17", "close": 2.6, "volume": 73159.0}, {"date": "2022-10-18", "close": 2.66, "volume": 82110.0}, {"date": "2022-10-19", "close": 2.54, "volume": 43367.0}, {"date": "2022-10-20", "close": 2.55, "volume": 11365.0}, {"date": "2022-10-21", "close": 2.64, "volume": 54251.0}, {"date": "2022-10-24", "close": 2.69, "volume": 30693.0}, {"date": "2022-10-25", "close": 2.8129, "volume": 24826.0}, {"date": "2022-10-26", "close": 2.72, "volume": 17792.0}, {"date": "2022-10-27", "close": 2.67, "volume": 26106.0}, {"date": "2022-10-28", "close": 2.885, "volume": 49061.0}, {"date": "2022-10-31", "close": 2.85, "volume": 28577.0}, {"date": "2022-11-01", "close": 2.87, "volume": 9079.0}, {"date": "2022-11-02", "close": 3.0, "volume": 59632.0}, {"date": "2022-11-03", "close": 3.05, "volume": 17559.0}, {"date": "2022-11-04", "close": 3.05, "volume": 63099.0}, {"date": "2022-11-07", "close": 2.97, "volume": 15631.0}, {"date": "2022-11-08", "close": 3.0, "volume": 35723.0}, {"date": "2022-11-09", "close": 2.97, "volume": 24122.0}, {"date": "2022-11-10", "close": 3.04, "volume": 23145.0}, {"date": "2022-11-11", "close": 3.1, "volume": 35752.0}, {"date": "2022-11-14", "close": 3.12, "volume": 18827.0}, {"date": "2022-11-15", "close": 3.13, "volume": 27624.0}, {"date": "2022-11-16", "close": 3.2, "volume": 18960.0}, {"date": "2022-11-17", "close": 3.1, "volume": 31363.0}, {"date": "2022-11-18", "close": 3.2, "volume": 22637.0}, {"date": "2022-11-21", "close": 3.06, "volume": 10316.0}, {"date": "2022-11-22", "close": 3.17, "volume": 19852.0}, {"date": "2022-11-23", "close": 3.13, "volume": 16219.0}, {"date": "2022-11-25", "close": 3.19, "volume": 271465.0}, {"date": "2022-11-28", "close": 3.17, "volume": 35906.0}, {"date": "2022-11-29", "close": 3.12, "volume": 26298.0}, {"date": "2022-11-30", "close": 3.01, "volume": 49820.0}, {"date": "2022-12-01", "close": 2.83, "volume": 34427.0}, {"date": "2022-12-02", "close": 2.72, "volume": 43912.0}, {"date": "2022-12-05", "close": 2.8, "volume": 91004.0}, {"date": "2022-12-06", "close": 2.775, "volume": 16897.0}, {"date": "2022-12-07", "close": 2.8, "volume": 19175.0}, {"date": "2022-12-08", "close": 2.85, "volume": 14551.0}, {"date": "2022-12-09", "close": 2.75, "volume": 14362.0}, {"date": "2022-12-12", "close": 2.8, "volume": 8499.0}, {"date": "2022-12-13", "close": 2.67, "volume": 84374.0}, {"date": "2022-12-14", "close": 2.735, "volume": 24902.0}, {"date": "2022-12-15", "close": 2.72, "volume": 12046.0}, {"date": "2022-12-16", "close": 2.75, "volume": 46124.0}, {"date": "2022-12-19", "close": 2.76, "volume": 25442.0}, {"date": "2022-12-20", "close": 2.76, "volume": 15964.0}, {"date": "2022-12-21", "close": 2.81, "volume": 99924.0}, {"date": "2022-12-22", "close": 2.95, "volume": 45049.0}, {"date": "2022-12-23", "close": 3.12, "volume": 122251.0}, {"date": "2022-12-27", "close": 3.09, "volume": 49662.0}, {"date": "2022-12-28", "close": 3.15, "volume": 59345.0}, {"date": "2022-12-29", "close": 3.3, "volume": 64687.0}, {"date": "2022-12-30", "close": 3.7, "volume": 155263.0}, {"date": "2023-01-03", "close": 3.675, "volume": 129774.0}, {"date": "2023-01-04", "close": 3.93, "volume": 81747.0}, {"date": "2023-01-05", "close": 3.81, "volume": 26669.0}, {"date": "2023-01-06", "close": 3.72, "volume": 35428.0}, {"date": "2023-01-09", "close": 3.97, "volume": 66976.0}, {"date": "2023-01-10", "close": 4.07, "volume": 126112.0}, {"date": "2023-01-11", "close": 4.1, "volume": 53391.0}, {"date": "2023-01-12", "close": 4.11, "volume": 20961.0}, {"date": "2023-01-13", "close": 4.1, "volume": 13262.0}, {"date": "2023-01-17", "close": 3.87, "volume": 22428.0}, {"date": "2023-01-18", "close": 3.89, "volume": 93035.0}, {"date": "2023-01-19", "close": 3.86, "volume": 15399.0}, {"date": "2023-01-20", "close": 3.85, "volume": 45523.0}, {"date": "2023-01-23", "close": 3.67, "volume": 35905.0}, {"date": "2023-01-24", "close": 3.555, "volume": 32148.0}, {"date": "2023-01-25", "close": 3.56, "volume": 26749.0}, {"date": "2023-01-26", "close": 3.63, "volume": 16191.0}, {"date": "2023-01-27", "close": 3.57, "volume": 12686.0}, {"date": "2023-01-30", "close": 3.53, "volume": 12453.0}, {"date": "2023-01-31", "close": 3.6, "volume": 41997.0}, {"date": "2023-02-01", "close": 3.63, "volume": 49419.0}, {"date": "2023-02-02", "close": 3.57, "volume": 26228.0}, {"date": "2023-02-03", "close": 3.53, "volume": 11731.0}, {"date": "2023-02-06", "close": 3.38, "volume": 15489.0}, {"date": "2023-02-07", "close": 3.46, "volume": 43058.0}, {"date": "2023-02-08", "close": 3.6, "volume": 37341.0}, {"date": "2023-02-09", "close": 3.62, "volume": 30660.0}, {"date": "2023-02-10", "close": 3.525, "volume": 55416.0}, {"date": "2023-02-13", "close": 3.84, "volume": 33452.0}, {"date": "2023-02-14", "close": 4.0, "volume": 28344.0}, {"date": "2023-02-15", "close": 3.88, "volume": 42299.0}, {"date": "2023-02-16", "close": 3.7, "volume": 22858.0}, {"date": "2023-02-17", "close": 3.72, "volume": 12310.0}, {"date": "2023-02-21", "close": 3.5, "volume": 22354.0}, {"date": "2023-02-22", "close": 3.59, "volume": 13895.0}, {"date": "2023-02-23", "close": 3.65, "volume": 7171.0}, {"date": "2023-02-24", "close": 3.66, "volume": 22091.0}, {"date": "2023-02-27", "close": 3.67, "volume": 12069.0}, {"date": "2023-02-28", "close": 3.67, "volume": 5456.0}, {"date": "2023-03-01", "close": 3.685, "volume": 17361.0}, {"date": "2023-03-02", "close": 3.775, "volume": 11982.0}, {"date": "2023-03-03", "close": 3.78, "volume": 17432.0}, {"date": "2023-03-06", "close": 3.55, "volume": 38796.0}, {"date": "2023-03-07", "close": 3.36, "volume": 27822.0}, {"date": "2023-03-08", "close": 3.45, "volume": 15570.0}, {"date": "2023-03-09", "close": 3.35, "volume": 26897.0}, {"date": "2023-03-10", "close": 3.33, "volume": 44776.0}, {"date": "2023-03-13", "close": 3.45, "volume": 40356.0}, {"date": "2023-03-14", "close": 3.48, "volume": 54273.0}, {"date": "2023-03-15", "close": 3.46, "volume": 37151.0}, {"date": "2023-03-16", "close": 3.4, "volume": 5940.0}, {"date": "2023-03-17", "close": 3.35, "volume": 18329.0}, {"date": "2023-03-20", "close": 3.3, "volume": 57538.0}, {"date": "2023-03-21", "close": 3.32, "volume": 24931.0}, {"date": "2023-03-22", "close": 3.21, "volume": 12707.0}, {"date": "2023-03-23", "close": 3.11, "volume": 38722.0}, {"date": "2023-03-24", "close": 3.025, "volume": 59836.0}, {"date": "2023-03-27", "close": 2.99, "volume": 26019.0}, {"date": "2023-03-28", "close": 2.98, "volume": 43294.0}, {"date": "2023-03-29", "close": 2.94, "volume": 24552.0}, {"date": "2023-03-30", "close": 2.91, "volume": 35976.0}, {"date": "2023-03-31", "close": 2.95, "volume": 15606.0}, {"date": "2023-04-03", "close": 2.97, "volume": 21057.0}, {"date": "2023-04-04", "close": 3.02, "volume": 33763.0}, {"date": "2023-04-05", "close": 2.99, "volume": 16418.0}, {"date": "2023-04-06", "close": 2.98, "volume": 6342.0}, {"date": "2023-04-10", "close": 2.88, "volume": 23734.0}, {"date": "2023-04-11", "close": 2.935, "volume": 23094.0}, {"date": "2023-04-12", "close": 2.85, "volume": 