{"ticker": "IDN", "overview": {"cik": "1040896", "ticker": "IDN", "name": "Intellicheck, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001804366-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001948433-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001326916-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001974494-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974494-26-000265", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001040896-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001040896-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001420", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002529", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-034732", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001040896-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001040896-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001196690-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001326916-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001804366-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001948433-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001996464-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001000275-26-000074", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001040896-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001040896-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001040896-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001732564-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001732564-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-019338", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IDN", "has_prices": true, "as_of": "2026-09-18", "last": 2.35, "prev_close": 2.37, "change": -0.020000000000000018, "change_pct": -0.008438818565400852, "session_volume": 712950.0, "vwap_5": 2.405996532942935, "vwap_20": 2.6800285602955736, "vwap_60": 3.336568519149968, "vwap_250": 5.239903479433767, "high_52w": 8.99, "low_52w": 2.35, "avg_volume_20": 329907.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001196690-26-000006", "src": "INSIDERS", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "David E. Ullman", "who_key": "Ullman David E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12501.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196690/000119669026000006/0001196690-26-000006-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001948433-26-000008", "src": "INSIDERS", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Dondi Black", "who_key": "Black Dondi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1948433/000194843326000008/0001948433-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001804366-26-000008", "src": "INSIDERS", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Dylan Glenn", "who_key": "Glenn Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12501.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804366/000180436626000008/0001804366-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001326916-26-000008", "src": "INSIDERS", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Guy L. Smith", "who_key": "Smith Guy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326916/000132691626000008/0001326916-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "13DG-0002100119-26-001420", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Intellicheck, Inc.", "who_key": "Intellicheck, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intellicheck, Inc. moves to a 4.64% passive stake in IDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1040896/0002100119-26-001420-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001493152-26-034732", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "Services-Prepackaged Software", "country": "United States", "headline": "HIRSCHMAN ORIN raises a passive stake in IDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034732-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0002012383-26-002529", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in IDN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002529-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001493152-26-019338", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HIRSCHMAN ORIN crosses 5% of IDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-019338-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0002100119-26-000011", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Intellicheck, Inc.", "who_key": "Intellicheck, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Intellicheck, Inc. crosses 5% of IDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040896/0002100119-26-000011-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0000102909-26-001516", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Intellicheck, Inc.", "who_key": "Intellicheck, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intellicheck, Inc. adjusts its stake in IDN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040896/0000102909-26-001516-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001420", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Intellicheck, Inc.", "who_key": "Intellicheck, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intellicheck, Inc. moves to a 4.64% passive stake in IDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1040896/0002100119-26-001420-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-002529", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in IDN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002529-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001493152-26-034732", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "Services-Prepackaged Software", "country": "United States", "headline": "HIRSCHMAN ORIN raises a passive stake in IDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034732-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001493152-26-019338", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HIRSCHMAN ORIN crosses 5% of IDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-019338-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0002100119-26-000011", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Intellicheck, Inc.", "who_key": "Intellicheck, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Intellicheck, Inc. crosses 5% of IDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040896/0002100119-26-000011-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0000102909-26-001516", "src": "13DG", "ticker": "IDN", "cik": "1040896", "company": "Intellicheck, Inc.", "company_raw": "Intellicheck, Inc.", "who": "Intellicheck, Inc.", "who_key": "Intellicheck, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intellicheck, Inc. adjusts its stake in IDN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040896/0000102909-26-001516-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Intellicheck, Inc. - Common Stock", "new_value": "Intellicheck, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001040896", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001040896", "applied": 1, "detected_at": "2026-10-25T02:45:59.036490"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001804366-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001948433-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001326916-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001974494-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974494-26-000265", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001040896-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001040896-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001420", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002529", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-034732", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001040896-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001040896-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001196690-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001326916-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001804366-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001948433-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001996464-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001000275-26-000074", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001040896-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001040896-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001040896-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001732564-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001732564-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-019338", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000011", "price_sensitive": false}], "performance": {"ticker": "IDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 1.75, "volume": 27902.0}, {"date": "2016-09-20", "close": 1.79, "volume": 83687.0}, {"date": "2016-09-21", "close": 1.79, "volume": 15972.0}, {"date": "2016-09-22", "close": 1.72, "volume": 7685.0}, {"date": "2016-09-23", "close": 1.74, "volume": 20851.0}, {"date": "2016-09-26", "close": 1.73, "volume": 8705.0}, {"date": "2016-09-27", "close": 1.72, "volume": 10183.0}, {"date": "2016-09-28", "close": 1.68, "volume": 22016.0}, {"date": "2016-09-29", "close": 1.72, "volume": 25851.0}, {"date": "2016-09-30", "close": 1.72, "volume": 15568.0}, {"date": "2016-10-03", "close": 1.7, "volume": 4486.0}, {"date": "2016-10-04", "close": 1.67, "volume": 6873.0}, {"date": "2016-10-05", "close": 1.67, "volume": 35918.0}, {"date": "2016-10-06", "close": 1.6, "volume": 94686.0}, {"date": "2016-10-07", "close": 1.7, "volume": 9408.0}, {"date": "2016-10-10", "close": 1.62, "volume": 71778.0}, {"date": "2016-10-11", "close": 1.55, "volume": 20611.0}, {"date": "2016-10-12", "close": 1.61, "volume": 25675.0}, {"date": "2016-10-13", "close": 1.63, "volume": 62750.0}, {"date": "2016-10-14", "close": 1.66, "volume": 13235.0}, {"date": "2016-10-17", "close": 1.64, "volume": 24082.0}, {"date": "2016-10-18", "close": 1.66, "volume": 71335.0}, {"date": "2016-10-19", "close": 1.66, "volume": 91387.0}, {"date": "2016-10-20", "close": 1.68, "volume": 17812.0}, {"date": "2016-10-21", "close": 1.6, "volume": 45751.0}, {"date": "2016-10-24", "close": 1.64, "volume": 8171.0}, {"date": "2016-10-25", "close": 1.67, "volume": 22675.0}, {"date": "2016-10-26", "close": 1.69, "volume": 21892.0}, {"date": "2016-10-27", "close": 1.61, "volume": 33120.0}, {"date": "2016-10-28", "close": 1.6358, "volume": 43285.0}, {"date": "2016-10-31", "close": 1.65, "volume": 83810.0}, {"date": "2016-11-01", "close": 1.65, "volume": 37625.0}, {"date": "2016-11-02", "close": 