12770.0}, {"date": "2023-04-13", "close": 2.87, "volume": 1694.0}, {"date": "2023-04-14", "close": 2.92, "volume": 21617.0}, {"date": "2023-04-17", "close": 2.85, "volume": 19620.0}, {"date": "2023-04-18", "close": 2.81, "volume": 36620.0}, {"date": "2023-04-19", "close": 2.79, "volume": 6304.0}, {"date": "2023-04-20", "close": 2.85, "volume": 10502.0}, {"date": "2023-04-21", "close": 2.64, "volume": 82791.0}, {"date": "2023-04-24", "close": 2.67, "volume": 29791.0}, {"date": "2023-04-25", "close": 2.77, "volume": 56629.0}, {"date": "2023-04-26", "close": 2.79, "volume": 8597.0}, {"date": "2023-04-27", "close": 2.97, "volume": 29747.0}, {"date": "2023-04-28", "close": 2.95, "volume": 19711.0}, {"date": "2023-05-01", "close": 2.94, "volume": 13701.0}, {"date": "2023-05-02", "close": 2.95, "volume": 14454.0}, {"date": "2023-05-03", "close": 3.04, "volume": 34112.0}, {"date": "2023-05-04", "close": 3.0905, "volume": 10544.0}, {"date": "2023-05-05", "close": 2.95, "volume": 24554.0}, {"date": "2023-05-08", "close": 2.91, "volume": 28057.0}, {"date": "2023-05-09", "close": 2.44, "volume": 119195.0}, {"date": "2023-05-10", "close": 2.37, "volume": 99421.0}, {"date": "2023-05-11", "close": 2.35, "volume": 185546.0}, {"date": "2023-05-12", "close": 2.62, "volume": 69029.0}, {"date": "2023-05-15", "close": 2.6, "volume": 31641.0}, {"date": "2023-05-16", "close": 2.47, "volume": 16863.0}, {"date": "2023-05-17", "close": 2.57, "volume": 134161.0}, {"date": "2023-05-18", "close": 2.72, "volume": 44044.0}, {"date": "2023-05-19", "close": 2.86, "volume": 38094.0}, {"date": "2023-05-22", "close": 3.03, "volume": 32908.0}, {"date": "2023-05-23", "close": 2.92, "volume": 102493.0}, {"date": "2023-05-24", "close": 2.8, "volume": 17298.0}, {"date": "2023-05-25", "close": 2.62, "volume": 43696.0}, {"date": "2023-05-26", "close": 2.77, "volume": 13705.0}, {"date": "2023-05-30", "close": 2.73, "volume": 7238.0}, {"date": "2023-05-31", "close": 2.59, "volume": 28069.0}, {"date": "2023-06-01", "close": 2.72, "volume": 14399.0}, {"date": "2023-06-02", "close": 2.6, "volume": 24125.0}, {"date": "2023-06-05", "close": 2.66, "volume": 6940.0}, {"date": "2023-06-06", "close": 2.61, "volume": 71486.0}, {"date": "2023-06-07", "close": 2.74, "volume": 82543.0}, {"date": "2023-06-08", "close": 2.76, "volume": 13665.0}, {"date": "2023-06-09", "close": 2.65, "volume": 44700.0}, {"date": "2023-06-12", "close": 2.7, "volume": 28711.0}, {"date": "2023-06-13", "close": 2.92, "volume": 86185.0}, {"date": "2023-06-14", "close": 2.7, "volume": 94096.0}, {"date": "2023-06-15", "close": 2.72, "volume": 17610.0}, {"date": "2023-06-16", "close": 2.82, "volume": 47817.0}, {"date": "2023-06-20", "close": 2.72, "volume": 12106.0}, {"date": "2023-06-21", "close": 2.66, "volume": 29797.0}, {"date": "2023-06-22", "close": 2.72, "volume": 19392.0}, {"date": "2023-06-23", "close": 2.73, "volume": 21793.0}, {"date": "2023-06-26", "close": 2.57, "volume": 25756.0}, {"date": "2023-06-27", "close": 2.55, "volume": 39617.0}, {"date": "2023-06-28", "close": 2.57, "volume": 80218.0}, {"date": "2023-06-29", "close": 2.55, "volume": 36969.0}, {"date": "2023-06-30", "close": 2.6, "volume": 17552.0}, {"date": "2023-07-03", "close": 2.8, "volume": 27792.0}, {"date": "2023-07-05", "close": 2.77, "volume": 42298.0}, {"date": "2023-07-06", "close": 2.85, "volume": 22812.0}, {"date": "2023-07-07", "close": 2.98, "volume": 43446.0}, {"date": "2023-07-10", "close": 2.87, "volume": 16754.0}, {"date": "2023-07-11", "close": 2.91, "volume": 47844.0}, {"date": "2023-07-12", "close": 2.77, "volume": 20073.0}, {"date": "2023-07-13", "close": 2.86, "volume": 28703.0}, {"date": "2023-07-14", "close": 2.81, "volume": 56752.0}, {"date": "2023-07-17", "close": 2.8, "volume": 13584.0}, {"date": "2023-07-18", "close": 2.81, "volume": 27865.0}, {"date": "2023-07-19", "close": 2.9, "volume": 28430.0}, {"date": "2023-07-20", "close": 2.76, "volume": 12841.0}, {"date": "2023-07-21", "close": 2.67, "volume": 21534.0}, {"date": "2023-07-24", "close": 2.67, "volume": 10950.0}, {"date": "2023-07-25", "close": 2.69, "volume": 14776.0}, {"date": "2023-07-26", "close": 2.755, "volume": 27909.0}, {"date": "2023-07-27", "close": 2.78, "volume": 31302.0}, {"date": "2023-07-28", "close": 2.88, "volume": 11234.0}, {"date": "2023-07-31", "close": 2.79, "volume": 14131.0}, {"date": "2023-08-01", "close": 2.84, "volume": 7641.0}, {"date": "2023-08-02", "close": 2.87, "volume": 29659.0}, {"date": "2023-08-03", "close": 2.78, "volume": 22737.0}, {"date": "2023-08-04", "close": 2.7, "volume": 28165.0}, {"date": "2023-08-07", "close": 2.67, "volume": 59607.0}, {"date": "2023-08-08", "close": 2.68, "volume": 12572.0}, {"date": "2023-08-09", "close": 2.63, "volume": 8954.0}, {"date": "2023-08-10", "close": 2.98, "volume": 74123.0}, {"date": "2023-08-11", "close": 3.06, "volume": 124537.0}, {"date": "2023-08-14", "close": 3.25, "volume": 119296.0}, {"date": "2023-08-15", "close": 3.17, "volume": 93858.0}, {"date": "2023-08-16", "close": 3.23, "volume": 43814.0}, {"date": "2023-08-17", "close": 3.28, "volume": 29854.0}, {"date": "2023-08-18", "close": 3.24, "volume": 42334.0}, {"date": "2023-08-21", "close": 3.4, "volume": 128171.0}, {"date": "2023-08-22", "close": 3.59, "volume": 97716.0}, {"date": "2023-08-23", "close": 3.44, "volume": 41740.0}, {"date": "2023-08-24", "close": 3.33, "volume": 51600.0}, {"date": "2023-08-25", "close": 3.24, "volume": 40036.0}, {"date": "2023-08-28", "close": 3.3399, "volume": 38785.0}, {"date": "2023-08-29", "close": 3.32, "volume": 60013.0}, {"date": "2023-08-30", "close": 3.28, "volume": 69258.0}, {"date": "2023-08-31", "close": 3.46, "volume": 411330.0}, {"date": "2023-09-01", "close": 3.48, "volume": 161544.0}, {"date": "2023-09-05", "close": 3.46, "volume": 133645.0}, {"date": "2023-09-06", "close": 3.5, "volume": 66803.0}, {"date": "2023-09-07", "close": 3.47, "volume": 37298.0}, {"date": "2023-09-08", "close": 3.46, "volume": 38646.0}, {"date": "2023-09-11", "close": 3.4, "volume": 29759.0}, {"date": "2023-09-12", "close": 3.18, "volume": 60934.0}, {"date": "2023-09-13", "close": 3.06, "volume": 55343.0}, {"date": "2023-09-14", "close": 3.18, "volume": 40614.0}, {"date": "2023-09-15", "close": 3.05, "volume": 80787.0}, {"date": "2023-09-18", "close": 2.91, "volume": 99254.0}, {"date": "2023-09-19", "close": 2.97, "volume": 33221.0}, {"date": "2023-09-20", "close": 2.88, "volume": 43622.0}, {"date": "2023-09-21", "close": 2.85, "volume": 23627.0}, {"date": "2023-09-22", "close": 2.69, "volume": 96804.0}, {"date": "2023-09-25", "close": 2.79, "volume": 94062.0}, {"date": "2023-09-26", "close": 2.67, "volume": 127347.0}, {"date": "2023-09-27", "close": 2.56, "volume": 137410.0}, {"date": "2023-09-28", "close": 2.06, "volume": 1381654.0}, {"date": "2023-09-29", "close": 2.01, "volume": 242703.0}, {"date": "2023-10-02", "close": 2.01, "volume": 107692.0}, {"date": "2023-10-03", "close": 1.96, "volume": 114484.0}, {"date": "2023-10-04", "close": 1.95, "volume": 114681.0}, {"date": "2023-10-05", "close": 