1.7, "volume": 89732.0}, {"date": "2016-11-03", "close": 1.74, "volume": 63762.0}, {"date": "2016-11-04", "close": 1.83, "volume": 68016.0}, {"date": "2016-11-07", "close": 1.8, "volume": 66630.0}, {"date": "2016-11-08", "close": 1.79, "volume": 20817.0}, {"date": "2016-11-09", "close": 1.8, "volume": 131799.0}, {"date": "2016-11-10", "close": 2.19, "volume": 327639.0}, {"date": "2016-11-11", "close": 2.22, "volume": 380178.0}, {"date": "2016-11-14", "close": 2.44, "volume": 238623.0}, {"date": "2016-11-15", "close": 2.5, "volume": 100212.0}, {"date": "2016-11-16", "close": 2.48, "volume": 71920.0}, {"date": "2016-11-17", "close": 2.56, "volume": 65909.0}, {"date": "2016-11-18", "close": 2.54, "volume": 51753.0}, {"date": "2016-11-21", "close": 2.56, "volume": 97114.0}, {"date": "2016-11-22", "close": 2.57, "volume": 17838.0}, {"date": "2016-11-23", "close": 2.61, "volume": 40598.0}, {"date": "2016-11-25", "close": 2.66, "volume": 25919.0}, {"date": "2016-11-28", "close": 2.52, "volume": 40314.0}, {"date": "2016-11-29", "close": 2.64, "volume": 55683.0}, {"date": "2016-11-30", "close": 2.66, "volume": 82721.0}, {"date": "2016-12-01", "close": 2.5, "volume": 82729.0}, {"date": "2016-12-02", "close": 2.58, "volume": 57968.0}, {"date": "2016-12-05", "close": 2.6, "volume": 23621.0}, {"date": "2016-12-06", "close": 2.54, "volume": 21162.0}, {"date": "2016-12-07", "close": 2.62, "volume": 12625.0}, {"date": "2016-12-08", "close": 2.63, "volume": 52013.0}, {"date": "2016-12-09", "close": 2.67, "volume": 100972.0}, {"date": "2016-12-12", "close": 2.55, "volume": 25491.0}, {"date": "2016-12-13", "close": 2.84, "volume": 313590.0}, {"date": "2016-12-14", "close": 2.8399, "volume": 124178.0}, {"date": "2016-12-15", "close": 2.7916, "volume": 58243.0}, {"date": "2016-12-16", "close": 2.78, "volume": 40269.0}, {"date": "2016-12-19", "close": 2.68, "volume": 47493.0}, {"date": "2016-12-20", "close": 2.67, "volume": 28496.0}, {"date": "2016-12-21", "close": 2.56, "volume": 133458.0}, {"date": "2016-12-22", "close": 2.6, "volume": 25345.0}, {"date": "2016-12-23", "close": 2.68, "volume": 65921.0}, {"date": "2016-12-27", "close": 2.62, "volume": 43536.0}, {"date": "2016-12-28", "close": 2.56, "volume": 33568.0}, {"date": "2016-12-29", "close": 2.53, "volume": 25550.0}, {"date": "2016-12-30", "close": 2.75, "volume": 39561.0}, {"date": "2017-01-03", "close": 2.69, "volume": 32717.0}, {"date": "2017-01-04", "close": 2.7, "volume": 17237.0}, {"date": "2017-01-05", "close": 2.7899, "volume": 27018.0}, {"date": "2017-01-06", "close": 2.74, "volume": 23548.0}, {"date": "2017-01-09", "close": 2.7699, "volume": 33881.0}, {"date": "2017-01-10", "close": 2.78, "volume": 16095.0}, {"date": "2017-01-11", "close": 2.79, "volume": 12654.0}, {"date": "2017-01-12", "close": 2.8, "volume": 9658.0}, {"date": "2017-01-13", "close": 3.1, "volume": 307556.0}, {"date": "2017-01-17", "close": 3.07, "volume": 97690.0}, {"date": "2017-01-18", "close": 3.08, "volume": 30935.0}, {"date": "2017-01-19", "close": 2.92, "volume": 109318.0}, {"date": "2017-01-20", "close": 2.88, "volume": 35166.0}, {"date": "2017-01-23", "close": 2.77, "volume": 54384.0}, {"date": "2017-01-24", "close": 2.93, "volume": 26562.0}, {"date": "2017-01-25", "close": 2.86, "volume": 18771.0}, {"date": "2017-01-26", "close": 2.89, "volume": 22937.0}, {"date": "2017-01-27", "close": 2.87, "volume": 4654.0}, {"date": "2017-01-30", "close": 2.77, "volume": 15083.0}, {"date": "2017-01-31", "close": 2.9, "volume": 29306.0}, {"date": "2017-02-01", "close": 2.82, "volume": 7685.0}, {"date": "2017-02-02", "close": 2.85, "volume": 4316.0}, {"date": "2017-02-03", "close": 2.83, "volume": 16470.0}, {"date": "2017-02-06", "close": 2.8, "volume": 8659.0}, {"date": "2017-02-07", "close": 2.7999, "volume": 17186.0}, {"date": "2017-02-08", "close": 2.81, "volume": 9728.0}, {"date": "2017-02-09", "close": 2.81, "volume": 41744.0}, {"date": "2017-02-10", "close": 2.85, "volume": 52677.0}, {"date": "2017-02-13", "close": 2.75, "volume": 61884.0}, {"date": "2017-02-14", "close": 2.65, "volume": 100253.0}, {"date": "2017-02-15", "close": 2.67, "volume": 19099.0}, {"date": "2017-02-16", "close": 2.65, "volume": 9923.0}, {"date": "2017-02-17", "close": 2.8, "volume": 12974.0}, {"date": "2017-02-21", "close": 2.69, "volume": 24087.0}, {"date": "2017-02-22", "close": 2.6, "volume": 24864.0}, {"date": "2017-02-23", "close": 2.53, "volume": 29898.0}, {"date": "2017-02-24", "close": 2.58, "volume": 17761.0}, {"date": "2017-02-27", "close": 2.6, "volume": 13455.0}, {"date": "2017-02-28", "close": 2.47, "volume": 24853.0}, {"date": "2017-03-01", "close": 2.61, "volume": 31941.0}, {"date": "2017-03-02", "close": 2.45, "volume": 18105.0}, {"date": "2017-03-03", "close": 2.44, "volume": 13362.0}, {"date": "2017-03-06", "close": 2.4, "volume": 100053.0}, {"date": "2017-03-07", "close": 2.34, "volume": 22233.0}, {"date": "2017-03-08", "close": 2.45, "volume": 15589.0}, {"date": "2017-03-09", "close": 2.45, "volume": 15261.0}, {"date": "2017-03-10", "close": 2.48, "volume": 32754.0}, {"date": "2017-03-13", "close": 2.53, "volume": 10867.0}, {"date": "2017-03-14", "close": 2.49, "volume": 15016.0}, {"date": "2017-03-15", "close": 2.48, "volume": 23419.0}, {"date": "2017-03-16", "close": 2.47, "volume": 13661.0}, {"date": "2017-03-17", "close": 2.46, "volume": 71541.0}, {"date": "2017-03-20", "close": 2.3901, "volume": 12082.0}, {"date": "2017-03-21", "close": 2.27, "volume": 46523.0}, {"date": "2017-03-22", "close": 2.29, "volume": 30433.0}, {"date": "2017-03-23", "close": 2.3, "volume": 11754.0}, {"date": "2017-03-24", "close": 2.3336, "volume": 14645.0}, {"date": "2017-03-27", "close": 2.36, "volume": 17398.0}, {"date": "2017-03-28", "close": 2.31, "volume": 7836.0}, {"date": "2017-03-29", "close": 2.32, "volume": 8930.0}, {"date": "2017-03-30", "close": 1.98, "volume": 360516.0}, {"date": "2017-03-31", "close": 2.61, "volume": 317078.0}, {"date": "2017-04-03", "close": 2.78, "volume": 282296.0}, {"date": "2017-04-04", "close": 2.81, "volume": 66284.0}, {"date": "2017-04-05", "close": 2.9, "volume": 146861.0}, {"date": "2017-04-06", "close": 2.92, "volume": 101251.0}, {"date": "2017-04-07", "close": 2.95, "volume": 56486.0}, {"date": "2017-04-10", "close": 3.0, "volume": 150251.0}, {"date": "2017-04-11", "close": 3.08, "volume": 111302.0}, {"date": "2017-04-12", "close": 3.06, "volume": 49960.0}, {"date": "2017-04-13", "close": 3.19, "volume": 96180.0}, {"date": "2017-04-17", "close": 3.12, "volume": 11589.0}, {"date": "2017-04-18", "close": 3.09, "volume": 18331.0}, {"date": "2017-04-19", "close": 3.19, "volume": 12091.0}, {"date": "2017-04-20", "close": 3.23, "volume": 73199.0}, {"date": "2017-04-21", "close": 3.0, "volume": 51121.0}, {"date": "2017-04-24", "close": 3.08, "volume": 9090.0}, {"date": "2017-04-25", "close": 3.09, "volume": 37770.0}, {"date": "2017-04-26", "close": 2.99, "volume": 18132.0}, {"date": "2017-04-27", "close": 2.9, "volume": 26316.0}, {"date": "2017-04-28", "close": 2.9, "volume": 26673.0}, {"date": "2017-05-01", "close": 2.98, "volume": 9249.0}, {"date": "2017-05-02", "close": 3.09, "volume": 14649.0}, {"date": "2017-05-03", "close": 3.1, "volume": 19982.0}, {"date": "2017-05-04", "close": 3.04, "volume": 26686.0}, {"date": "2017-05-05", "close": 3.35, "volume": 161557.0}, {"date": "2017-05-08", "close": 3.55, "volume": 131118.0}, {"date": "2017-05-09", "close": 3.5, "volume": 162823.0}, {"date": "2017-05-10", "close": 3.47, "volume": 24270.0}, {"date": "2017-05-11", "close": 3.25, "volume": 97058.0}, {"date": "2017-05-12", "close": 3.56, "volume": 62815.0}, {"date": "2017-05-15", "close": 3.87, "volume": 191243.0}, {"date": "2017-05-16", "close": 3.87, "volume": 44232.0}, {"date": "2017-05-17", "close": 3.81, "volume": 19305.0}, {"date": "2017-05-18", "close": 3.65, "volume": 22751.0}, {"date": "2017-05-19", "close": 3.9, "volume": 37339.0}, {"date": "2017-05-22", "close": 3.75, "volume": 48549.0}, {"date": "2017-05-23", "close": 3.8, "volume": 45214.0}, {"date": "2017-05-24", "close": 4.15, "volume": 411067.0}, {"date": "2017-05-25", "close": 4.1, "volume": 140417.0}, {"date": "2017-05-26", "close": 4.04, "volume": 50075.0}, {"date": "2017-05-30", "close": 4.14, "volume": 22851.0}, {"date": "2017-05-31", "close": 4.13, "volume": 15013.0}, {"date": "2017-06-01", "close": 4.2, "volume": 37381.0}, {"date": "2017-06-02", "close": 4.13, "volume": 15602.0}, {"date": "2017-06-05", "close": 4.19, "volume": 35711.0}, {"date": "2017-06-06", "close": 3.98, "volume": 171613.0}, {"date": "2017-06-07", "close": 4.08, "volume": 57705.0}, {"date": "2017-06-08", "close": 3.91, "volume": 32305.0}, {"date": "2017-06-09", "close": 3.83, "volume": 39507.0}, {"date": "2017-06-12", "close": 3.66, "volume": 55298.0}, {"date": "2017-06-13", "close": 3.77, "volume": 15427.0}, {"date": "2017-06-14", "close": 3.72, "volume": 13932.0}, {"date": "2017-06-15", "close": 3.89, "volume": 25440.0}, {"date": "2017-06-16", "close": 3.86, "volume": 12691.0}, {"date": "2017-06-19", "close": 4.03, "volume": 21429.0}, {"date": "2017-06-20", "close": 3.91, "volume": 32999.0}, {"date": "2017-06-21", "close": 3.75, "volume": 20391.0}, {"date": "2017-06-22", "close": 3.9, "volume": 15379.0}, {"date": "2017-06-23", "close": 3.99, "volume": 76478.0}, {"date": "2017-06-26", "close": 3.75, "volume": 33329.0}, {"date": "2017-06-27", "close": 3.7, "volume": 20787.0}, {"date": "2017-06-28", "close": 3.78, "volume": 18124.0}, {"date": "2017-06-29", "close": 3.829, "volume": 13519.0}, {"date": "2017-06-30", "close": 3.89, "volume": 70601.0}, {"date": "2017-07-03", "close": 3.8, "volume": 43429.0}, {"date": "2017-07-05", "close": 3.82, "volume": 46059.0}, {"date": "2017-07-06", "close": 3.78, "volume": 32409.0}, {"date": "2017-07-07", "close": 3.8401, "volume": 12603.0}, {"date": "2017-07-10", "close": 3.76, "volume": 40881.0}, {"date": "2017-07-11", "close": 3.65, "volume": 95227.0}, {"date": "2017-07-12", "close": 3.75, "volume": 27362.0}, {"date": "2017-07-13", "close": 3.67, "volume": 68670.0}, {"date": "2017-07-14", "close": 3.51, "volume": 61445.0}, {"date": "2017-07-17", "close": 3.48, "volume": 66401.0}, {"date": "2017-07-18", "close": 3.45, "volume": 124443.0}, {"date": "2017-07-19", "close": 3.48, "volume": 95518.0}, {"date": "2017-07-20", "close": 3.49, "volume": 12207.0}, {"date": "2017-07-21", "close": 3.5, "volume": 37505.0}, {"date": "2017-07-24", "close": 3.47, "volume": 49476.0}, {"date": "2017-07-25", "close": 3.39, "volume": 27310.0}, {"date": "2017-07-26", "close": 3.32, "volume": 23555.0}, {"date": "2017-07-27", "close": 3.43, "volume": 97277.0}, {"date": "2017-07-28", "close": 3.37, "volume": 16792.0}, {"date": "2017-07-31", "close": 