1.92, "volume": 108886.0}, {"date": "2023-10-06", "close": 2.0, "volume": 121259.0}, {"date": "2023-10-09", "close": 1.95, "volume": 74954.0}, {"date": "2023-10-10", "close": 1.92, "volume": 188317.0}, {"date": "2023-10-11", "close": 1.96, "volume": 100863.0}, {"date": "2023-10-12", "close": 1.99, "volume": 23371.0}, {"date": "2023-10-13", "close": 1.92, "volume": 68804.0}, {"date": "2023-10-16", "close": 1.93, "volume": 246027.0}, {"date": "2023-10-17", "close": 1.94, "volume": 227512.0}, {"date": "2023-10-18", "close": 1.86, "volume": 118285.0}, {"date": "2023-10-19", "close": 1.85, "volume": 59585.0}, {"date": "2023-10-20", "close": 1.81, "volume": 102014.0}, {"date": "2023-10-23", "close": 1.82, "volume": 109580.0}, {"date": "2023-10-24", "close": 1.77, "volume": 28585.0}, {"date": "2023-10-25", "close": 1.76, "volume": 54176.0}, {"date": "2023-10-26", "close": 1.7, "volume": 176205.0}, {"date": "2023-10-27", "close": 1.69, "volume": 86823.0}, {"date": "2023-10-30", "close": 1.78, "volume": 24991.0}, {"date": "2023-10-31", "close": 1.78, "volume": 46141.0}, {"date": "2023-11-01", "close": 1.73, "volume": 42653.0}, {"date": "2023-11-02", "close": 1.75, "volume": 21915.0}, {"date": "2023-11-03", "close": 1.69, "volume": 86985.0}, {"date": "2023-11-06", "close": 1.69, "volume": 41397.0}, {"date": "2023-11-07", "close": 1.68, "volume": 27329.0}, {"date": "2023-11-08", "close": 1.73, "volume": 26231.0}, {"date": "2023-11-09", "close": 1.68, "volume": 43665.0}, {"date": "2023-11-10", "close": 1.62, "volume": 94473.0}, {"date": "2023-11-13", "close": 1.61, "volume": 120254.0}, {"date": "2023-11-14", "close": 1.71, "volume": 66567.0}, {"date": "2023-11-15", "close": 1.78, "volume": 51749.0}, {"date": "2023-11-16", "close": 1.75, "volume": 12062.0}, {"date": "2023-11-17", "close": 1.69, "volume": 52095.0}, {"date": "2023-11-20", "close": 1.7, "volume": 31012.0}, {"date": "2023-11-21", "close": 1.66, "volume": 40843.0}, {"date": "2023-11-22", "close": 1.6, "volume": 55862.0}, {"date": "2023-11-24", "close": 1.62, "volume": 4695.0}, {"date": "2023-11-27", "close": 1.63, "volume": 22011.0}, {"date": "2023-11-28", "close": 1.6186, "volume": 67078.0}, {"date": "2023-11-29", "close": 1.61, "volume": 18981.0}, {"date": "2023-11-30", "close": 1.61, "volume": 42988.0}, {"date": "2023-12-01", "close": 1.65, "volume": 134091.0}, {"date": "2023-12-04", "close": 1.69, "volume": 101226.0}, {"date": "2023-12-05", "close": 1.64, "volume": 83253.0}, {"date": "2023-12-06", "close": 1.65, "volume": 56189.0}, {"date": "2023-12-07", "close": 1.72, "volume": 131306.0}, {"date": "2023-12-08", "close": 1.65, "volume": 144961.0}, {"date": "2023-12-11", "close": 1.65, "volume": 207395.0}, {"date": "2023-12-12", "close": 1.7, "volume": 143049.0}, {"date": "2023-12-13", "close": 1.75, "volume": 90223.0}, {"date": "2023-12-14", "close": 1.79, "volume": 105449.0}, {"date": "2023-12-15", "close": 1.86, "volume": 227980.0}, {"date": "2023-12-18", "close": 1.74, "volume": 122318.0}, {"date": "2023-12-19", "close": 1.72, "volume": 156259.0}, {"date": "2023-12-20", "close": 1.64, "volume": 71298.0}, {"date": "2023-12-21", "close": 1.63, "volume": 186877.0}, {"date": "2023-12-22", "close": 1.76, "volume": 152688.0}, {"date": "2023-12-26", "close": 1.89, "volume": 209983.0}, {"date": "2023-12-27", "close": 2.0, "volume": 187603.0}, {"date": "2023-12-28", "close": 2.08, "volume": 102464.0}, {"date": "2023-12-29", "close": 2.03, "volume": 132092.0}, {"date": "2024-01-02", "close": 1.97, "volume": 74184.0}, {"date": "2024-01-03", "close": 1.95, "volume": 67838.0}, {"date": "2024-01-04", "close": 1.82, "volume": 62446.0}, {"date": "2024-01-05", "close": 1.8, "volume": 55558.0}, {"date": "2024-01-08", "close": 1.79, "volume": 52450.0}, {"date": "2024-01-09", "close": 1.76, "volume": 56528.0}, {"date": "2024-01-10", "close": 1.72, "volume": 44665.0}, {"date": "2024-01-11", "close": 1.68, "volume": 58492.0}, {"date": "2024-01-12", "close": 1.62, "volume": 52292.0}, {"date": "2024-01-16", "close": 1.56, "volume": 100697.0}, {"date": "2024-01-17", "close": 1.56, "volume": 98598.0}, {"date": "2024-01-18", "close": 1.69, "volume": 155833.0}, {"date": "2024-01-19", "close": 1.71, "volume": 114067.0}, {"date": "2024-01-22", "close": 1.73, "volume": 51092.0}, {"date": "2024-01-23", "close": 1.72, "volume": 110350.0}, {"date": "2024-01-24", "close": 1.74, "volume": 7088.0}, {"date": "2024-01-25", "close": 1.65, "volume": 38745.0}, {"date": "2024-01-26", "close": 1.62, "volume": 45042.0}, {"date": "2024-01-29", "close": 1.63, "volume": 14261.0}, {"date": "2024-01-30", "close": 1.58, "volume": 39153.0}, {"date": "2024-01-31", "close": 1.57, "volume": 35490.0}, {"date": "2024-02-01", "close": 1.54, "volume": 49016.0}, {"date": "2024-02-02", "close": 1.61, "volume": 84830.0}, {"date": "2024-02-05", "close": 1.58, "volume": 76099.0}, {"date": "2024-02-06", "close": 1.57, "volume": 127701.0}, {"date": "2024-02-07", "close": 1.565, "volume": 45283.0}, {"date": "2024-02-08", "close": 1.56, "volume": 50420.0}, {"date": "2024-02-09", "close": 1.555, "volume": 65649.0}, {"date": "2024-02-12", "close": 1.81, "volume": 972965.0}, {"date": "2024-02-13", "close": 1.885, "volume": 356162.0}, {"date": "2024-02-14", "close": 1.71, "volume": 278312.0}, {"date": "2024-02-15", "close": 1.78, "volume": 266384.0}, {"date": "2024-02-16", "close": 1.93, "volume": 162116.0}, {"date": "2024-02-20", "close": 2.1, "volume": 167000.0}, {"date": "2024-02-21", "close": 2.05, "volume": 87935.0}, {"date": "2024-02-22", "close": 2.11, "volume": 129604.0}, {"date": "2024-02-23", "close": 1.99, "volume": 218661.0}, {"date": "2024-02-26", "close": 2.03, "volume": 43307.0}, {"date": "2024-02-27", "close": 1.97, "volume": 121434.0}, {"date": "2024-02-28", "close": 2.0, "volume": 44516.0}, {"date": "2024-02-29", "close": 1.98, "volume": 147435.0}, {"date": "2024-03-01", "close": 1.97, "volume": 51924.0}, {"date": "2024-03-04", "close": 1.99, "volume": 64789.0}, {"date": "2024-03-05", "close": 2.0, "volume": 34305.0}, {"date": "2024-03-06", "close": 1.99, "volume": 36572.0}, {"date": "2024-03-07", "close": 2.0, "volume": 43625.0}, {"date": "2024-03-08", "close": 1.92, "volume": 81678.0}, {"date": "2024-03-11", "close": 1.94, "volume": 31123.0}, {"date": "2024-03-12", "close": 1.92, "volume": 26560.0}, {"date": "2024-03-13", "close": 1.85, "volume": 32676.0}, {"date": "2024-03-14", "close": 1.79, "volume": 79320.0}, {"date": "2024-03-15", "close": 1.83, "volume": 47696.0}, {"date": "2024-03-18", "close": 1.82, "volume": 51328.0}, {"date": "2024-03-19", "close": 1.81, "volume": 72338.0}, {"date": "2024-03-20", "close": 1.855, "volume": 19201.0}, {"date": "2024-03-21", "close": 2.01, "volume": 125934.0}, {"date": "2024-03-22", "close": 2.1, "volume": 133440.0}, {"date": "2024-03-25", "close": 2.19, "volume": 79850.0}, {"date": "2024-03-26", "close": 2.44, "volume": 184496.0}, {"date": "2024-03-27", "close": 2.4, "volume": 89347.0}, {"date": "2024-03-28", "close": 2.37, "volume": 110435.0}, {"date": "2024-04-01", "close": 2.33, "volume": 66892.0}, {"date": "2024-04-02", "close": 2.38, "volume": 46321.0}, {"date": "2024-04-03", "close": 2.45, "volume": 74981.0}, {"date": "2024-04-04", "close": 2.27, "volume": 83878.0}, {"date": "2024-04-05", "close": 2.34, "volume": 31981.0}, {"date": "2024-04-08", "close": 2.4, "volume": 47370.0}, {"date": "2024-04-09", "close": 2.35, "volume": 65911.0}, {"date": "2024-04-10", "close": 2.3, "volume": 34026.0}, {"date": "2024-04-11", "close": 2.27, "volume": 40241.0}, {"date": "2024-04-12", "close": 2.19, "volume": 31411.0}, {"date": "2024-04-15", "close": 2.1, "volume": 103068.0}, {"date": "2024-04-16", "close": 2.04, "volume": 67637.0}, {"date": "2024-04-17", "close": 1.99, "volume": 120684.0}, {"date": "2024-04-18", "close": 2.05, "volume": 27235.0}, {"date": "2024-04-19", "close": 1.99, "volume": 20302.0}, {"date": "2024-04-22", "close": 2.03, "volume": 66225.0}, {"date": "2024-04-23", "close": 2.15, "volume": 53574.0}, {"date": "2024-04-24", "close": 2.1, "volume": 21561.0}, {"date": "2024-04-25", "close": 2.12, "volume": 13084.0}, {"date": "2024-04-26", "close": 2.17, "volume": 12833.0}, {"date": "2024-04-29", "close": 2.19, "volume": 17265.0}, {"date": "2024-04-30", "close": 2.1, "volume": 9157.0}, {"date": "2024-05-01", "close": 2.15, "volume": 39719.0}, {"date": "2024-05-02", "close": 2.34, "volume": 66280.0}, {"date": "2024-05-03", "close": 2.24, "volume": 48039.0}, {"date": "2024-05-06", "close": 2.28, "volume": 53232.0}, {"date": "2024-05-07", "close": 2.26, "volume": 76101.0}, {"date": "2024-05-08", "close": 2.19, "volume": 13089.0}, {"date": "2024-05-09", "close": 2.15, "volume": 54835.0}, {"date": "2024-05-10", "close": 2.2, "volume": 23752.0}, {"date": "2024-05-13", "close": 2.15, "volume": 32494.0}, {"date": "2024-05-14", "close": 2.0, "volume": 57346.0}, {"date": "2024-05-15", "close": 1.99, "volume": 58204.0}, {"date": "2024-05-16", "close": 1.9, "volume": 36105.0}, {"date": "2024-05-17", "close": 1.73, "volume": 179332.0}, {"date": "2024-05-20", "close": 1.71, "volume": 130263.0}, {"date": "2024-05-21", "close": 1.72, "volume": 208473.0}, {"date": "2024-05-22", "close": 1.83, "volume": 52197.0}, {"date": "2024-05-23", "close": 1.71, "volume": 32678.0}, {"date": "2024-05-24", "close": 1.81, "volume": 92918.0}, {"date": "2024-05-28", "close": 1.76, "volume": 175988.0}, {"date": "2024-05-29", "close": 1.81, "volume": 64916.0}, {"date": "2024-05-30", "close": 1.81, "volume": 32425.0}, {"date": "2024-05-31", "close": 1.82, "volume": 57094.0}, {"date": "2024-06-03", "close": 1.92, "volume": 46814.0}, {"date": "2024-06-04", "close": 1.95, "volume": 145693.0}, {"date": "2024-06-05", "close": 1.81, "volume": 82653.0}, {"date": "2024-06-06", "close": 1.85, "volume": 40331.0}, {"date": "2024-06-07", "close": 1.9, "volume": 156077.0}, {"date": "2024-06-10", "close": 1.7, "volume": 204348.0}, {"date": "2024-06-11", "close": 1.8, "volume": 29081.0}, {"date": "2024-06-12", "close": 1.8654, "volume": 136341.0}, {"date": "2024-06-13", "close": 1.84, "volume": 125029.0}, {"date": "2024-06-14", "close": 1.79, "volume": 82000.0}, {"date": "2024-06-17", "close": 1.74, "volume": 97802.0}, {"date": "2024-06-18", "close": 1.7, "volume": 98593.0}, {"date": "2024-06-20", "close": 1.69, "volume": 51628.0}, {"date": "2024-06-21", "close": 1.84, "volume": 115831.0}, {"date": "2024-06-24", "close": 1.83, "volume": 119054.0}, {"date": "2024-06-25", "close": 1.97, "volume": 184416.0}, {"date": "2024-06-26", "close": 2.05, "volume": 126493.0}, {"date": "2024-06-27", "close": 2.27, "volume": 117068.0}, {"date": "2024-06-28", "close": 2.115, "volume": 74663.0}, {"date": "2024-07-01", "close": 2.27, "volume": 219880.0}, {"date": "2024-07-02", "close": 2.56, "volume": 182740.0}, {"date": "2024-07-03", "close": 2.56, "volume": 122278.0}, {"date": "2024-07-05", "close": 2.71, "volume": 117824.0}, {"date": "2024-07-08", "close": 2.6, "volume": 109238.0}, {"date": "2024-07-09", "close": 2.53, "volume": 75884.0}, {"date": "2024-07-10", "close": 2.48, "volume": 37502.0}, {"date": "2024-07-11", "close": 2.62, "volume": 201627.0}, {"date": "2024-07-12", "close": 2.65, "volume": 96165.0}, {"date": "2024-07-15", "close": 2.58, "volume": 48253.0}, {"date": "2024-07-16", "close": 2.57, "volume": 42546.0}, {"date": "2024-07-17", "close": 2.59, "volume": 60261.0}, {"date": "2024-07-18", "close": 2.51, "volume": 42607.0}, {"date": "2024-07-19", "close": 2.56, "volume": 35016.0}, {"date": "2024-07-22", "close": 2.61, "volume": 32301.0}, {"date": "2024-07-23", "close": 2.59, "volume": 31220.0}, {"date": "2024-07-24", "close": 2.58, "volume": 6060.0}, {"date": "2024-07-25", "close": 2.55, "volume": 54240.0}, {"date": "2024-07-26", "close": 2.62, "volume": 46528.0}, {"date": "2024-07-29", "close": 2.55, "volume": 53064.0}, {"date": "2024-07-30", "close": 2.49, "volume": 52770.0}, {"date": "2024-07-31", "close": 2.55, "volume": 40961.0}, {"date": "2024-08-01", "close": 2.52, "volume": 58425.0}, {"date": "2024-08-02", "close": 2.5, "volume": 41705.0}, {"date": "2024-08-05", "close": 2.45, "volume": 81053.0}, {"date": "2024-08-06", "close": 2.455, "volume": 222275.0}, {"date": "2024-08-07", "close": 2.525, "volume": 154713.0}, {"date": "2024-08-08", "close": 2.7, "volume": 253952.0}, {"date": "2024-08-09", "close": 2.71, "volume": 82518.0}, {"date": "2024-08-12", "close": 2.59, "volume": 39208.0}, {"date": "2024-08-13", "close": 2.63, "volume": 14211.0}, {"date": "2024-08-14", "close": 2.6, "volume": 59078.0}, {"date": "2024-08-15", "close": 2.66, "volume": 107165.0}, {"date": "2024-08-16", "close": 2.74, "volume": 91962.0}, {"date": "2024-08-19", "close": 2.7, "volume": 106218.0}, {"date": "2024-08-20", "close": 2.73, "volume": 103260.0}, {"date": "2024-08-21", "close": 2.81, "volume": 224202.0}, {"date": "2024-08-22", "close": 3.0, "volume": 185218.0}, {"date": "2024-08-23", "close": 2.9, "volume": 139899.0}, {"date": "2024-08-26", "close": 3.05, "volume": 94402.0}, {"date": "2024-08-27", "close": 3.01, "volume": 67319.0}, {"date": "2024-08-28", "close": 2.9, "volume": 71516.0}, {"date": "2024-08-29", "close": 2.97, "volume": 44212.0}, {"date": "2024-08-30", "close": 3.12, "volume": 56767.0}, {"date": "2024-09-03", "close": 3.01, "volume": 88586.0}, {"date": "2024-09-04", "close": 2.95, "volume": 79729.0}, {"date": "2024-09-05", "close": 2.97, "volume": 104486.0}, {"date": "2024-09-06", "close": 3.02, "volume": 55186.0}, {"date": "2024-09-09", "close": 3.03, "volume": 37966.0}, {"date": "2024-09-10", "close": 3.28, "volume": 203258.0}, {"date": "2024-09-11", "close": 3.32, "volume": 96288.0}, {"date": "2024-09-12", "close": 3.33, "volume": 252329.0}, {"date": "2024-09-13", "close": 3.54, "volume": 101314.0}, {"date": "2024-09-16", "close": 3.48, "volume": 74193.0}, {"date": "2024-09-17", "close": 3.43, "volume": 39273.0}, {"date": "2024-09-18", "close": 3.43, "volume": 69720.0}, {"date": "2024-09-19", "close": 3.49, "volume": 74541.0}, {"date": "2024-09-20", "close": 3.48, "volume": 235589.0}, {"date": "2024-09-23", "close": 