3.11, "volume": 167372.0}, {"date": "2017-08-01", "close": 3.02, "volume": 52287.0}, {"date": "2017-08-02", "close": 2.93, "volume": 88381.0}, {"date": "2017-08-03", "close": 2.94, "volume": 46629.0}, {"date": "2017-08-04", "close": 2.45, "volume": 1151331.0}, {"date": "2017-08-07", "close": 2.64, "volume": 190315.0}, {"date": "2017-08-08", "close": 2.78, "volume": 161326.0}, {"date": "2017-08-09", "close": 2.84, "volume": 103321.0}, {"date": "2017-08-10", "close": 2.67, "volume": 114338.0}, {"date": "2017-08-11", "close": 2.6, "volume": 111724.0}, {"date": "2017-08-14", "close": 2.8, "volume": 78112.0}, {"date": "2017-08-15", "close": 2.54, "volume": 84494.0}, {"date": "2017-08-16", "close": 2.54, "volume": 128843.0}, {"date": "2017-08-17", "close": 2.5, "volume": 86456.0}, {"date": "2017-08-18", "close": 2.42, "volume": 73930.0}, {"date": "2017-08-21", "close": 2.44, "volume": 31696.0}, {"date": "2017-08-22", "close": 2.42, "volume": 90507.0}, {"date": "2017-08-23", "close": 2.46, "volume": 22036.0}, {"date": "2017-08-24", "close": 2.5, "volume": 53668.0}, {"date": "2017-08-25", "close": 2.59, "volume": 25160.0}, {"date": "2017-08-28", "close": 2.7, "volume": 67142.0}, {"date": "2017-08-29", "close": 2.67, "volume": 39826.0}, {"date": "2017-08-30", "close": 2.65, "volume": 53136.0}, {"date": "2017-08-31", "close": 2.6, "volume": 37135.0}, {"date": "2017-09-01", "close": 2.62, "volume": 22725.0}, {"date": "2017-09-05", "close": 2.61, "volume": 23587.0}, {"date": "2017-09-06", "close": 2.62, "volume": 32339.0}, {"date": "2017-09-07", "close": 2.98, "volume": 77609.0}, {"date": "2017-09-08", "close": 2.75, "volume": 20552.0}, {"date": "2017-09-11", "close": 2.82, "volume": 34552.0}, {"date": "2017-09-12", "close": 2.86, "volume": 52328.0}, {"date": "2017-09-13", "close": 2.81, "volume": 41147.0}, {"date": "2017-09-14", "close": 2.87, "volume": 37567.0}, {"date": "2017-09-15", "close": 3.04, "volume": 39753.0}, {"date": "2017-09-18", "close": 3.0, "volume": 44793.0}, {"date": "2017-09-19", "close": 3.0, "volume": 29771.0}, {"date": "2017-09-20", "close": 2.95, "volume": 48903.0}, {"date": "2017-09-21", "close": 3.0, "volume": 26598.0}, {"date": "2017-09-22", "close": 3.02, "volume": 19343.0}, {"date": "2017-09-25", "close": 2.88, "volume": 16901.0}, {"date": "2017-09-26", "close": 3.03, "volume": 27587.0}, {"date": "2017-09-27", "close": 3.01, "volume": 29797.0}, {"date": "2017-09-28", "close": 2.8452, "volume": 27154.0}, {"date": "2017-09-29", "close": 2.88, "volume": 37804.0}, {"date": "2017-10-02", "close": 3.05, "volume": 73319.0}, {"date": "2017-10-03", "close": 2.83, "volume": 60892.0}, {"date": "2017-10-04", "close": 2.88, "volume": 35270.0}, {"date": "2017-10-05", "close": 2.45, "volume": 1041845.0}, {"date": "2017-10-06", "close": 2.49, "volume": 183582.0}, {"date": "2017-10-09", "close": 2.56, "volume": 85641.0}, {"date": "2017-10-10", "close": 2.4, "volume": 110018.0}, {"date": "2017-10-11", "close": 2.45, "volume": 169088.0}, {"date": "2017-10-12", "close": 2.4, "volume": 134766.0}, {"date": "2017-10-13", "close": 2.38, "volume": 41781.0}, {"date": "2017-10-16", "close": 2.33, "volume": 187026.0}, {"date": "2017-10-17", "close": 2.38, "volume": 56054.0}, {"date": "2017-10-18", "close": 2.4, "volume": 13221.0}, {"date": "2017-10-19", "close": 2.35, "volume": 27330.0}, {"date": "2017-10-20", "close": 2.39, "volume": 25159.0}, {"date": "2017-10-23", "close": 2.33, "volume": 81430.0}, {"date": "2017-10-24", "close": 2.4, "volume": 50792.0}, {"date": "2017-10-25", "close": 2.35, "volume": 68240.0}, {"date": "2017-10-26", "close": 2.28, "volume": 61586.0}, {"date": "2017-10-27", "close": 2.26, "volume": 34005.0}, {"date": "2017-10-30", "close": 2.22, "volume": 48730.0}, {"date": "2017-10-31", "close": 2.2301, "volume": 48090.0}, {"date": "2017-11-01", "close": 2.19, "volume": 39019.0}, {"date": "2017-11-02", "close": 2.2, "volume": 85138.0}, {"date": "2017-11-03", "close": 2.21, "volume": 17719.0}, {"date": "2017-11-06", "close": 2.4301, "volume": 124327.0}, {"date": "2017-11-07", "close": 2.36, "volume": 83572.0}, {"date": "2017-11-08", "close": 2.45, "volume": 62065.0}, {"date": "2017-11-09", "close": 2.29, "volume": 25411.0}, {"date": "2017-11-10", "close": 2.35, "volume": 38457.0}, {"date": "2017-11-13", "close": 2.35, "volume": 14481.0}, {"date": "2017-11-14", "close": 2.29, "volume": 43043.0}, {"date": "2017-11-15", "close": 2.24, "volume": 67922.0}, {"date": "2017-11-16", "close": 2.25, "volume": 43933.0}, {"date": "2017-11-17", "close": 2.25, "volume": 51323.0}, {"date": "2017-11-20", "close": 2.33, "volume": 44448.0}, {"date": "2017-11-21", "close": 2.3, "volume": 16412.0}, {"date": "2017-11-22", "close": 2.23, "volume": 14891.0}, {"date": "2017-11-24", "close": 2.29, "volume": 9445.0}, {"date": "2017-11-27", "close": 2.17, "volume": 9360.0}, {"date": "2017-11-28", "close": 2.3, "volume": 22980.0}, {"date": "2017-11-29", "close": 2.215, "volume": 18366.0}, {"date": "2017-11-30", "close": 2.27, "volume": 35144.0}, {"date": "2017-12-01", "close": 2.23, "volume": 23629.0}, {"date": "2017-12-04", "close": 2.21, "volume": 27258.0}, {"date": "2017-12-05", "close": 2.35, "volume": 21195.0}, {"date": "2017-12-06", "close": 2.28, "volume": 22895.0}, {"date": "2017-12-07", "close": 2.34, "volume": 38606.0}, {"date": "2017-12-08", "close": 2.35, "volume": 5340.0}, {"date": "2017-12-11", "close": 2.28, "volume": 41868.0}, {"date": "2017-12-12", "close": 2.25, "volume": 16034.0}, {"date": "2017-12-13", "close": 2.19, "volume": 12681.0}, {"date": "2017-12-14", "close": 2.14, "volume": 83565.0}, {"date": "2017-12-15", "close": 2.11, "volume": 38136.0}, {"date": "2017-12-18", "close": 2.24, "volume": 62459.0}, {"date": "2017-12-19", "close": 2.95, "volume": 383413.0}, {"date": "2017-12-20", "close": 2.62, "volume": 244235.0}, {"date": "2017-12-21", "close": 2.4, "volume": 115965.0}, {"date": "2017-12-22", "close": 2.46, "volume": 71517.0}, {"date": "2017-12-26", "close": 2.3, "volume": 47526.0}, {"date": "2017-12-27", "close": 2.47, "volume": 79406.0}, {"date": "2017-12-28", "close": 2.59, "volume": 76968.0}, {"date": "2017-12-29", "close": 2.56, "volume": 87451.0}, {"date": "2018-01-02", "close": 2.53, "volume": 17088.0}, {"date": "2018-01-03", "close": 2.63, "volume": 32984.0}, {"date": "2018-01-04", "close": 2.65, "volume": 39379.0}, {"date": "2018-01-05", "close": 2.64, "volume": 22971.0}, {"date": "2018-01-08", "close": 2.65, "volume": 13921.0}, {"date": "2018-01-09", "close": 2.68, "volume": 11933.0}, {"date": "2018-01-10", "close": 2.54, "volume": 56324.0}, {"date": "2018-01-11", "close": 2.54, "volume": 32634.0}, {"date": "2018-01-12", "close": 2.54, "volume": 13220.0}, {"date": "2018-01-16", "close": 2.47, "volume": 33788.0}, {"date": "2018-01-17", "close": 2.44, "volume": 72534.0}, {"date": "2018-01-18", "close": 2.36, "volume": 34073.0}, {"date": "2018-01-19", "close": 2.35, "volume": 24453.0}, {"date": "2018-01-22", "close": 2.31, "volume": 14679.0}, {"date": "2018-01-23", "close": 2.3305, "volume": 9607.0}, {"date": "2018-01-24", "close": 2.4599, "volume": 86526.0}, {"date": "2018-01-25", "close": 2.461, "volume": 63285.0}, {"date": "2018-01-26", "close": 2.42, "volume": 35662.0}, {"date": "2018-01-29", "close": 2.32, "volume": 38781.0}, {"date": "2018-01-30", "close": 2.25, "volume": 71097.0}, {"date": "2018-01-31", "close": 2.13, "volume": 58844.0}, {"date": "2018-02-01", "close": 2.5638, "volume": 265431.0}, {"date": "2018-02-02", "close": 2.6, "volume": 296133.0}, {"date": "2018-02-05", "close": 2.4, "volume": 30868.0}, {"date": "2018-02-06", "close": 2.48, "volume": 54231.0}, {"date": "2018-02-07", "close": 2.39, "volume": 16774.0}, {"date": "2018-02-08", "close": 2.61, "volume": 47732.0}, {"date": "2018-02-09", "close": 2.33, "volume": 15324.0}, {"date": "2018-02-12", "close": 2.52, "volume": 11154.0}, {"date": "2018-02-13", "close": 2.48, "volume": 44993.0}, {"date": "2018-02-14", "close": 2.4, "volume": 19857.0}, {"date": "2018-02-15", "close": 2.48, "volume": 62684.0}, {"date": "2018-02-16", "close": 2.56, "volume": 117524.0}, {"date": "2018-02-20", "close": 2.7, "volume": 152546.0}, {"date": "2018-02-21", "close": 2.87, "volume": 117793.0}, {"date": "2018-02-22", "close": 2.7, "volume": 30146.0}, {"date": "2018-02-23", "close": 2.76, "volume": 32651.0}, {"date": "2018-02-26", "close": 2.75, "volume": 12795.0}, {"date": "2018-02-27", "close": 2.7229, "volume": 14227.0}, {"date": "2018-02-28", "close": 2.56, "volume": 35366.0}, {"date": "2018-03-01", "close": 2.84, "volume": 51363.0}, {"date": "2018-03-02", "close": 2.78, "volume": 29771.0}, {"date": "2018-03-05", "close": 2.87, "volume": 27350.0}, {"date": "2018-03-06", "close": 2.58, "volume": 68843.0}, {"date": "2018-03-07", "close": 2.67, "volume": 23667.0}, {"date": "2018-03-08", "close": 2.74, "volume": 26064.0}, {"date": "2018-03-09", "close": 2.6, "volume": 25711.0}, {"date": "2018-03-12", "close": 2.85, "volume": 16031.0}, {"date": "2018-03-13", "close": 2.68, "volume": 11742.0}, {"date": "2018-03-14", "close": 2.64, "volume": 13578.0}, {"date": "2018-03-15", "close": 2.6, "volume": 61412.0}, {"date": "2018-03-16", "close": 2.86, "volume": 29499.0}, {"date": "2018-03-19", "close": 2.62, "volume": 40968.0}, {"date": "2018-03-20", "close": 2.45, "volume": 116434.0}, {"date": "2018-03-21", "close": 2.45, "volume": 99113.0}, {"date": "2018-03-22", "close": 2.26, "volume": 198514.0}, {"date": "2018-03-23", "close": 1.9, "volume": 293078.0}, {"date": "2018-03-26", "close": 1.65, "volume": 515851.0}, {"date": "2018-03-27", "close": 1.6, "volume": 274541.0}, {"date": "2018-03-28", "close": 1.64, "volume": 69326.0}, {"date": "2018-03-29", "close": 1.8, "volume": 117842.0}, {"date": "2018-04-02", "close": 1.76, "volume": 40244.0}, {"date": "2018-04-03", "close": 1.74, "volume": 29686.0}, {"date": "2018-04-04", "close": 1.82, "volume": 9418.0}, {"date": "2018-04-05", "close": 1.91, "volume": 18422.0}, {"date": "2018-04-06", "close": 1.94, "volume": 26902.0}, {"date": "2018-04-09", "close": 2.05, "volume": 43723.0}, {"date": "2018-04-10", "close": 2.06, "volume": 34044.0}, {"date": "2018-04-11", "close": 1.96, "volume": 9403.0}, {"date": "2018-04-12", "close": 2.01, "volume": 12503.0}, {"date": "2018-04-13", "close": 1.94, "volume": 14776.0}, {"date": "2018-04-16", "close": 2.03, "volume": 17915.0}, {"date": "2018-04-17", "close": 2.04, "volume": 10372.0}, {"date": "2018-04-18", "close": 1.95, "volume": 6162.0}, {"date": "2018-04-19", "close": 2.08, "volume": 39196.0}, {"date": "2018-04-20", "close": 2.09, "volume": 20523.0}, {"date": "2018-04-23", "close": 1.96, "volume": 22213.0}, {"date": "2018-04-24", "close": 