3.46, "volume": 35598.0}, {"date": "2024-09-24", "close": 3.45, "volume": 53108.0}, {"date": "2024-09-25", "close": 3.49, "volume": 76845.0}, {"date": "2024-09-26", "close": 3.55, "volume": 94611.0}, {"date": "2024-09-27", "close": 3.54, "volume": 120251.0}, {"date": "2024-09-30", "close": 3.56, "volume": 38225.0}, {"date": "2024-10-01", "close": 3.55, "volume": 108860.0}, {"date": "2024-10-02", "close": 3.55, "volume": 53536.0}, {"date": "2024-10-03", "close": 3.55, "volume": 65292.0}, {"date": "2024-10-04", "close": 3.745, "volume": 112016.0}, {"date": "2024-10-07", "close": 3.8, "volume": 156965.0}, {"date": "2024-10-08", "close": 3.87, "volume": 153210.0}, {"date": "2024-10-09", "close": 4.0, "volume": 209935.0}, {"date": "2024-10-10", "close": 3.77, "volume": 192686.0}, {"date": "2024-10-11", "close": 3.77, "volume": 68201.0}, {"date": "2024-10-14", "close": 3.78, "volume": 145064.0}, {"date": "2024-10-15", "close": 3.68, "volume": 113676.0}, {"date": "2024-10-16", "close": 3.74, "volume": 120520.0}, {"date": "2024-10-17", "close": 3.74, "volume": 103298.0}, {"date": "2024-10-18", "close": 3.8, "volume": 49326.0}, {"date": "2024-10-21", "close": 3.85, "volume": 87091.0}, {"date": "2024-10-22", "close": 3.79, "volume": 70868.0}, {"date": "2024-10-23", "close": 3.77, "volume": 41857.0}, {"date": "2024-10-24", "close": 3.845, "volume": 48910.0}, {"date": "2024-10-25", "close": 3.89, "volume": 61220.0}, {"date": "2024-10-28", "close": 3.69, "volume": 201251.0}, {"date": "2024-10-29", "close": 3.88, "volume": 111387.0}, {"date": "2024-10-30", "close": 3.62, "volume": 150923.0}, {"date": "2024-10-31", "close": 3.72, "volume": 57882.0}, {"date": "2024-11-01", "close": 3.63, "volume": 134098.0}, {"date": "2024-11-04", "close": 3.58, "volume": 107452.0}, {"date": "2024-11-05", "close": 3.67, "volume": 97957.0}, {"date": "2024-11-06", "close": 3.57, "volume": 159603.0}, {"date": "2024-11-07", "close": 3.68, "volume": 84421.0}, {"date": "2024-11-08", "close": 3.73, "volume": 113583.0}, {"date": "2024-11-11", "close": 3.79, "volume": 51861.0}, {"date": "2024-11-12", "close": 3.87, "volume": 98017.0}, {"date": "2024-11-13", "close": 3.91, "volume": 49555.0}, {"date": "2024-11-14", "close": 3.88, "volume": 51643.0}, {"date": "2024-11-15", "close": 3.87, "volume": 50850.0}, {"date": "2024-11-18", "close": 3.84, "volume": 54865.0}, {"date": "2024-11-19", "close": 3.82, "volume": 95015.0}, {"date": "2024-11-20", "close": 3.85, "volume": 89243.0}, {"date": "2024-11-21", "close": 3.72, "volume": 137786.0}, {"date": "2024-11-22", "close": 3.77, "volume": 99014.0}, {"date": "2024-11-25", "close": 3.76, "volume": 95471.0}, {"date": "2024-11-26", "close": 3.84, "volume": 65775.0}, {"date": "2024-11-27", "close": 3.79, "volume": 51382.0}, {"date": "2024-11-29", "close": 3.78, "volume": 47939.0}, {"date": "2024-12-02", "close": 3.77, "volume": 75901.0}, {"date": "2024-12-03", "close": 3.78, "volume": 44104.0}, {"date": "2024-12-04", "close": 3.84, "volume": 63216.0}, {"date": "2024-12-05", "close": 3.93, "volume": 53381.0}, {"date": "2024-12-06", "close": 3.9, "volume": 60680.0}, {"date": "2024-12-09", "close": 3.95, "volume": 328713.0}, {"date": "2024-12-10", "close": 3.16, "volume": 521505.0}, {"date": "2024-12-11", "close": 2.65, "volume": 618834.0}, {"date": "2024-12-12", "close": 2.59, "volume": 304283.0}, {"date": "2024-12-13", "close": 2.7, "volume": 240280.0}, {"date": "2024-12-16", "close": 2.635, "volume": 234975.0}, {"date": "2024-12-17", "close": 2.57, "volume": 127568.0}, {"date": "2024-12-18", "close": 2.45, "volume": 287019.0}, {"date": "2024-12-19", "close": 2.43, "volume": 152818.0}, {"date": "2024-12-20", "close": 2.54, "volume": 119463.0}, {"date": "2024-12-23", "close": 2.61, "volume": 276952.0}, {"date": "2024-12-24", "close": 2.57, "volume": 115805.0}, {"date": "2024-12-26", "close": 2.78, "volume": 262481.0}, {"date": "2024-12-27", "close": 2.6, "volume": 214255.0}, {"date": "2024-12-30", "close": 2.6, "volume": 185302.0}, {"date": "2024-12-31", "close": 2.6, "volume": 174589.0}, {"date": "2025-01-02", "close": 2.72, "volume": 125657.0}, {"date": "2025-01-03", "close": 2.82, "volume": 137716.0}, {"date": "2025-01-06", "close": 2.85, "volume": 84818.0}, {"date": "2025-01-07", "close": 2.79, "volume": 160859.0}, {"date": "2025-01-08", "close": 2.83, "volume": 128573.0}, {"date": "2025-01-10", "close": 2.7, "volume": 195465.0}, {"date": "2025-01-13", "close": 2.73, "volume": 110759.0}, {"date": "2025-01-14", "close": 2.66, "volume": 140308.0}, {"date": "2025-01-15", "close": 2.67, "volume": 56890.0}, {"date": "2025-01-16", "close": 2.89, "volume": 457220.0}, {"date": "2025-01-17", "close": 2.92, "volume": 241696.0}, {"date": "2025-01-21", "close": 2.88, "volume": 233557.0}, {"date": "2025-01-22", "close": 3.09, "volume": 192576.0}, {"date": "2025-01-23", "close": 3.06, "volume": 86058.0}, {"date": "2025-01-24", "close": 3.01, "volume": 86197.0}, {"date": "2025-01-27", "close": 3.1, "volume": 189740.0}, {"date": "2025-01-28", "close": 3.05, "volume": 73122.0}, {"date": "2025-01-29", "close": 3.04, "volume": 49397.0}, {"date": "2025-01-30", "close": 3.05, "volume": 90258.0}, {"date": "2025-01-31", "close": 3.05, "volume": 121762.0}, {"date": "2025-02-03", "close": 3.06, "volume": 52107.0}, {"date": "2025-02-04", "close": 3.09, "volume": 130310.0}, {"date": "2025-02-05", "close": 3.14, "volume": 137732.0}, {"date": "2025-02-06", "close": 3.16, "volume": 83928.0}, {"date": "2025-02-07", "close": 3.1, "volume": 107549.0}, {"date": "2025-02-10", "close": 2.92, "volume": 122831.0}, {"date": "2025-02-11", "close": 2.91, "volume": 272320.0}, {"date": "2025-02-12", "close": 3.53, "volume": 819929.0}, {"date": "2025-02-13", "close": 3.56, "volume": 196302.0}, {"date": "2025-02-14", "close": 3.38, "volume": 226322.0}, {"date": "2025-02-18", "close": 3.48, "volume": 276837.0}, {"date": "2025-02-19", "close": 3.47, "volume": 195914.0}, {"date": "2025-02-20", "close": 3.32, "volume": 161627.0}, {"date": "2025-02-21", "close": 3.18, "volume": 217551.0}, {"date": "2025-02-24", "close": 2.9, "volume": 354920.0}, {"date": "2025-02-25", "close": 2.88, "volume": 216632.0}, {"date": "2025-02-26", "close": 2.85, "volume": 317668.0}, {"date": "2025-02-27", "close": 2.62, "volume": 350466.0}, {"date": "2025-02-28", "close": 2.71, "volume": 159783.0}, {"date": "2025-03-03", "close": 2.41, "volume": 195385.0}, {"date": "2025-03-04", "close": 2.45, "volume": 478749.0}, {"date": "2025-03-05", "close": 2.45, "volume": 207166.0}, {"date": "2025-03-06", "close": 2.27, "volume": 117262.0}, {"date": "2025-03-07", "close": 2.41, "volume": 262413.0}, {"date": "2025-03-10", "close": 2.15, "volume": 304337.0}, {"date": "2025-03-11", "close": 2.12, "volume": 234862.0}, {"date": "2025-03-12", "close": 2.22, "volume": 170964.0}, {"date": "2025-03-13", "close": 2.19, "volume": 137106.0}, {"date": "2025-03-14", "close": 2.33, "volume": 99016.0}, {"date": "2025-03-17", "close": 2.36, "volume": 52576.0}, {"date": "2025-03-18", "close": 2.35, "volume": 46528.0}, {"date": "2025-03-19", "close": 2.46, "volume": 106073.0}, {"date": "2025-03-20", "close": 2.47, "volume": 66892.0}, {"date": "2025-03-21", "close": 2.45, "volume": 93602.0}, {"date": "2025-03-24", "close": 2.44, "volume": 176329.0}, {"date": "2025-03-25", "close": 2.35, "volume": 118709.0}, {"date": "2025-03-26", "close": 2.32, "volume": 44968.0}, {"date": "2025-03-27", "close": 2.37, "volume": 120650.0}, {"date": "2025-03-28", "close": 2.27, "volume": 100791.0}, {"date": "2025-03-31", "close": 2.27, "volume": 86166.0}, {"date": "2025-04-01", "close": 2.2, "volume": 124854.0}, {"date": "2025-04-02", "close": 2.19, "volume": 200890.0}, {"date": "2025-04-03", "close": 2.0, "volume": 148008.0}, {"date": "2025-04-04", "close": 1.94, "volume": 269532.0}, {"date": "2025-04-07", "close": 1.9, "volume": 140986.0}, {"date": "2025-04-08", "close": 1.9, "volume": 138905.0}, {"date": "2025-04-09", "close": 2.05, "volume": 94830.0}, {"date": "2025-04-10", "close": 2.05, "volume": 44820.0}, {"date": "2025-04-11", "close": 2.06, "volume": 85210.0}, {"date": "2025-04-14", "close": 2.08, "volume": 40999.0}, {"date": "2025-04-15", "close": 2.12, "volume": 45398.0}, {"date": "2025-04-16", "close": 2.08, "volume": 53123.0}, {"date": "2025-04-17", "close": 2.06, "volume": 28786.0}, {"date": "2025-04-21", "close": 2.0, "volume": 101444.0}, {"date": "2025-04-22", "close": 2.08, "volume": 48426.0}, {"date": "2025-04-23", "close": 2.17, "volume": 39258.0}, {"date": "2025-04-24", "close": 2.26, "volume": 28206.0}, {"date": "2025-04-25", "close": 2.26, "volume": 38123.0}, {"date": "2025-04-28", "close": 2.24, "volume": 37427.0}, {"date": "2025-04-29", "close": 2.2, "volume": 73931.0}, {"date": "2025-04-30", "close": 2.14, "volume": 64860.0}, {"date": "2025-05-01", "close": 2.15, "volume": 43118.0}, {"date": "2025-05-02", "close": 2.1, "volume": 102206.0}, {"date": "2025-05-05", "close": 2.11, "volume": 18053.0}, {"date": "2025-05-06", "close": 1.97, "volume": 154233.0}, {"date": "2025-05-07", "close": 1.95, "volume": 80147.0}, {"date": "2025-05-08", "close": 2.06, "volume": 56507.0}, {"date": "2025-05-09", "close": 2.07, "volume": 35367.0}, {"date": "2025-05-12", "close": 1.82, "volume": 314076.0}, {"date": "2025-05-13", "close": 1.765, "volume": 387832.0}, {"date": "2025-05-14", "close": 1.61, "volume": 221147.0}, {"date": "2025-05-15", "close": 1.7, "volume": 106218.0}, {"date": "2025-05-16", "close": 1.69, "volume": 93254.0}, {"date": "2025-05-19", "close": 1.68, "volume": 111978.0}, {"date": "2025-05-20", "close": 1.78, "volume": 141175.0}, {"date": "2025-05-21", "close": 1.64, "volume": 100017.0}, {"date": "2025-05-22", "close": 1.71, "volume": 63440.0}, {"date": "2025-05-23", "close": 1.66, "volume": 99737.0}, {"date": "2025-05-27", "close": 1.64, "volume": 47361.0}, {"date": "2025-05-28", "close": 1.65, "volume": 31076.0}, {"date": "2025-05-29", "close": 1.58, "volume": 148567.0}, {"date": "2025-05-30", "close": 1.63, "volume": 69956.0}, {"date": "2025-06-02", "close": 1.65, "volume": 62048.0}, {"date": "2025-06-03", "close": 1.67, "volume": 59472.0}, {"date": "2025-06-04", "close": 1.69, "volume": 91114.0}, {"date": "2025-06-05", "close": 1.74, "volume": 71231.0}, {"date": "2025-06-06", "close": 1.8, "volume": 114851.0}, {"date": "2025-06-09", "close": 1.715, "volume": 149689.0}, {"date": "2025-06-10", "close": 1.65, "volume": 88546.0}, {"date": "2025-06-11", "close": 1.62, "volume": 106022.0}, {"date": "2025-06-12", "close": 1.57, "volume": 76468.0}, {"date": "2025-06-13", "close": 1.51, "volume": 84785.0}, {"date": "2025-06-16", "close": 1.515, "volume": 91659.0}, {"date": "2025-06-17", "close": 1.47, "volume": 105758.0}, {"date": "2025-06-18", "close": 1.53, "volume": 63454.0}, {"date": "2025-06-20", "close": 1.55, "volume": 66390.0}, {"date": "2025-06-23", "close": 1.54, "volume": 59937.0}, {"date": "2025-06-24", "close": 1.54, "volume": 382180.0}, {"date": "2025-06-25", "close": 1.55, "volume": 175750.0}, {"date": "2025-06-26", "close": 1.68, "volume": 182525.0}, {"date": "2025-06-27", "close": 1.73, "volume": 116628.0}, {"date": "2025-06-30", "close": 1.73, "volume": 113573.0}, {"date": "2025-07-01", "close": 1.75, "volume": 108004.0}, {"date": "2025-07-02", "close": 1.81, "volume": 147643.0}, {"date": "2025-07-03", "close": 1.77, "volume": 52941.0}, {"date": "2025-07-07", "close": 1.83, "volume": 210426.0}, {"date": "2025-07-08", "close": 1.85, "volume": 247282.0}, {"date": "2025-07-09", "close": 1.89, "volume": 66323.0}, {"date": "2025-07-10", "close": 2.0, "volume": 196117.0}, {"date": "2025-07-11", "close": 2.0, "volume": 92971.0}, {"date": "2025-07-14", "close": 1.98, "volume": 118311.0}, {"date": "2025-07-15", "close": 1.9, "volume": 96178.0}, {"date": "2025-07-16", "close": 1.92, "volume": 43738.0}, {"date": "2025-07-17", "close": 2.01, "volume": 210867.0}, {"date": "2025-07-18", "close": 1.98, "volume": 92862.0}, {"date": "2025-07-21", "close": 1.88, "volume": 130892.0}, {"date": "2025-07-22", "close": 1.95, "volume": 134100.0}, {"date": "2025-07-23", "close": 1.94, "volume": 105774.0}, {"date": "2025-07-24", "close": 1.85, "volume": 95771.0}, {"date": "2025-07-25", "close": 1.79, "volume": 83902.0}, {"date": "2025-07-28", "close": 1.78, "volume": 96037.0}, {"date": "2025-07-29", "close": 1.67, "volume": 75800.0}, {"date": "2025-07-30", "close": 1.65, "volume": 89797.0}, {"date": "2025-07-31", "close": 1.61, "volume": 70763.0}, {"date": "2025-08-01", "close": 1.61, "volume": 41151.0}, {"date": "2025-08-04", "close": 1.56, "volume": 181883.0}, {"date": "2025-08-05", "close": 1.62, "volume": 130911.0}, {"date": "2025-08-06", "close": 1.64, "volume": 40238.0}, {"date": "2025-08-07", "close": 1.64, "volume": 111855.0}, {"date": "2025-08-08", "close": 1.61, "volume": 44907.0}, {"date": "2025-08-11", "close": 1.63, "volume": 48476.0}, {"date": "2025-08-12", "close": 1.55, "volume": 147783.0}, {"date": "2025-08-13", "close": 1.62, "volume": 63768.0}, {"date": "2025-08-14", "close": 1.64, "volume": 177225.0}, {"date": "2025-08-15", "close": 1.85, "volume": 369133.0}, {"date": "2025-08-18", "close": 1.9, "volume": 128799.0}, {"date": "2025-08-19", "close": 1.87, "volume": 91348.0}, {"date": "2025-08-20", "close": 1.85, "volume": 46571.0}, {"date": "2025-08-21", "close": 1.87, "volume": 51345.0}, {"date": "2025-08-22", "close": 1.91, "volume": 114725.0}, {"date": "2025-08-25", "close": 1.9, "volume": 133825.0}, {"date": "2025-08-26", "close": 1.87, "volume": 80821.0}, {"date": "2025-08-27", "close": 1.915, "volume": 60864.0}, {"date": "2025-08-28", "close": 2.06, "volume": 659127.0}, {"date": "2025-08-29", "close": 1.94, "volume": 152305.0}, {"date": "2025-09-02", "close": 1.89, "volume": 125216.0}, {"date": "2025-09-03", "close": 1.92, "volume": 53275.0}, {"date": "2025-09-04", "close": 2.0, "volume": 83107.0}, {"date": "2025-09-05", "close": 1.98, "volume": 176311.0}, {"date": "2025-09-08", "close": 2.04, "volume": 175830.0}, {"date": "2025-09-09", "close": 2.06, "volume": 52927.0}, {"date": "2025-09-10", "close": 