1.89, "volume": 22796.0}, {"date": "2018-04-25", "close": 1.93, "volume": 9924.0}, {"date": "2018-04-26", "close": 2.0, "volume": 7092.0}, {"date": "2018-04-27", "close": 2.07, "volume": 10548.0}, {"date": "2018-04-30", "close": 2.12, "volume": 7341.0}, {"date": "2018-05-01", "close": 2.0, "volume": 16298.0}, {"date": "2018-05-02", "close": 2.0, "volume": 19978.0}, {"date": "2018-05-03", "close": 1.95, "volume": 10737.0}, {"date": "2018-05-04", "close": 1.95, "volume": 8315.0}, {"date": "2018-05-07", "close": 1.93, "volume": 46940.0}, {"date": "2018-05-08", "close": 1.8, "volume": 16271.0}, {"date": "2018-05-09", "close": 1.85, "volume": 82742.0}, {"date": "2018-05-10", "close": 1.9, "volume": 32185.0}, {"date": "2018-05-11", "close": 1.87, "volume": 61957.0}, {"date": "2018-05-14", "close": 1.8999, "volume": 25615.0}, {"date": "2018-05-15", "close": 2.07, "volume": 155254.0}, {"date": "2018-05-16", "close": 1.99, "volume": 79875.0}, {"date": "2018-05-17", "close": 2.04, "volume": 30003.0}, {"date": "2018-05-18", "close": 2.19, "volume": 60518.0}, {"date": "2018-05-21", "close": 2.15, "volume": 53251.0}, {"date": "2018-05-22", "close": 2.29, "volume": 98611.0}, {"date": "2018-05-23", "close": 2.23, "volume": 28611.0}, {"date": "2018-05-24", "close": 2.18, "volume": 9533.0}, {"date": "2018-05-25", "close": 2.28, "volume": 10778.0}, {"date": "2018-05-29", "close": 2.21, "volume": 11153.0}, {"date": "2018-05-30", "close": 2.27, "volume": 53374.0}, {"date": "2018-05-31", "close": 2.33, "volume": 41848.0}, {"date": "2018-06-01", "close": 2.33, "volume": 49474.0}, {"date": "2018-06-04", "close": 2.26, "volume": 28889.0}, {"date": "2018-06-05", "close": 2.31, "volume": 46569.0}, {"date": "2018-06-06", "close": 2.3, "volume": 12318.0}, {"date": "2018-06-07", "close": 2.3, "volume": 13175.0}, {"date": "2018-06-08", "close": 2.31, "volume": 5476.0}, {"date": "2018-06-11", "close": 2.3, "volume": 15013.0}, {"date": "2018-06-12", "close": 2.36, "volume": 6249.0}, {"date": "2018-06-13", "close": 2.35, "volume": 41103.0}, {"date": "2018-06-14", "close": 2.17, "volume": 24112.0}, {"date": "2018-06-15", "close": 2.17, "volume": 28698.0}, {"date": "2018-06-18", "close": 2.27, "volume": 38533.0}, {"date": "2018-06-19", "close": 2.26, "volume": 20938.0}, {"date": "2018-06-20", "close": 2.2, "volume": 12964.0}, {"date": "2018-06-21", "close": 2.21, "volume": 12088.0}, {"date": "2018-06-22", "close": 1.96, "volume": 38564.0}, {"date": "2018-06-25", "close": 2.22, "volume": 33489.0}, {"date": "2018-06-26", "close": 2.1, "volume": 19385.0}, {"date": "2018-06-27", "close": 2.05, "volume": 15008.0}, {"date": "2018-06-28", "close": 2.14, "volume": 23417.0}, {"date": "2018-06-29", "close": 2.3, "volume": 14465.0}, {"date": "2018-07-02", "close": 2.12, "volume": 3830.0}, {"date": "2018-07-03", "close": 2.13, "volume": 7067.0}, {"date": "2018-07-05", "close": 2.16, "volume": 12400.0}, {"date": "2018-07-06", "close": 2.14, "volume": 6330.0}, {"date": "2018-07-09", "close": 2.25, "volume": 7603.0}, {"date": "2018-07-10", "close": 2.09, "volume": 5399.0}, {"date": "2018-07-11", "close": 2.23, "volume": 4472.0}, {"date": "2018-07-12", "close": 2.3, "volume": 16122.0}, {"date": "2018-07-13", "close": 2.27, "volume": 1370.0}, {"date": "2018-07-16", "close": 2.1, "volume": 3894.0}, {"date": "2018-07-17", "close": 2.26, "volume": 5525.0}, {"date": "2018-07-18", "close": 2.29, "volume": 2493.0}, {"date": "2018-07-19", "close": 2.12, "volume": 10327.0}, {"date": "2018-07-20", "close": 2.25, "volume": 2075.0}, {"date": "2018-07-23", "close": 2.25, "volume": 7840.0}, {"date": "2018-07-24", "close": 2.14, "volume": 6884.0}, {"date": "2018-07-25", "close": 2.15, "volume": 3443.0}, {"date": "2018-07-26", "close": 2.16, "volume": 3863.0}, {"date": "2018-07-27", "close": 2.11, "volume": 3628.0}, {"date": "2018-07-30", "close": 2.11, "volume": 1302.0}, {"date": "2018-07-31", "close": 2.31, "volume": 27421.0}, {"date": "2018-08-01", "close": 2.36, "volume": 3220.0}, {"date": "2018-08-02", "close": 2.25, "volume": 6767.0}, {"date": "2018-08-03", "close": 2.3, "volume": 38539.0}, {"date": "2018-08-06", "close": 2.25, "volume": 17473.0}, {"date": "2018-08-07", "close": 2.28, "volume": 18512.0}, {"date": "2018-08-08", "close": 2.28, "volume": 746.0}, {"date": "2018-08-09", "close": 2.15, "volume": 16567.0}, {"date": "2018-08-10", "close": 2.16, "volume": 3317.0}, {"date": "2018-08-13", "close": 1.95, "volume": 34459.0}, {"date": "2018-08-14", "close": 2.0788, "volume": 46751.0}, {"date": "2018-08-15", "close": 2.09, "volume": 43425.0}, {"date": "2018-08-16", "close": 1.97, "volume": 15757.0}, {"date": "2018-08-17", "close": 2.06, "volume": 49754.0}, {"date": "2018-08-20", "close": 2.07, "volume": 35438.0}, {"date": "2018-08-21", "close": 2.08, "volume": 46409.0}, {"date": "2018-08-22", "close": 2.15, "volume": 17973.0}, {"date": "2018-08-23", "close": 1.95, "volume": 47740.0}, {"date": "2018-08-24", "close": 1.97, "volume": 26355.0}, {"date": "2018-08-27", "close": 1.99, "volume": 10823.0}, {"date": "2018-08-28", "close": 1.97, "volume": 26332.0}, {"date": "2018-08-29", "close": 2.08, "volume": 4424.0}, {"date": "2018-08-30", "close": 2.0, "volume": 2757.0}, {"date": "2018-08-31", "close": 2.17, "volume": 43825.0}, {"date": "2018-09-04", "close": 2.01, "volume": 22458.0}, {"date": "2018-09-05", "close": 2.1, "volume": 14241.0}, {"date": "2018-09-06", "close": 2.13, "volume": 30767.0}, {"date": "2018-09-07", "close": 1.98, "volume": 4887.0}, {"date": "2018-09-10", "close": 2.03, "volume": 8796.0}, {"date": "2018-09-11", "close": 2.01, "volume": 25166.0}, {"date": "2018-09-12", "close": 1.99, "volume": 15044.0}, {"date": "2018-09-13", "close": 2.01, "volume": 16506.0}, {"date": "2018-09-14", "close": 2.0, "volume": 12152.0}, {"date": "2018-09-17", "close": 1.91, "volume": 25548.0}, {"date": "2018-09-18", "close": 2.01, "volume": 33149.0}, {"date": "2018-09-19", "close": 1.95, "volume": 26679.0}, {"date": "2018-09-20", "close": 2.1, "volume": 50355.0}, {"date": "2018-09-21", "close": 2.75, "volume": 118066.0}, {"date": "2018-09-24", "close": 2.4, "volume": 23065.0}, {"date": "2018-09-25", "close": 2.38, "volume": 7291.0}, {"date": "2018-09-26", "close": 2.44, "volume": 12811.0}, {"date": "2018-09-27", "close": 2.5, "volume": 41419.0}, {"date": "2018-09-28", "close": 2.51, "volume": 11973.0}, {"date": "2018-10-01", "close": 2.48, "volume": 63407.0}, {"date": "2018-10-02", "close": 2.47, "volume": 100909.0}, {"date": "2018-10-03", "close": 2.48, "volume": 26244.0}, {"date": "2018-10-04", "close": 2.44, "volume": 32563.0}, {"date": "2018-10-05", "close": 2.4, "volume": 10124.0}, {"date": "2018-10-08", "close": 2.42, "volume": 38924.0}, {"date": "2018-10-09", "close": 2.49, "volume": 12947.0}, {"date": "2018-10-10", "close": 2.41, "volume": 23244.0}, {"date": "2018-10-11", "close": 2.62, "volume": 23731.0}, {"date": "2018-10-12", "close": 2.6, "volume": 22754.0}, {"date": "2018-10-15", "close": 2.35, "volume": 6463.0}, {"date": "2018-10-16", "close": 2.59, "volume": 6639.0}, {"date": "2018-10-17", "close": 2.63, "volume": 4481.0}, {"date": "2018-10-18", "close": 2.53, "volume": 3736.0}, {"date": "2018-10-19", "close": 2.5368, "volume": 4458.0}, {"date": "2018-10-22", "close": 2.41, "volume": 19693.0}, {"date": "2018-10-23", "close": 2.25, "volume": 8918.0}, {"date": "2018-10-24", "close": 2.34, "volume": 5841.0}, {"date": "2018-10-25", "close": 2.42, "volume": 8908.0}, {"date": "2018-10-26", "close": 2.375, "volume": 18497.0}, {"date": "2018-10-29", "close": 2.48, "volume": 16875.0}, {"date": "2018-10-30", "close": 2.47, "volume": 9199.0}, {"date": "2018-10-31", "close": 2.48, "volume": 6488.0}, {"date": "2018-11-01", "close": 2.48, "volume": 26798.0}, {"date": "2018-11-02", "close": 2.4, "volume": 3373.0}, {"date": "2018-11-05", "close": 2.35, "volume": 13893.0}, {"date": "2018-11-06", "close": 2.48, "volume": 73193.0}, {"date": "2018-11-07", "close": 2.61, "volume": 18549.0}, {"date": "2018-11-08", "close": 2.5992, "volume": 3438.0}, {"date": "2018-11-09", "close": 2.5, "volume": 8222.0}, {"date": "2018-11-12", "close": 2.4, "volume": 7357.0}, {"date": "2018-11-13", "close": 2.4, "volume": 21961.0}, {"date": "2018-11-14", "close": 2.45, "volume": 51895.0}, {"date": "2018-11-15", "close": 2.2, "volume": 39740.0}, {"date": "2018-11-16", "close": 2.35, "volume": 19779.0}, {"date": "2018-11-19", "close": 2.23, "volume": 8043.0}, {"date": "2018-11-20", "close": 2.15, "volume": 15064.0}, {"date": "2018-11-21", "close": 2.2, "volume": 16776.0}, {"date": "2018-11-23", "close": 2.21, "volume": 5856.0}, {"date": "2018-11-26", "close": 1.96, "volume": 30653.0}, {"date": "2018-11-27", "close": 2.12, "volume": 38782.0}, {"date": "2018-11-28", "close": 2.2, "volume": 23847.0}, {"date": "2018-11-29", "close": 2.24, "volume": 3115.0}, {"date": "2018-11-30", "close": 2.2, "volume": 30270.0}, {"date": "2018-12-03", "close": 2.17, "volume": 5748.0}, {"date": "2018-12-04", "close": 2.17, "volume": 11956.0}, {"date": "2018-12-06", "close": 2.08, "volume": 14924.0}, {"date": "2018-12-07", "close": 2.15, "volume": 8919.0}, {"date": "2018-12-10", "close": 2.14, "volume": 30896.0}, {"date": "2018-12-11", "close": 2.3, "volume": 74034.0}, {"date": "2018-12-12", "close": 2.17, "volume": 16234.0}, {"date": "2018-12-13", "close": 2.21, "volume": 5263.0}, {"date": "2018-12-14", "close": 2.27, "volume": 14780.0}, {"date": "2018-12-17", "close": 2.27, "volume": 567.0}, {"date": "2018-12-18", "close": 2.12, "volume": 4853.0}, {"date": "2018-12-19", "close": 2.11, "volume": 5091.0}, {"date": "2018-12-20", "close": 2.08, "volume": 4002.0}, {"date": "2018-12-21", "close": 2.06, "volume": 6692.0}, {"date": "2018-12-24", "close": 2.2, "volume": 1030.0}, {"date": "2018-12-26", "close": 2.04, "volume": 5652.0}, {"date": "2018-12-27", "close": 2.02, "volume": 25620.0}, {"date": "2018-12-28", "close": 2.0801, "volume": 19844.0}, {"date": "2018-12-31", "close": 2.14, "volume": 22178.0}, {"date": "2019-01-02", "close": 2.18, "volume": 9188.0}, {"date": "2019-01-03", "close": 2.13, "volume": 45332.0}, {"date": "2019-01-04", "close": 2.28, "volume": 17721.0}, {"date": "2019-01-07", "close": 2.1015, "volume": 9035.0}, {"date": "2019-01-08", "close": 2.28, "volume": 36778.0}, {"date": "2019-01-09", "close": 2.5, "volume": 64502.0}, {"date": "2019-01-10", "close": 2.41, "volume": 18260.0}, {"date": "2019-01-11", "close": 2.25, "volume": 37217.0}, {"date": "2019-01-14", "close": 2.4112, "volume": 14037.0}, {"date": "2019-01-15", "close": 2.46, "volume": 16203.0}, {"date": "2019-01-16", "close": 2.46, "volume": 5112.0}, {"date": "2019-01-17", "close": 2.44, "volume": 2407.0}, {"date": "2019-01-18", "close": 