2.1, "volume": 114748.0}, {"date": "2025-09-11", "close": 2.16, "volume": 68577.0}, {"date": "2025-09-12", "close": 2.2, "volume": 48983.0}, {"date": "2025-09-15", "close": 2.24, "volume": 67065.0}, {"date": "2025-09-16", "close": 2.29, "volume": 81363.0}, {"date": "2025-09-17", "close": 2.51, "volume": 394954.0}, {"date": "2025-09-18", "close": 2.5, "volume": 231813.0}, {"date": "2025-09-19", "close": 2.5, "volume": 131766.0}, {"date": "2025-09-22", "close": 2.57, "volume": 138754.0}, {"date": "2025-09-23", "close": 2.56, "volume": 124614.0}, {"date": "2025-09-24", "close": 2.58, "volume": 79031.0}, {"date": "2025-09-25", "close": 2.53, "volume": 133314.0}, {"date": "2025-09-26", "close": 2.43, "volume": 119885.0}, {"date": "2025-09-29", "close": 2.24, "volume": 1485672.0}, {"date": "2025-09-30", "close": 2.45, "volume": 1165383.0}, {"date": "2025-10-01", "close": 2.34, "volume": 339346.0}, {"date": "2025-10-02", "close": 2.34, "volume": 125346.0}, {"date": "2025-10-03", "close": 2.41, "volume": 309117.0}, {"date": "2025-10-06", "close": 2.32, "volume": 208241.0}, {"date": "2025-10-07", "close": 2.21, "volume": 260461.0}, {"date": "2025-10-08", "close": 2.24, "volume": 137623.0}, {"date": "2025-10-09", "close": 2.24, "volume": 112920.0}, {"date": "2025-10-10", "close": 2.1, "volume": 149884.0}, {"date": "2025-10-13", "close": 2.25, "volume": 171352.0}, {"date": "2025-10-14", "close": 2.23, "volume": 225973.0}, {"date": "2025-10-15", "close": 2.22, "volume": 100633.0}, {"date": "2025-10-16", "close": 2.13, "volume": 163143.0}, {"date": "2025-10-17", "close": 2.16, "volume": 86045.0}, {"date": "2025-10-20", "close": 2.2, "volume": 84331.0}, {"date": "2025-10-21", "close": 2.19, "volume": 56169.0}, {"date": "2025-10-22", "close": 2.18, "volume": 132199.0}, {"date": "2025-10-23", "close": 2.18, "volume": 79598.0}, {"date": "2025-10-24", "close": 2.17, "volume": 57330.0}, {"date": "2025-10-27", "close": 2.17, "volume": 55948.0}, {"date": "2025-10-28", "close": 2.16, "volume": 85650.0}, {"date": "2025-10-29", "close": 2.29, "volume": 237357.0}, {"date": "2025-10-30", "close": 2.36, "volume": 154995.0}, {"date": "2025-10-31", "close": 2.34, "volume": 139200.0}, {"date": "2025-11-03", "close": 2.35, "volume": 108297.0}, {"date": "2025-11-04", "close": 2.33, "volume": 120551.0}, {"date": "2025-11-05", "close": 2.4, "volume": 60324.0}, {"date": "2025-11-06", "close": 2.4, "volume": 127133.0}, {"date": "2025-11-07", "close": 2.38, "volume": 91616.0}, {"date": "2025-11-10", "close": 2.38, "volume": 125438.0}, {"date": "2025-11-11", "close": 2.41, "volume": 45400.0}, {"date": "2025-11-12", "close": 2.38, "volume": 122376.0}, {"date": "2025-11-13", "close": 2.27, "volume": 186055.0}, {"date": "2025-11-14", "close": 2.27, "volume": 112525.0}, {"date": "2025-11-17", "close": 2.26, "volume": 91692.0}, {"date": "2025-11-18", "close": 2.13, "volume": 185468.0}, {"date": "2025-11-19", "close": 2.19, "volume": 102880.0}, {"date": "2025-11-20", "close": 2.15, "volume": 161150.0}, {"date": "2025-11-21", "close": 2.15, "volume": 76829.0}, {"date": "2025-11-24", "close": 2.13, "volume": 55238.0}, {"date": "2025-11-25", "close": 2.17, "volume": 49385.0}, {"date": "2025-11-26", "close": 2.18, "volume": 69824.0}, {"date": "2025-11-28", "close": 2.23, "volume": 45151.0}, {"date": "2025-12-01", "close": 2.26, "volume": 78242.0}, {"date": "2025-12-02", "close": 2.165, "volume": 170807.0}, {"date": "2025-12-03", "close": 2.3, "volume": 169205.0}, {"date": "2025-12-04", "close": 2.29, "volume": 144695.0}, {"date": "2025-12-05", "close": 2.35, "volume": 144892.0}, {"date": "2025-12-08", "close": 2.36, "volume": 140751.0}, {"date": "2025-12-09", "close": 2.39, "volume": 302716.0}, {"date": "2025-12-10", "close": 2.145, "volume": 438355.0}, {"date": "2025-12-11", "close": 2.15, "volume": 185329.0}, {"date": "2025-12-12", "close": 2.11, "volume": 197945.0}, {"date": "2025-12-15", "close": 2.13, "volume": 170205.0}, {"date": "2025-12-16", "close": 2.17, "volume": 113251.0}, {"date": "2025-12-17", "close": 2.17, "volume": 129085.0}, {"date": "2025-12-18", "close": 2.2, "volume": 132375.0}, {"date": "2025-12-19", "close": 2.24, "volume": 113614.0}, {"date": "2025-12-22", "close": 2.25, "volume": 113096.0}, {"date": "2025-12-23", "close": 2.23, "volume": 156955.0}, {"date": "2025-12-24", "close": 2.22, "volume": 71129.0}, {"date": "2025-12-26", "close": 2.22, "volume": 73697.0}, {"date": "2025-12-29", "close": 2.16, "volume": 132992.0}, {"date": "2025-12-30", "close": 2.16, "volume": 65372.0}, {"date": "2025-12-31", "close": 2.145, "volume": 100163.0}, {"date": "2026-01-02", "close": 2.18, "volume": 99823.0}, {"date": "2026-01-05", "close": 2.16, "volume": 124311.0}, {"date": "2026-01-06", "close": 2.14, "volume": 112840.0}, {"date": "2026-01-07", "close": 2.14, "volume": 45336.0}, {"date": "2026-01-08", "close": 2.11, "volume": 89524.0}, {"date": "2026-01-09", "close": 2.12, "volume": 78767.0}, {"date": "2026-01-12", "close": 2.36, "volume": 722416.0}, {"date": "2026-01-13", "close": 2.25, "volume": 246580.0}, {"date": "2026-01-14", "close": 2.25, "volume": 192530.0}, {"date": "2026-01-15", "close": 2.33, "volume": 148064.0}, {"date": "2026-01-16", "close": 2.35, "volume": 217644.0}, {"date": "2026-01-20", "close": 2.26, "volume": 199103.0}, {"date": "2026-01-21", "close": 2.22, "volume": 165572.0}, {"date": "2026-01-22", "close": 2.14, "volume": 121937.0}, {"date": "2026-01-23", "close": 2.1, "volume": 319191.0}, {"date": "2026-01-26", "close": 2.07, "volume": 102881.0}, {"date": "2026-01-27", "close": 2.04, "volume": 119051.0}, {"date": "2026-01-28", "close": 1.95, "volume": 278085.0}, {"date": "2026-01-29", "close": 1.94, "volume": 145800.0}, {"date": "2026-01-30", "close": 1.84, "volume": 361846.0}, {"date": "2026-02-02", "close": 1.84, "volume": 322716.0}, {"date": "2026-02-03", "close": 1.82, "volume": 107058.0}, {"date": "2026-02-04", "close": 1.87, "volume": 172470.0}, {"date": "2026-02-05", "close": 1.84, "volume": 137407.0}, {"date": "2026-02-06", "close": 1.97, "volume": 92029.0}, {"date": "2026-02-09", "close": 2.05, "volume": 155772.0}, {"date": "2026-02-10", "close": 2.05, "volume": 232261.0}, {"date": "2026-02-11", "close": 1.99, "volume": 260621.0}, {"date": "2026-02-12", "close": 1.97, "volume": 148891.0}, {"date": "2026-02-13", "close": 2.0, "volume": 172594.0}, {"date": "2026-02-17", "close": 2.02, "volume": 124677.0}, {"date": "2026-02-18", "close": 2.0, "volume": 184216.0}, {"date": "2026-02-19", "close": 2.03, "volume": 138567.0}, {"date": "2026-02-20", "close": 2.04, "volume": 235471.0}, {"date": "2026-02-23", "close": 1.88, "volume": 269661.0}, {"date": "2026-02-24", "close": 1.86, "volume": 129254.0}, {"date": "2026-02-25", "close": 1.95, "volume": 126065.0}, {"date": "2026-02-26", "close": 1.97, "volume": 50353.0}, {"date": "2026-02-27", "close": 1.89, "volume": 125082.0}, {"date": "2026-03-02", "close": 1.98, "volume": 137984.0}, {"date": "2026-03-03", "close": 1.99, "volume": 122133.0}, {"date": "2026-03-04", "close": 