2.5003, "volume": 9260.0}, {"date": "2019-01-22", "close": 2.27, "volume": 7935.0}, {"date": "2019-01-23", "close": 2.47, "volume": 11667.0}, {"date": "2019-01-24", "close": 2.5, "volume": 19374.0}, {"date": "2019-01-25", "close": 2.5499, "volume": 2126.0}, {"date": "2019-01-28", "close": 2.49, "volume": 4559.0}, {"date": "2019-01-29", "close": 2.47, "volume": 3125.0}, {"date": "2019-01-30", "close": 2.47, "volume": 12236.0}, {"date": "2019-01-31", "close": 2.45, "volume": 10838.0}, {"date": "2019-02-01", "close": 2.45, "volume": 1242.0}, {"date": "2019-02-04", "close": 2.49, "volume": 10351.0}, {"date": "2019-02-05", "close": 2.37, "volume": 6337.0}, {"date": "2019-02-06", "close": 2.42, "volume": 4751.0}, {"date": "2019-02-07", "close": 2.3884, "volume": 2361.0}, {"date": "2019-02-08", "close": 2.45, "volume": 18591.0}, {"date": "2019-02-11", "close": 2.47, "volume": 10403.0}, {"date": "2019-02-12", "close": 2.54, "volume": 73403.0}, {"date": "2019-02-13", "close": 2.7, "volume": 88159.0}, {"date": "2019-02-14", "close": 2.68, "volume": 32745.0}, {"date": "2019-02-15", "close": 2.7, "volume": 53141.0}, {"date": "2019-02-19", "close": 2.65, "volume": 25810.0}, {"date": "2019-02-20", "close": 2.62, "volume": 17224.0}, {"date": "2019-02-21", "close": 2.66, "volume": 52100.0}, {"date": "2019-02-22", "close": 2.7, "volume": 16208.0}, {"date": "2019-02-25", "close": 2.75, "volume": 16782.0}, {"date": "2019-02-26", "close": 2.74, "volume": 4955.0}, {"date": "2019-02-27", "close": 2.76, "volume": 1380.0}, {"date": "2019-02-28", "close": 2.71, "volume": 7539.0}, {"date": "2019-03-01", "close": 2.62, "volume": 30491.0}, {"date": "2019-03-04", "close": 2.7, "volume": 2717.0}, {"date": "2019-03-05", "close": 2.56, "volume": 9543.0}, {"date": "2019-03-06", "close": 2.68, "volume": 26515.0}, {"date": "2019-03-07", "close": 2.62, "volume": 4457.0}, {"date": "2019-03-08", "close": 2.7, "volume": 19279.0}, {"date": "2019-03-11", "close": 2.76, "volume": 47385.0}, {"date": "2019-03-12", "close": 2.72, "volume": 21779.0}, {"date": "2019-03-13", "close": 2.62, "volume": 32542.0}, {"date": "2019-03-14", "close": 2.62, "volume": 17113.0}, {"date": "2019-03-15", "close": 2.64, "volume": 28857.0}, {"date": "2019-03-18", "close": 2.62, "volume": 12677.0}, {"date": "2019-03-19", "close": 2.61, "volume": 8321.0}, {"date": "2019-03-20", "close": 2.56, "volume": 7514.0}, {"date": "2019-03-21", "close": 2.55, "volume": 9771.0}, {"date": "2019-03-22", "close": 2.92, "volume": 188388.0}, {"date": "2019-03-25", "close": 3.15, "volume": 155111.0}, {"date": "2019-03-26", "close": 3.54, "volume": 201372.0}, {"date": "2019-03-27", "close": 3.55, "volume": 92390.0}, {"date": "2019-03-28", "close": 3.53, "volume": 41532.0}, {"date": "2019-03-29", "close": 3.53, "volume": 14974.0}, {"date": "2019-04-01", "close": 3.6, "volume": 23017.0}, {"date": "2019-04-02", "close": 3.64, "volume": 26854.0}, {"date": "2019-04-03", "close": 3.69, "volume": 32109.0}, {"date": "2019-04-04", "close": 3.73, "volume": 15884.0}, {"date": "2019-04-05", "close": 3.81, "volume": 43347.0}, {"date": "2019-04-08", "close": 3.71, "volume": 19343.0}, {"date": "2019-04-09", "close": 3.79, "volume": 8797.0}, {"date": "2019-04-10", "close": 3.6, "volume": 17289.0}, {"date": "2019-04-11", "close": 3.74, "volume": 39249.0}, {"date": "2019-04-12", "close": 3.43, "volume": 34843.0}, {"date": "2019-04-15", "close": 3.28, "volume": 49193.0}, {"date": "2019-04-16", "close": 3.38, "volume": 10514.0}, {"date": "2019-04-17", "close": 3.34, "volume": 8251.0}, {"date": "2019-04-18", "close": 3.53, "volume": 12756.0}, {"date": "2019-04-22", "close": 3.35, "volume": 20898.0}, {"date": "2019-04-23", "close": 3.45, "volume": 18042.0}, {"date": "2019-04-24", "close": 3.42, "volume": 7620.0}, {"date": "2019-04-25", "close": 3.37, "volume": 12103.0}, {"date": "2019-04-26", "close": 3.44, "volume": 12161.0}, {"date": "2019-04-29", "close": 3.41, "volume": 14271.0}, {"date": "2019-04-30", "close": 3.4, "volume": 29872.0}, {"date": "2019-05-01", "close": 3.37, "volume": 34903.0}, {"date": "2019-05-02", "close": 3.45, "volume": 21169.0}, {"date": "2019-05-03", "close": 3.88, "volume": 33560.0}, {"date": "2019-05-06", "close": 3.67, "volume": 21994.0}, {"date": "2019-05-07", "close": 3.72, "volume": 14830.0}, {"date": "2019-05-08", "close": 3.79, "volume": 28307.0}, {"date": "2019-05-09", "close": 3.8, "volume": 34447.0}, {"date": "2019-05-10", "close": 3.7, "volume": 2587.0}, {"date": "2019-05-13", "close": 3.9807, "volume": 81819.0}, {"date": "2019-05-14", "close": 3.83, "volume": 8415.0}, {"date": "2019-05-15", "close": 4.03, "volume": 17529.0}, {"date": "2019-05-16", "close": 4.01, "volume": 38121.0}, {"date": "2019-05-17", "close": 4.17, "volume": 56585.0}, {"date": "2019-05-20", "close": 4.35, "volume": 71827.0}, {"date": "2019-05-21", "close": 4.3, "volume": 45995.0}, {"date": "2019-05-22", "close": 4.19, "volume": 32060.0}, {"date": "2019-05-23", "close": 4.23, "volume": 56832.0}, {"date": "2019-05-24", "close": 4.23, "volume": 22694.0}, {"date": "2019-05-28", "close": 4.4, "volume": 34670.0}, {"date": "2019-05-29", "close": 4.443, "volume": 48070.0}, {"date": "2019-05-30", "close": 4.52, "volume": 154767.0}, {"date": "2019-05-31", "close": 4.83, "volume": 123405.0}, {"date": "2019-06-03", "close": 4.99, "volume": 29094.0}, {"date": "2019-06-04", "close": 5.08, "volume": 98257.0}, {"date": "2019-06-05", "close": 5.7, "volume": 203141.0}, {"date": "2019-06-06", "close": 5.61, "volume": 101260.0}, {"date": "2019-06-07", "close": 6.1104, "volume": 134792.0}, {"date": "2019-06-10", "close": 6.25, "volume": 260291.0}, {"date": "2019-06-11", "close": 5.37, "volume": 359194.0}, {"date": "2019-06-12", "close": 4.61, "volume": 196909.0}, {"date": "2019-06-13", "close": 4.96, "volume": 75696.0}, {"date": "2019-06-14", "close": 5.28, "volume": 133463.0}, {"date": "2019-06-17", "close": 5.0, "volume": 137327.0}, {"date": "2019-06-18", "close": 4.92, "volume": 26595.0}, {"date": "2019-06-19", "close": 5.03, "volume": 38469.0}, {"date": "2019-06-20", "close": 5.08, "volume": 54883.0}, {"date": "2019-06-21", "close": 5.45, "volume": 206010.0}, {"date": "2019-06-24", "close": 5.4, "volume": 143545.0}, {"date": "2019-06-25", "close": 5.28, "volume": 35696.0}, {"date": "2019-06-26", "close": 5.32, "volume": 35638.0}, {"date": "2019-06-27", "close": 5.5, "volume": 57740.0}, {"date": "2019-06-28", "close": 5.79, "volume": 120868.0}, {"date": "2019-07-01", "close": 5.53, "volume": 116093.0}, {"date": "2019-07-02", "close": 5.51, "volume": 24196.0}, {"date": "2019-07-03", "close": 5.66, "volume": 25617.0}, {"date": "2019-07-05", "close": 5.5, "volume": 17370.0}, {"date": "2019-07-08", "close": 5.53, "volume": 17199.0}, {"date": "2019-07-09", "close": 5.58, "volume": 30829.0}, {"date": "2019-07-10", "close": 5.95, "volume": 59865.0}, {"date": "2019-07-11", "close": 5.68, "volume": 46177.0}, {"date": "2019-07-12", "close": 5.5, "volume": 16318.0}, {"date": "2019-07-15", "close": 5.51, "volume": 8757.0}, {"date": "2019-07-16", "close": 5.75, "volume": 118656.0}, {"date": "2019-07-17", "close": 5.6, "volume": 15185.0}, {"date": "2019-07-18", "close": 5.47, "volume": 12455.0}, {"date": "2019-07-19", "close": 5.53, "volume": 21958.0}, {"date": "2019-07-22", "close": 5.65, "volume": 15309.0}, {"date": "2019-07-23", "close": 5.64, "volume": 30480.0}, {"date": "2019-07-24", "close": 5.5, "volume": 27481.0}, {"date": "2019-07-25", "close": 5.47, "volume": 14770.0}, {"date": "2019-07-26", "close": 5.72, "volume": 38763.0}, {"date": "2019-07-29", "close": 5.45, "volume": 16598.0}, {"date": "2019-07-30", "close": 5.4908, "volume": 24790.0}, {"date": "2019-07-31", "close": 5.36, "volume": 23557.0}, {"date": "2019-08-01", "close": 5.41, "volume": 26701.0}, {"date": "2019-08-02", "close": 4.99, "volume": 64659.0}, {"date": "2019-08-05", "close": 4.71, "volume": 72731.0}, {"date": "2019-08-06", "close": 4.85, "volume": 42764.0}, {"date": "2019-08-07", "close": 4.85, "volume": 47186.0}, {"date": "2019-08-08", "close": 4.75, "volume": 33887.0}, {"date": "2019-08-09", "close": 4.18, "volume": 94457.0}, {"date": "2019-08-12", "close": 4.55, "volume": 42620.0}, {"date": "2019-08-13", "close": 4.17, "volume": 27425.0}, {"date": "2019-08-14", "close": 4.01, "volume": 16766.0}, {"date": "2019-08-15", "close": 4.3673, "volume": 26235.0}, {"date": "2019-08-16", "close": 4.19, "volume": 20061.0}, {"date": "2019-08-19", "close": 4.29, "volume": 20618.0}, {"date": "2019-08-20", "close": 4.49, "volume": 31736.0}, {"date": "2019-08-21", "close": 4.46, "volume": 16608.0}, {"date": "2019-08-22", "close": 4.41, "volume": 36311.0}, {"date": "2019-08-23", "close": 4.45, "volume": 29019.0}, {"date": "2019-08-26", "close": 4.64, "volume": 12473.0}, {"date": "2019-08-27", "close": 4.35, "volume": 29630.0}, {"date": "2019-08-28", "close": 4.55, "volume": 16146.0}, {"date": "2019-08-29", "close": 4.74, "volume": 43649.0}, {"date": "2019-08-30", "close": 4.85, "volume": 9423.0}, {"date": "2019-09-03", "close": 4.43, "volume": 8692.0}, {"date": "2019-09-04", "close": 4.85, "volume": 36439.0}, {"date": "2019-09-05", "close": 4.7, "volume": 19678.0}, {"date": "2019-09-06", "close": 4.75, "volume": 8702.0}, {"date": "2019-09-09", "close": 4.74, "volume": 10370.0}, {"date": "2019-09-10", "close": 4.94, "volume": 10895.0}, {"date": "2019-09-11", "close": 4.96, "volume": 18402.0}, {"date": "2019-09-12", "close": 4.8, "volume": 20390.0}, {"date": "2019-09-13", "close": 4.86, "volume": 18147.0}, {"date": "2019-09-16", "close": 4.8, "volume": 3818.0}, {"date": "2019-09-17", "close": 5.04, "volume": 9940.0}, {"date": "2019-09-18", "close": 5.0, "volume": 20923.0}, {"date": "2019-09-19", "close": 4.96, "volume": 9975.0}, {"date": "2019-09-20", "close": 5.0, "volume": 17330.0}, {"date": "2019-09-23", "close": 5.01, "volume": 20493.0}, {"date": "2019-09-24", "close": 4.91, "volume": 8039.0}, {"date": "2019-09-25", "close": 4.8, "volume": 5224.0}, {"date": "2019-09-26", "close": 4.9, "volume": 10255.0}, {"date": "2019-09-27", "close": 4.9, "volume": 2807.0}, {"date": "2019-09-30", "close": 4.99, "volume": 1823.0}, {"date": "2019-10-01", "close": 4.8, "volume": 12657.0}, {"date": "2019-10-02", "close": 4.78, "volume": 11814.0}, {"date": "2019-10-03", "close": 4.75, "volume": 5247.0}, {"date": "2019-10-04", "close": 4.78, "volume": 25449.0}, {"date": "2019-10-07", "close": 4.82, "volume": 15298.0}, {"date": "2019-10-08", "close": 4.75, "volume": 29248.0}, {"date": "2019-10-09", "close": 5.05, "volume": 43466.0}, {"date": "2019-10-10", "close": 4.99, "volume": 11310.0}, {"date": "2019-10-11", "close": 4.97, "volume": 14415.0}, {"date": "2019-10-14", "close": 4.86, "volume": 9759.0}, {"date": "2019-10-15", "close": 4.85, "volume": 6088.0}, {"date": "2019-10-16", "close": 4.99, "volume": 16463.0}, {"date": "2019-10-17", "close": 4.92, "volume": 3471.0}, {"date": "2019-10-18", "close": 5.15, "volume": 26820.0}, {"date": "2019-10-21", "close": 5.28, "volume": 68066.0}, {"date": "2019-10-22", "close": 5.04, "volume": 34681.0}, {"date": "2019-10-23", "close": 5.1, "volume": 14278.0}, {"date": "2019-10-24", "close": 5.06, "volume": 16050.0}, {"date": "2019-10-25", "close": 5.08, "volume": 20634.0}, {"date": "2019-10-28", "close": 5.1, "volume": 11641.0}, {"date": "2019-10-29", "close": 5.26, "volume": 58634.0}, {"date": "2019-10-30", "close": 5.31, "volume": 13805.0}, {"date": "2019-10-31", "close": 5.36, "volume": 8657.0}, {"date": "2019-11-01", "close": 5.6, "volume": 27773.0}, {"date": "2019-11-04", "close": 5.91, "volume": 42946.0}, {"date": "2019-11-05", "close": 5.9, "volume": 29464.0}, {"date": "2019-11-06", "close": 5.8, "volume": 19649.0}, {"date": "2019-11-07", "close": 5.88, "volume": 11218.0}, {"date": "2019-11-08", "close": 6.25, "volume": 255793.0}, {"date": "2019-11-11", "close": 6.49, "volume": 59823.0}, {"date": "2019-11-12", "close": 6.16, "volume": 20515.0}, {"date": "2019-11-13", "close": 6.21, "volume": 14975.0}, {"date": "2019-11-14", "close": 6.7, "volume": 107761.0}, {"date": "2019-11-15", "close": 6.7364, "volume": 20597.0}, {"date": "2019-11-18", "close": 6.61, "volume": 23595.0}, {"date": "2019-11-19", "close": 6.69, "volume": 28428.0}, {"date": "2019-11-20", "close": 6.65, "volume": 65750.0}, {"date": "2019-11-21", "close": 6.3, "volume": 53031.0}, {"date": "2019-11-22", "close": 6.75, "volume": 33520.0}, {"date": "2019-11-25", "close": 6.8999, "volume": 77153.0}, {"date": "2019-11-26", "close": 6.75, "volume": 45350.0}, {"date": "2019-11-27", "close": 6.73, "volume": 32400.0}, {"date": "2019-11-29", "close": 6.8089, "volume": 25711.0}, {"date": "2019-12-02", "close": 6.84, "volume": 45822.0}, {"date": "2019-12-03", "close": 6.9, "volume": 58898.0}, {"date": "2019-12-04", "close": 6.83, "volume": 35511.0}, {"date": "2019-12-05", "close": 7.26, "volume": 217147.0}, {"date": "2019-12-06", "close": 7.37, "volume": 85534.0}, {"date": "2019-12-09", "close": 8.0, "volume": 137650.0}, {"date": "2019-12-10", "close": 7.38, "volume": 153858.0}, {"date": "2019-12-11", "close": 8.04, "volume": 116384.0}, {"date": "2019-12-12", "close": 7.93, "volume": 53510.0}, {"date": "2019-12-13", "close": 7.96, "volume": 39878.0}, {"date": "2019-12-16", "close": 7.57, "volume": 84901.0}, {"date": "2019-12-17", "close": 7.57, "volume": 63788.0}, {"date": "2019-12-18", "close": 7.54, "volume": 143578.0}, {"date": "2019-12-19", "close": 7.3, "volume": 112972.0}, {"date": "2019-12-20", "close": 6.95, "volume": 89076.0}, {"date": "2019-12-23", "close": 6.7, "volume": 45003.0}, {"date": "2019-12-24", "close": 6.96, "volume": 19997.0}, {"date": "2019-12-26", "close": 7.01, "volume": 43400.0}, {"date": "2019-12-27", "close": 7.19, "volume": 19207.0}, {"date": "2019-12-30", "close": 7.21, "volume": 21399.0}, {"date": "2019-12-31", "close": 7.49, "volume": 51206.0}, {"date": "2020-01-02", "close": 7.6, "volume": 51244.0}, {"date": "2020-01-03", "close": 7.4, "volume": 58355.0}, {"date": "2020-01-06", "close": 7.45, "volume": 15666.0}, {"date": "2020-01-07", "close": 7.59, "volume": 46422.0}, {"date": "2020-01-08", "close": 8.1, "volume": 99690.0}, {"date": "2020-01-09", "close": 8.8, "volume": 197971.0}, {"date": "2020-01-10", "close": 8.9, "volume": 75367.0}, {"date": "2020-01-13", "close": 9.13, "volume": 133458.0}, {"date": "2020-01-14", "close": 9.09, "volume": 76450.0}, {"date": "2020-01-15", "close": 8.78, "volume": 98003.0}, {"date": "2020-01-16", "close": 8.62, "volume": 99733.0}, {"date": "2020-01-17", "close": 9.66, "volume": 161879.0}, {"date": "2020-01-21", "close": 9.95, "volume": 107270.0}, {"date": "2020-01-22", "close": 10.01, "volume": 148783.0}, {"date": "2020-01-23", "close": 9.89, "volume": 79826.0}, {"date": "2020-01-24", "close": 9.89, "volume": 168141.0}, {"date": "2020-01-27", "close": 8.35, "volume": 174797.0}, {"date": "2020-01-28", "close": 8.69, "volume": 119376.0}, {"date": "2020-01-29", "close": 8.8, "volume": 190396.0}, {"date": "2020-01-30", "close": 8.67, "volume": 77861.0}, {"date": "2020-01-31", "close": 8.46, "volume": 88930.0}, {"date": "2020-02-03", "close": 8.46, "volume": null}, {"date": "2020-02-04", "close": 9.16, "volume": 73325.0}, {"date": "2020-02-05", "close": 9.04, "volume": 63039.0}, {"date": "2020-02-06", "close": 8.93, "volume": 103877.0}, {"date": "2020-02-07", "close": 8.91, "volume": 40072.0}, {"date": "2020-02-10", "close": 9.05, "volume": 41337.0}, {"date": "2020-02-11", "close": 9.08, "volume": 52908.0}, {"date": "2020-02-12", "close": 9.2, "volume": 74277.0}, {"date": "2020-02-13", "close": 9.48, "volume": 100604.0}, {"date": "2020-02-14", "close": 9.7, "volume": 86802.0}, {"date": "2020-02-18", "close": 10.15, "volume": 184396.0}, {"date": "2020-02-19", "close": 9.29, "volume": 209875.0}, {"date": "2020-02-20", "close": 9.2, "volume": 61313.0}, {"date": "2020-02-21", "close": 9.1, "volume": 67241.0}, {"date": "2020-02-24", "close": 8.84, "volume": 150475.0}, {"date": "2020-02-25", "close": 8.84, "volume": 62941.0}, {"date": "2020-02-26", "close": 8.88, "volume": 123833.0}, {"date": "2020-02-27", "close": 8.63, "volume": 138474.0}, {"date": "2020-02-28", "close": 8.13, "volume": 156403.0}, {"date": "2020-03-02", "close": 7.87, "volume": 149596.0}, {"date": "2020-03-03", "close": 7.61, "volume": 65348.0}, {"date": "2020-03-04", "close": 7.61, "volume": 54788.0}, {"date": "2020-03-05", "close": 7.58, "volume": 61142.0}, {"date": "2020-03-06", "close": 6.82, "volume": 91575.0}, {"date": "2020-03-09", "close": 6.11, "volume": 101826.0}, {"date": "2020-03-10", "close": 6.52, "volume": 106727.0}, {"date": "2020-03-11", "close": 5.65, "volume": 166310.0}, {"date": "2020-03-12", "close": 6.07, "volume": 131921.0}, {"date": "2020-03-13", "close": 5.8, "volume": 92988.0}, {"date": "2020-03-16", "close": 4.68, "volume": 66338.0}, {"date": "2020-03-17", "close": 4.36, "volume": 152897.0}, {"date": "2020-03-18", "close": 3.43, "volume": 203346.0}, {"date": "2020-03-19", "close": 4.06, "volume": 121543.0}, {"date": "2020-03-20", "close": 4.02, "volume": 176371.0}, {"date": "2020-03-23", "close": 2.75, "volume": 221514.0}, {"date": "2020-03-24", "close": 3.5, "volume": 323497.0}, {"date": "2020-03-25", "close": 3.76, "volume": 500787.0}, {"date": "2020-03-26", "close": 4.18, "volume": 312789.0}, {"date": "2020-03-27", "close": 3.91, "volume": 302245.0}, {"date": "2020-03-30", "close": 3.47, "volume": 217381.0}, {"date": "2020-03-31", "close": 3.39, "volume": 92543.0}, {"date": "2020-04-01", "close": 3.05, "volume": 148353.0}, {"date": "2020-04-02", "close": 2.7, "volume": 137091.0}, {"date": "2020-04-03", "close": 2.11, "volume": 803304.0}, {"date": "2020-04-06", "close": 2.82, "volume": 366693.0}, {"date": "2020-04-07", "close": 3.04, "volume": 445317.0}, {"date": "2020-04-08", "close": 3.24, "volume": 200028.0}, {"date": "2020-04-09", "close": 4.15, "volume": 491059.0}, {"date": "2020-04-13", "close": 3.64, "volume": 295256.0}, {"date": "2020-04-14", "close": 3.86, "volume": 229584.0}, {"date": "2020-04-15", "close": 4.27, "volume": 216210.0}, {"date": "2020-04-16", "close": 4.63, "volume": 315818.0}, {"date": "2020-04-17", "close": 4.81, "volume": 324070.0}, {"date": "2020-04-20", "close": 4.53, "volume": 325787.0}, {"date": "2020-04-21", "close": 4.09, "volume": 245275.0}, {"date": "2020-04-22", "close": 4.5, "volume": 230157.0}, {"date": "2020-04-23", "close": 4.72, "volume": 100147.0}, {"date": "2020-04-24", "close": 4.92, "volume": 186405.0}, {"date": "2020-04-27", "close": 5.16, "volume": 302426.0}, {"date": "2020-04-28", "close": 5.86, "volume": 317213.0}, {"date": "2020-04-29", "close": 6.215, "volume": 539506.0}, {"date": "2020-04-30", "close": 6.14, "volume": 231663.0}, {"date": "2020-05-01", "close": 6.08, "volume": 257066.0}, {"date": "2020-05-04", "close": 5.89, "volume": 119670.0}, {"date": "2020-05-05", "close": 6.15, "volume": 246483.0}, {"date": "2020-05-06", "close": 6.44, "volume": 295541.0}, {"date": "2020-05-07", "close": 7.1, "volume": 446051.0}, {"date": "2020-05-08", "close": 7.49, "volume": 446773.0}, {"date": "2020-05-11", "close": 7.8, "volume": 458621.0}, {"date": "2020-05-12", "close": 7.2, "volume": 441187.0}, {"date": "2020-05-13", "close": 6.18, "volume": 483807.0}, {"date": "2020-05-14", "close": 6.63, "volume": 224544.0}, {"date": "2020-05-15", "close": 6.73, "volume": 121395.0}, {"date": "2020-05-18", "close": 7.22, "volume": 291484.0}, {"date": "2020-05-19", "close": 7.19, "volume": 318225.0}, {"date": "2020-05-20", "close": 7.26, "volume": 191547.0}, {"date": "2020-05-21", "close": 6.93, "volume": 243086.0}, {"date": "2020-05-22", "close": 7.03, "volume": 100126.0}, {"date": "2020-05-26", "close": 6.52, "volume": 335869.0}, {"date": "2020-05-27", "close": 6.3, "volume": 204385.0}, {"date": "2020-05-28", "close": 5.95, "volume": 355509.0}, {"date": "2020-05-29", "close": 6.14, "volume": 116117.0}, {"date": "2020-06-01", "close": 6.39, "volume": 156310.0}, {"date": "2020-06-02", "close": 6.84, "volume": 191919.0}, {"date": "2020-06-03", "close": 6.87, "volume": 128586.0}, {"date": "2020-06-04", "close": 6.61, "volume": 110086.0}, {"date": "2020-06-05", "close": 7.14, "volume": 183737.0}, {"date": "2020-06-08", "close": 7.5, "volume": 253933.0}, {"date": "2020-06-09", "close": 7.6, "volume": 159787.0}, {"date": "2020-06-10", "close": 7.7, "volume": 203112.0}, {"date": "2020-06-11", "close": 7.28, "volume": 203849.0}, {"date": "2020-06-12", "close": 7.19, "volume": 158902.0}, {"date": "2020-06-15", "close": 7.5, "volume": 242252.0}, {"date": "2020-06-16", "close": 7.52, "volume": 218625.0}, {"date": "2020-06-17", "close": 7.56, "volume": 58691.0}, {"date": "2020-06-18", "close": 7.3, "volume": 159297.0}, {"date": "2020-06-19", "close": 7.11, "volume": 894116.0}, {"date": "2020-06-22", "close": 6.85, "volume": 296180.0}, {"date": "2020-06-23", "close": 7.06, "volume": 279693.0}, {"date": "2020-06-24", "close": 7.16, "volume": 278247.0}, {"date": "2020-06-25", "close": 7.44, "volume": 441756.0}, {"date": "2020-06-26", "close": 7.5, "volume": 2145991.0}, {"date": "2020-06-29", "close": 7.58, "volume": 326987.0}, {"date": "2020-06-30", "close": 7.55, "volume": 239902.0}, {"date": "2020-07-01", "close": 7.21, "volume": 244958.0}, {"date": "2020-07-02", "close": 7.54, "volume": 330280.0}, {"date": "2020-07-06", "close": 8.17, "volume": 751299.0}, {"date": "2020-07-07", "close": 7.89, "volume": 537043.0}, {"date": "2020-07-08", "close": 