1.9, "volume": 92032.0}, {"date": "2026-03-05", "close": 1.84, "volume": 176351.0}, {"date": "2026-03-06", "close": 1.78, "volume": 184161.0}, {"date": "2026-03-09", "close": 1.76, "volume": 145697.0}, {"date": "2026-03-10", "close": 1.81, "volume": 47141.0}, {"date": "2026-03-11", "close": 1.86, "volume": 65859.0}, {"date": "2026-03-12", "close": 1.83, "volume": 233022.0}, {"date": "2026-03-13", "close": 1.83, "volume": 255312.0}, {"date": "2026-03-16", "close": 1.86, "volume": 57156.0}, {"date": "2026-03-17", "close": 1.89, "volume": 64538.0}, {"date": "2026-03-18", "close": 1.89, "volume": 105323.0}, {"date": "2026-03-19", "close": 1.83, "volume": 90513.0}, {"date": "2026-03-20", "close": 1.81, "volume": 87943.0}, {"date": "2026-03-23", "close": 1.85, "volume": 79004.0}, {"date": "2026-03-24", "close": 1.81, "volume": 65559.0}, {"date": "2026-03-25", "close": 1.86, "volume": 41127.0}, {"date": "2026-03-26", "close": 1.81, "volume": 76809.0}, {"date": "2026-03-27", "close": 1.75, "volume": 79691.0}, {"date": "2026-03-30", "close": 1.76, "volume": 76888.0}, {"date": "2026-03-31", "close": 1.82, "volume": 75413.0}, {"date": "2026-04-01", "close": 1.81, "volume": 38037.0}, {"date": "2026-04-02", "close": 1.81, "volume": 67591.0}, {"date": "2026-04-06", "close": 1.74, "volume": 377206.0}, {"date": "2026-04-07", "close": 1.78, "volume": 39012.0}, {"date": "2026-04-08", "close": 1.82, "volume": 65251.0}, {"date": "2026-04-09", "close": 1.8, "volume": 47174.0}, {"date": "2026-04-10", "close": 1.86, "volume": 72140.0}, {"date": "2026-04-13", "close": 1.9, "volume": 63832.0}, {"date": "2026-04-14", "close": 1.9, "volume": 45170.0}, {"date": "2026-04-15", "close": 1.92, "volume": 51905.0}, {"date": "2026-04-16", "close": 1.94, "volume": 73426.0}, {"date": "2026-04-17", "close": 2.05, "volume": 349666.0}, {"date": "2026-04-20", "close": 1.91, "volume": 139128.0}, {"date": "2026-04-21", "close": 1.88, "volume": 73556.0}, {"date": "2026-04-22", "close": 1.87, "volume": 34098.0}, {"date": "2026-04-23", "close": 1.84, "volume": 152590.0}, {"date": "2026-04-24", "close": 1.89, "volume": 88260.0}, {"date": "2026-04-27", "close": 1.92, "volume": 33763.0}, {"date": "2026-04-28", "close": 1.89, "volume": 70858.0}, {"date": "2026-04-29", "close": 1.89, "volume": 35821.0}, {"date": "2026-04-30", "close": 1.87, "volume": 139789.0}, {"date": "2026-05-01", "close": 1.93, "volume": 54430.0}, {"date": "2026-05-04", "close": 1.96, "volume": 68378.0}, {"date": "2026-05-05", "close": 1.97, "volume": 39840.0}, {"date": "2026-05-06", "close": 1.99, "volume": 71611.0}, {"date": "2026-05-07", "close": 2.0, "volume": 29908.0}, {"date": "2026-05-08", "close": 2.06, "volume": 110574.0}, {"date": "2026-05-11", "close": 2.1, "volume": 94852.0}, {"date": "2026-05-12", "close": 1.94, "volume": 208959.0}, {"date": "2026-05-13", "close": 1.85, "volume": 306005.0}, {"date": "2026-05-14", "close": 1.75, "volume": 336604.0}, {"date": "2026-05-15", "close": 1.79, "volume": 707758.0}, {"date": "2026-05-18", "close": 1.85, "volume": 258868.0}, {"date": "2026-05-19", "close": 1.9, "volume": 117162.0}, {"date": "2026-05-20", "close": 1.9, "volume": 93459.0}, {"date": "2026-05-21", "close": 1.91, "volume": 60452.0}, {"date": "2026-05-22", "close": 1.98, "volume": 113436.0}, {"date": "2026-05-26", "close": 2.01, "volume": 112710.0}, {"date": "2026-05-27", "close": 2.11, "volume": 178946.0}, {"date": "2026-05-28", "close": 2.13, "volume": 197303.0}, {"date": "2026-05-29", "close": 2.15, "volume": 115732.0}, {"date": "2026-06-01", "close": 2.11, "volume": 182978.0}, {"date": "2026-06-02", "close": 2.03, "volume": 221760.0}, {"date": "2026-06-03", "close": 2.05, "volume": 180096.0}, {"date": "2026-06-04", "close": 1.98, "volume": 111664.0}, {"date": "2026-06-05", "close": 1.88, "volume": 189223.0}, {"date": "2026-06-08", "close": 1.87, "volume": 46009.0}, {"date": "2026-06-09", "close": 1.87, "volume": 115231.0}, {"date": "2026-06-10", "close": 1.84, "volume": 34058.0}, {"date": "2026-06-11", "close": 1.91, "volume": 142058.0}, {"date": "2026-06-12", "close": 1.93, "volume": 142504.0}, {"date": "2026-06-15", "close": 1.88, "volume": 86619.0}, {"date": "2026-06-16", "close": 1.72, "volume": 218161.0}, {"date": "2026-06-17", "close": 1.675, "volume": 114644.0}, {"date": "2026-06-18", "close": 1.63, "volume": 152484.0}, {"date": "2026-06-22", "close": 1.6, "volume": 117752.0}, {"date": "2026-06-23", "close": 1.65, "volume": 85788.0}, {"date": "2026-06-24", "close": 1.62, "volume": 69144.0}, {"date": "2026-06-25", "close": 1.64, "volume": 138474.0}, {"date": "2026-06-26", "close": 1.69, "volume": 81216.0}, {"date": "2026-06-29", "close": 1.77, "volume": 50770.0}, {"date": "2026-06-30", "close": 1.7, "volume": 97119.0}, {"date": "2026-07-01", "close": 1.77, "volume": 36131.0}, {"date": "2026-07-02", "close": 1.73, "volume": 86400.0}, {"date": "2026-07-06", "close": 1.71, "volume": 82843.0}, {"date": "2026-07-07", "close": 1.67, "volume": 67325.0}, {"date": "2026-07-08", "close": 1.88, "volume": 454806.0}, {"date": "2026-07-09", "close": 1.84, "volume": 170162.0}, {"date": "2026-07-10", "close": 1.81, "volume": 52297.0}, {"date": "2026-07-13", "close": 1.66, "volume": 132572.0}, {"date": "2026-07-14", "close": 1.7, "volume": 57957.0}, {"date": "2026-07-15", "close": 1.74, "volume": 120789.0}, {"date": "2026-07-16", "close": 1.69, "volume": 65030.0}, {"date": "2026-07-17", "close": 1.72, "volume": 49441.0}, {"date": "2026-07-20", "close": 1.73, "volume": 52041.0}, {"date": "2026-07-21", "close": 1.72, "volume": 32557.0}, {"date": "2026-07-22", "close": 1.685, "volume": 60888.0}, {"date": "2026-07-23", "close": 1.67, "volume": 56640.0}, {"date": "2026-07-24", "close": 1.66, "volume": 71099.0}, {"date": "2026-07-27", "close": 1.63, "volume": 75821.0}, {"date": "2026-07-28", "close": 1.69, "volume": 77235.0}, {"date": "2026-07-29", "close": 1.68, "volume": 28259.0}, {"date": "2026-07-30", "close": 1.76, "volume": 74409.0}, {"date": "2026-07-31", "close": 1.67, "volume": 54782.0}, {"date": "2026-08-03", "close": 1.72, "volume": 111450.0}, {"date": "2026-08-04", "close": 1.74, "volume": 101690.0}, {"date": "2026-08-05", "close": 1.73, "volume": 77455.0}, {"date": "2026-08-06", "close": 1.76, "volume": 71786.0}, {"date": "2026-08-07", "close": 1.74, "volume": 54777.0}, {"date": "2026-08-10", "close": 1.64, "volume": 124319.0}, {"date": "2026-08-11", "close": 1.67, "volume": 78911.0}, {"date": "2026-08-12", "close": 1.7, "volume": 39707.0}, {"date": "2026-08-13", "close": 1.71, "volume": 145125.0}, {"date": "2026-08-14", "close": 1.73, "volume": 143366.0}, {"date": "2026-08-17", "close": 1.83, "volume": 129248.0}, {"date": "2026-08-18", "close": 1.88, "volume": 71722.0}, {"date": "2026-08-19", "close": 1.84, "volume": 50224.0}, {"date": "2026-08-20", "close": 1.7, "volume": 87370.0}, {"date": "2026-08-21", "close": 1.67, "volume": 64107.0}, {"date": "2026-08-24", "close": 1.68, "volume": 64996.0}, {"date": "2026-08-25", "close": 1.67, "volume": 46088.0}], "refreshing": true}