8.02, "volume": 253980.0}, {"date": "2020-07-09", "close": 7.99, "volume": 237320.0}, {"date": "2020-07-10", "close": 8.03, "volume": 246864.0}, {"date": "2020-07-13", "close": 7.21, "volume": 360568.0}, {"date": "2020-07-14", "close": 7.2, "volume": 220268.0}, {"date": "2020-07-15", "close": 7.44, "volume": 195068.0}, {"date": "2020-07-16", "close": 7.31, "volume": 124185.0}, {"date": "2020-07-17", "close": 7.38, "volume": 144874.0}, {"date": "2020-07-20", "close": 7.67, "volume": 155822.0}, {"date": "2020-07-21", "close": 7.48, "volume": 150129.0}, {"date": "2020-07-22", "close": 7.4, "volume": 77549.0}, {"date": "2020-07-23", "close": 7.2, "volume": 114211.0}, {"date": "2020-07-24", "close": 7.19, "volume": 149621.0}, {"date": "2020-07-27", "close": 7.41, "volume": 185641.0}, {"date": "2020-07-28", "close": 7.12, "volume": 192709.0}, {"date": "2020-07-29", "close": 7.17, "volume": 149937.0}, {"date": "2020-07-30", "close": 7.31, "volume": 122883.0}, {"date": "2020-07-31", "close": 7.32, "volume": 77764.0}, {"date": "2020-08-03", "close": 7.37, "volume": 152038.0}, {"date": "2020-08-04", "close": 7.48, "volume": 93708.0}, {"date": "2020-08-05", "close": 8.06, "volume": 220179.0}, {"date": "2020-08-06", "close": 7.79, "volume": 92341.0}, {"date": "2020-08-07", "close": 7.91, "volume": 146629.0}, {"date": "2020-08-10", "close": 8.23, "volume": 379992.0}, {"date": "2020-08-11", "close": 8.35, "volume": 421220.0}, {"date": "2020-08-12", "close": 7.04, "volume": 652988.0}, {"date": "2020-08-13", "close": 7.13, "volume": 248310.0}, {"date": "2020-08-14", "close": 6.71, "volume": 436619.0}, {"date": "2020-08-17", "close": 6.505, "volume": 364555.0}, {"date": "2020-08-18", "close": 6.63, "volume": 384684.0}, {"date": "2020-08-19", "close": 6.62, "volume": 170153.0}, {"date": "2020-08-20", "close": 6.55, "volume": 171304.0}, {"date": "2020-08-21", "close": 6.54, "volume": 195379.0}, {"date": "2020-08-24", "close": 6.3, "volume": 140445.0}, {"date": "2020-08-25", "close": 6.35, "volume": 132857.0}, {"date": "2020-08-26", "close": 6.36, "volume": 116067.0}, {"date": "2020-08-27", "close": 6.16, "volume": 138419.0}, {"date": "2020-08-28", "close": 6.15, "volume": 159094.0}, {"date": "2020-08-31", "close": 6.3, "volume": 138908.0}, {"date": "2020-09-01", "close": 6.64, "volume": 175909.0}, {"date": "2020-09-02", "close": 6.63, "volume": 96112.0}, {"date": "2020-09-03", "close": 6.17, "volume": 147460.0}, {"date": "2020-09-04", "close": 6.16, "volume": 221944.0}, {"date": "2020-09-08", "close": 6.01, "volume": 73807.0}, {"date": "2020-09-09", "close": 6.32, "volume": 77941.0}, {"date": "2020-09-10", "close": 6.4, "volume": 65008.0}, {"date": "2020-09-11", "close": 6.13, "volume": 76490.0}, {"date": "2020-09-14", "close": 6.39, "volume": 97240.0}, {"date": "2020-09-15", "close": 6.68, "volume": 76135.0}, {"date": "2020-09-16", "close": 6.94, "volume": 121164.0}, {"date": "2020-09-17", "close": 6.65, "volume": 83759.0}, {"date": "2020-09-18", "close": 6.56, "volume": 308128.0}, {"date": "2020-09-21", "close": 6.33, "volume": 80889.0}, {"date": "2020-09-22", "close": 6.3, "volume": 70065.0}, {"date": "2020-09-23", "close": 6.23, "volume": 103403.0}, {"date": "2020-09-24", "close": 6.5, "volume": 122606.0}, {"date": "2020-09-25", "close": 6.76, "volume": 85131.0}, {"date": "2020-09-28", "close": 6.7, "volume": 95255.0}, {"date": "2020-09-29", "close": 6.85, "volume": 46693.0}, {"date": "2020-09-30", "close": 6.67, "volume": 70903.0}, {"date": "2020-10-01", "close": 6.94, "volume": 99515.0}, {"date": "2020-10-02", "close": 6.86, "volume": 76083.0}, {"date": "2020-10-05", "close": 7.28, "volume": 139426.0}, {"date": "2020-10-06", "close": 7.11, "volume": 53290.0}, {"date": "2020-10-07", "close": 7.38, "volume": 79960.0}, {"date": "2020-10-08", "close": 7.3, "volume": 32278.0}, {"date": "2020-10-09", "close": 7.07, "volume": 43072.0}, {"date": "2020-10-12", "close": 7.2, "volume": 59869.0}, {"date": "2020-10-13", "close": 7.46, "volume": 113632.0}, {"date": "2020-10-14", "close": 7.23, "volume": 69293.0}, {"date": "2020-10-15", "close": 7.3, "volume": 79821.0}, {"date": "2020-10-16", "close": 7.09, "volume": 49896.0}, {"date": "2020-10-19", "close": 7.05, "volume": 47068.0}, {"date": "2020-10-20", "close": 8.02, "volume": 819675.0}, {"date": "2020-10-21", "close": 8.14, "volume": 190540.0}, {"date": "2020-10-22", "close": 8.16, "volume": 85626.0}, {"date": "2020-10-23", "close": 8.15, "volume": 75119.0}, {"date": "2020-10-26", "close": 7.79, "volume": 145703.0}, {"date": "2020-10-27", "close": 8.13, "volume": 125664.0}, {"date": "2020-10-28", "close": 7.37, "volume": 268292.0}, {"date": "2020-10-29", "close": 7.75, "volume": 279084.0}, {"date": "2020-10-30", "close": 7.24, "volume": 130656.0}, {"date": "2020-11-02", "close": 7.54, "volume": 154192.0}, {"date": "2020-11-03", "close": 8.43, "volume": 310151.0}, {"date": "2020-11-04", "close": 8.5, "volume": 129428.0}, {"date": "2020-11-05", "close": 8.98, "volume": 215525.0}, {"date": "2020-11-06", "close": 9.0, "volume": 140976.0}, {"date": "2020-11-09", "close": 8.93, "volume": 168939.0}, {"date": "2020-11-10", "close": 8.92, "volume": 121006.0}, {"date": "2020-11-11", "close": 9.05, "volume": 130134.0}, {"date": "2020-11-12", "close": 8.94, "volume": 77303.0}, {"date": "2020-11-13", "close": 9.3, "volume": 124608.0}, {"date": "2020-11-16", "close": 10.34, "volume": 1048952.0}, {"date": "2020-11-17", "close": 10.04, "volume": 261889.0}, {"date": "2020-11-18", "close": 9.68, "volume": 170803.0}, {"date": "2020-11-19", "close": 9.72, "volume": 125219.0}, {"date": "2020-11-20", "close": 10.31, "volume": 161221.0}, {"date": "2020-11-23", "close": 10.63, "volume": 155836.0}, {"date": "2020-11-24", "close": 10.72, "volume": 125710.0}, {"date": "2020-11-25", "close": 10.26, "volume": 79406.0}, {"date": "2020-11-27", "close": 9.97, "volume": 143133.0}, {"date": "2020-11-30", "close": 9.82, "volume": 109576.0}, {"date": "2020-12-01", "close": 10.185, "volume": 145128.0}, {"date": "2020-12-02", "close": 9.95, "volume": 89383.0}, {"date": "2020-12-03", "close": 10.12, "volume": 94162.0}, {"date": "2020-12-04", "close": 10.08, "volume": 80013.0}, {"date": "2020-12-07", "close": 9.93, "volume": 76840.0}, {"date": "2020-12-08", "close": 9.89, "volume": 188968.0}, {"date": "2020-12-09", "close": 9.62, "volume": 80861.0}, {"date": "2020-12-10", "close": 9.96, "volume": 95582.0}, {"date": "2020-12-11", "close": 9.8, "volume": 49859.0}, {"date": "2020-12-14", "close": 9.61, "volume": 109900.0}, {"date": "2020-12-15", "close": 9.64, "volume": 54659.0}, {"date": "2020-12-16", "close": 9.39, "volume": 108823.0}, {"date": "2020-12-17", "close": 9.7, "volume": 58047.0}, {"date": "2020-12-18", "close": 10.05, "volume": 276203.0}, {"date": "2020-12-21", "close": 10.1, "volume": 112959.0}, {"date": "2020-12-22", "close": 9.71, "volume": 134167.0}, {"date": "2020-12-23", "close": 10.06, "volume": 154341.0}, {"date": "2020-12-24", "close": 10.33, "volume": 550946.0}, {"date": "2020-12-28", "close": 10.98, "volume": 593050.0}, {"date": "2020-12-29", "close": 10.86, "volume": 343313.0}, {"date": "2020-12-30", "close": 11.31, "volume": 157629.0}, {"date": "2020-12-31", "close": 11.405, "volume": 154487.0}, {"date": "2021-01-04", "close": 11.66, "volume": 552566.0}, {"date": "2021-01-05", "close": 11.93, "volume": 278065.0}, {"date": "2021-01-06", "close": 12.19, "volume": 304078.0}, {"date": "2021-01-07", "close": 11.97, "volume": 236225.0}, {"date": "2021-01-08", "close": 11.69, "volume": 214332.0}, {"date": "2021-01-11", "close": 11.83, "volume": 176192.0}, {"date": "2021-01-12", "close": 11.75, "volume": 200198.0}, {"date": "2021-01-13", "close": 12.18, "volume": 128644.0}, {"date": "2021-01-14", "close": 12.03, "volume": 331650.0}, {"date": "2021-01-15", "close": 12.28, "volume": 146948.0}, {"date": "2021-01-19", "close": 12.66, "volume": 254234.0}, {"date": "2021-01-20", "close": 12.09, "volume": 273513.0}, {"date": "2021-01-21", "close": 11.78, "volume": 135336.0}, {"date": "2021-01-22", "close": 11.75, "volume": 138519.0}, {"date": "2021-01-25", "close": 11.76, "volume": 186797.0}, {"date": "2021-01-26", "close": 11.34, "volume": 296327.0}, {"date": "2021-01-27", "close": 11.22, "volume": 239288.0}, {"date": "2021-01-28", "close": 11.74, "volume": 291499.0}, {"date": "2021-01-29", "close": 11.58, "volume": 174742.0}, {"date": "2021-02-01", "close": 12.04, "volume": 241932.0}, {"date": "2021-02-02", "close": 11.78, "volume": 283059.0}, {"date": "2021-02-03", "close": 12.27, "volume": 168282.0}, {"date": "2021-02-04", "close": 13.04, "volume": 340782.0}, {"date": "2021-02-05", "close": 13.23, "volume": 214594.0}, {"date": "2021-02-08", "close": 15.01, "volume": 762901.0}, {"date": "2021-02-09", "close": 14.9, "volume": 304944.0}, {"date": "2021-02-10", "close": 14.2, "volume": 183711.0}, {"date": "2021-02-11", "close": 14.1, "volume": 201435.0}, {"date": "2021-02-12", "close": 14.41, "volume": 151314.0}, {"date": "2021-02-16", "close": 14.64, "volume": 234587.0}, {"date": "2021-02-17", "close": 13.65, "volume": 220922.0}, {"date": "2021-02-18", "close": 13.91, "volume": 117078.0}, {"date": "2021-02-19", "close": 14.28, "volume": 96294.0}, {"date": "2021-02-22", "close": 13.32, "volume": 124664.0}, {"date": "2021-02-23", "close": 12.65, "volume": 246150.0}, {"date": "2021-02-24", "close": 13.03, "volume": 172553.0}, {"date": "2021-02-25", "close": 12.06, "volume": 179717.0}, {"date": "2021-02-26", "close": 12.17, "volume": 157316.0}, {"date": "2021-03-01", "close": 13.7, "volume": 459724.0}, {"date": "2021-03-02", "close": 13.07, "volume": 142764.0}, {"date": "2021-03-03", "close": 12.51, "volume": 129076.0}, {"date": "2021-03-04", "close": 11.05, "volume": 357144.0}, {"date": "2021-03-05", "close": 10.84, "volume": 273255.0}, {"date": "2021-03-08", "close": 10.98, "volume": 167919.0}, {"date": "2021-03-09", "close": 11.64, "volume": 109082.0}, {"date": "2021-03-10", "close": 11.5, "volume": 119166.0}, {"date": "2021-03-11", "close": 11.73, "volume": 150137.0}, {"date": "2021-03-12", "close": 11.21, "volume": 202165.0}, {"date": "2021-03-15", "close": 11.2, "volume": 126003.0}, {"date": "2021-03-16", "close": 11.14, "volume": 172704.0}, {"date": "2021-03-17", "close": 9.57, "volume": 618709.0}, {"date": "2021-03-18", "close": 8.9, "volume": 853552.0}, {"date": "2021-03-19", "close": 9.03, "volume": 534693.0}, {"date": "2021-03-22", "close": 8.94, "volume": 302896.0}, {"date": "2021-03-23", "close": 8.56, "volume": 249032.0}, {"date": "2021-03-24", "close": 8.02, "volume": 368625.0}, {"date": "2021-03-25", "close": 8.38, "volume": 332259.0}, {"date": "2021-03-26", "close": 8.43, "volume": 306883.0}, {"date": "2021-03-29", "close": 7.78, "volume": 274557.0}, {"date": "2021-03-30", "close": 7.91, "volume": 353956.0}, {"date": "2021-03-31", "close": 8.38, "volume": 286378.0}, {"date": "2021-04-01", "close": 8.7, "volume": 240369.0}, {"date": "2021-04-05", "close": 8.95, "volume": 393810.0}, {"date": "2021-04-06", "close": 8.6, "volume": 219637.0}, {"date": "2021-04-07", "close": 8.51, "volume": 165264.0}, {"date": "2021-04-08", "close": 8.82, "volume": 151038.0}, {"date": "2021-04-09", "close": 8.77, "volume": 154871.0}, {"date": "2021-04-12", "close": 8.56, "volume": 141260.0}, {"date": "2021-04-13", "close": 8.42, "volume": 183963.0}, {"date": "2021-04-14", "close": 8.39, "volume": 223997.0}, {"date": "2021-04-15", "close": 8.14, "volume": 165950.0}, {"date": "2021-04-16", "close": 8.2, "volume": 152241.0}, {"date": "2021-04-19", "close": 8.2, "volume": 302249.0}, {"date": "2021-04-20", "close": 7.82, "volume": 358992.0}, {"date": "2021-04-21", "close": 8.19, "volume": 162629.0}, {"date": "2021-04-22", "close": 8.32, "volume": 230117.0}, {"date": "2021-04-23", "close": 8.45, "volume": 99176.0}, {"date": "2021-04-26", "close": 9.73, "volume": 809449.0}, {"date": "2021-04-27", "close": 10.08, "volume": 564710.0}, {"date": "2021-04-28", "close": 9.59, "volume": 398804.0}, {"date": "2021-04-29", "close": 9.43, "volume": 334192.0}, {"date": "2021-04-30", "close": 9.97, "volume": 348840.0}, {"date": "2021-05-03", "close": 9.9, "volume": 306458.0}, {"date": "2021-05-04", "close": 9.6, "volume": 328264.0}, {"date": "2021-05-05", "close": 8.14, "volume": 892527.0}, {"date": "2021-05-06", "close": 8.29, "volume": 471999.0}, {"date": "2021-05-07", "close": 8.1, "volume": 309388.0}, {"date": "2021-05-10", "close": 7.72, "volume": 370087.0}, {"date": "2021-05-11", "close": 7.44, "volume": 503279.0}, {"date": "2021-05-12", "close": 7.18, "volume": 347793.0}, {"date": "2021-05-13", "close": 7.84, "volume": 355786.0}, {"date": "2021-05-14", "close": 8.22, "volume": 254323.0}, {"date": "2021-05-17", "close": 7.79, "volume": 294271.0}, {"date": "2021-05-18", "close": 7.95, "volume": 221020.0}, {"date": "2021-05-19", "close": 7.98, "volume": 172988.0}, {"date": "2021-05-20", "close": 8.03, "volume": 217694.0}, {"date": "2021-05-21", "close": 8.03, "volume": 151406.0}, {"date": "2021-05-24", "close": 7.8, "volume": 187192.0}, {"date": "2021-05-25", "close": 7.69, "volume": 137645.0}, {"date": "2021-05-26", "close": 7.88, "volume": 89805.0}, {"date": "2021-05-27", "close": 7.7, "volume": 150453.0}, {"date": "2021-05-28", "close": 7.5, "volume": 167594.0}, {"date": "2021-06-01", "close": 7.76, "volume": 167165.0}, {"date": "2021-06-02", "close": 7.68, "volume": 123224.0}, {"date": "2021-06-03", "close": 7.63, "volume": 109970.0}, {"date": "2021-06-04", "close": 7.55, "volume": 111745.0}, {"date": "2021-06-07", "close": 7.58, "volume": 150968.0}, {"date": "2021-06-08", "close": 7.84, "volume": 117001.0}, {"date": "2021-06-09", "close": 7.5, "volume": 142488.0}, {"date": "2021-06-10", "close": 7.46, "volume": 109558.0}, {"date": "2021-06-11", "close": 7.6, "volume": 70464.0}, {"date": "2021-06-14", "close": 7.7, "volume": 138203.0}, {"date": "2021-06-15", "close": 7.69, "volume": 154728.0}, {"date": "2021-06-16", "close": 7.55, "volume": 197900.0}, {"date": "2021-06-17", "close": 7.4, "volume": 169306.0}, {"date": "2021-06-18", "close": 7.82, "volume": 581310.0}, {"date": "2021-06-21", "close": 7.84, "volume": 246215.0}, {"date": "2021-06-22", "close": 7.65, "volume": 216414.0}, {"date": "2021-06-23", "close": 8.0, "volume": 226693.0}, {"date": "2021-06-24", "close": 8.3, "volume": 247823.0}, {"date": "2021-06-25", "close": 8.44, "volume": 2543118.0}, {"date": "2021-06-28", "close": 8.33, "volume": 242300.0}, {"date": "2021-06-29", "close": 8.4, "volume": 148961.0}, {"date": "2021-06-30", "close": 8.37, "volume": 175421.0}, {"date": "2021-07-01", "close": 8.44, "volume": 123332.0}, {"date": "2021-07-02", "close": 8.39, "volume": 107056.0}, {"date": "2021-07-06", "close": 8.03, "volume": 139836.0}, {"date": "2021-07-07", "close": 7.99, "volume": 157445.0}, {"date": "2021-07-08", "close": 7.86, "volume": 132808.0}, {"date": "2021-07-09", "close": 8.12, "volume": 132868.0}, {"date": "2021-07-12", "close": 8.14, "volume": 81874.0}, {"date": "2021-07-13", "close": 8.01, "volume": 112096.0}, {"date": "2021-07-14", "close": 8.1, "volume": 116649.0}, {"date": "2021-07-15", "close": 7.83, "volume": 96813.0}, {"date": "2021-07-16", "close": 7.6, "volume": 104928.0}, {"date": "2021-07-19", "close": 7.72, "volume": 138689.0}, {"date": "2021-07-20", "close": 7.97, "volume": 92301.0}, {"date": "2021-07-21", "close": 8.18, "volume": 75976.0}, {"date": "2021-07-22", "close": 8.04, "volume": 63277.0}, {"date": "2021-07-23", "close": 8.08, "volume": 61101.0}, {"date": "2021-07-26", "close": 8.07, "volume": 50387.0}, {"date": "2021-07-27", "close": 8.2, "volume": 72519.0}, {"date": "2021-07-28", "close": 8.5, "volume": 85665.0}, {"date": "2021-07-29", "close": 8.97, "volume": 155601.0}, {"date": "2021-07-30", "close": 9.0, "volume": 111014.0}, {"date": "2021-08-02", "close": 9.07, "volume": 238943.0}, {"date": "2021-08-03", "close": 8.91, "volume": 281812.0}, {"date": "2021-08-04", "close": 9.2, "volume": 300601.0}, {"date": "2021-08-05", "close": 8.85, "volume": 180904.0}, {"date": "2021-08-06", "close": 8.65, "volume": 87174.0}, {"date": "2021-08-09", "close": 8.84, "volume": 62262.0}, {"date": "2021-08-10", "close": 8.99, "volume": 135747.0}, {"date": "2021-08-11", "close": 8.88, "volume": 96607.0}, {"date": "2021-08-12", "close": 8.98, "volume": 86535.0}, {"date": "2021-08-13", "close": 8.52, "volume": 88888.0}, {"date": "2021-08-16", "close": 8.31, "volume": 92077.0}, {"date": "2021-08-17", "close": 8.14, "volume": 83293.0}, {"date": "2021-08-18", "close": 8.17, "volume": 42716.0}, {"date": "2021-08-19", "close": 8.03, "volume": 69921.0}, {"date": "2021-08-20", "close": 8.28, "volume": 62893.0}, {"date": "2021-08-23", "close": 8.5, "volume": 71554.0}, {"date": "2021-08-24", "close": 8.58, "volume": 52069.0}, {"date": "2021-08-25", "close": 8.53, "volume": 87676.0}, {"date": "2021-08-26", "close": 8.4, "volume": 60494.0}, {"date": "2021-08-27", "close": 8.54, "volume": 50162.0}, {"date": "2021-08-30", "close": 8.66, "volume": 127143.0}, {"date": "2021-08-31", "close": 8.82, "volume": 41776.0}, {"date": "2021-09-01", "close": 9.09, "volume": 151016.0}, {"date": "2021-09-02", "close": 8.94, "volume": 50468.0}, {"date": "2021-09-03", "close": 8.57, "volume": 93818.0}, {"date": "2021-09-07", "close": 8.49, "volume": 101275.0}, {"date": "2021-09-08", "close": 8.3, "volume": 81480.0}, {"date": "2021-09-09", "close": 8.45, "volume": 47895.0}, {"date": "2021-09-10", "close": 8.54, "volume": 52543.0}, {"date": "2021-09-13", "close": 8.52, "volume": 103001.0}, {"date": "2021-09-14", "close": 8.66, "volume": 176845.0}, {"date": "2021-09-15", "close": 8.76, "volume": 56078.0}, {"date": "2021-09-16", "close": 8.95, "volume": 49057.0}, {"date": "2021-09-17", "close": 8.74, "volume": 63280.0}, {"date": "2021-09-20", "close": 8.26, "volume": 93939.0}, {"date": "2021-09-21", "close": 8.8, "volume": 88784.0}, {"date": "2021-09-22", "close": 8.98, "volume": 73769.0}, {"date": "2021-09-23", "close": 9.01, "volume": 54780.0}, {"date": "2021-09-24", "close": 9.09, "volume": 39075.0}, {"date": "2021-09-27", "close": 9.1, "volume": 87487.0}, {"date": "2021-09-28", "close": 8.58, "volume": 67859.0}, {"date": "2021-09-29", "close": 8.37, "volume": 60395.0}, {"date": "2021-09-30", "close": 8.19, "volume": 75815.0}, {"date": "2021-10-01", "close": 8.47, "volume": 38308.0}, {"date": "2021-10-04", "close": 8.42, "volume": 49079.0}, {"date": "2021-10-05", "close": 8.36, "volume": 53237.0}, {"date": "2021-10-06", "close": 8.33, "volume": 34416.0}, {"date": "2021-10-07", "close": 8.38, "volume": 20610.0}, {"date": "2021-10-08", "close": 8.41, "volume": 45312.0}, {"date": "2021-10-11", "close": 8.3, "volume": 20606.0}, {"date": "2021-10-12", "close": 8.4, "volume": 22008.0}, {"date": "2021-10-13", "close": 8.54, "volume": 21756.0}, {"date": "2021-10-14", "close": 8.7, "volume": 23022.0}, {"date": "2021-10-15", "close": 8.59, "volume": 83072.0}, {"date": "2021-10-18", "close": 8.76, "volume": 37353.0}, {"date": "2021-10-19", "close": 8.78, "volume": 41287.0}, {"date": "2021-10-20", "close": 8.56, "volume": 24375.0}, {"date": "2021-10-21", "close": 8.62, "volume": 13905.0}, {"date": "2021-10-22", "close": 8.56, "volume": 21795.0}, {"date": "2021-10-25", "close": 8.51, "volume": 48341.0}, {"date": "2021-10-26", "close": 8.8, "volume": 154735.0}, {"date": "2021-10-27", "close": 8.85, "volume": 60695.0}, {"date": "2021-10-28", "close": 8.79, "volume": 46099.0}, {"date": "2021-10-29", "close": 8.89, "volume": 38703.0}, {"date": "2021-11-01", "close": 9.6, "volume": 205995.0}, {"date": "2021-11-02", "close": 8.9, "volume": 63030.0}, {"date": "2021-11-03", "close": 9.03, "volume": 18907.0}, {"date": "2021-11-04", "close": 8.93, "volume": 30843.0}, {"date": "2021-11-05", "close": 9.15, "volume": 27811.0}, {"date": "2021-11-08", "close": 9.08, "volume": 35437.0}, {"date": "2021-11-09", "close": 8.87, "volume": 26650.0}, {"date": "2021-11-10", "close": 8.71, "volume": 47551.0}, {"date": "2021-11-11", "close": 7.03, "volume": 623597.0}, {"date": "2021-11-12", "close": 6.32, "volume": 611341.0}, {"date": "2021-11-15", "close": 6.03, "volume": 153027.0}, {"date": "2021-11-16", "close": 6.08, "volume": 84761.0}, {"date": "2021-11-17", "close": 5.95, "volume": 91583.0}, {"date": "2021-11-18", "close": 5.64, "volume": 140989.0}, {"date": "2021-11-19", "close": 5.42, "volume": 127436.0}, {"date": "2021-11-22", "close": 5.48, "volume": 217882.0}, {"date": "2021-11-23", "close": 5.2, "volume": 73162.0}, {"date": "2021-11-24", "close": 5.2, "volume": 121424.0}, {"date": "2021-11-26", "close": 5.02, "volume": 86459.0}, {"date": "2021-11-29", "close": 5.06, "volume": 50871.0}, {"date": "2021-11-30", "close": 5.12, "volume": 67458.0}, {"date": "2021-12-01", "close": 4.89, "volume": 121941.0}, {"date": "2021-12-02", "close": 4.89, "volume": 126397.0}, {"date": "2021-12-03", "close": 4.95, "volume": 109647.0}, {"date": "2021-12-06", "close": 5.05, "volume": 80471.0}, {"date": "2021-12-07", "close": 5.3, "volume": 128597.0}, {"date": "2021-12-08", "close": 5.74, "volume": 115201.0}, {"date": "2021-12-09", "close": 5.56, "volume": 58032.0}, {"date": "2021-12-10", "close": 5.61, "volume": 60302.0}, {"date": "2021-12-13", "close": 5.2, "volume": 63826.0}, {"date": "2021-12-14", "close": 5.34, "volume": 131685.0}, {"date": "2021-12-15", "close": 5.74, "volume": 266956.0}, {"date": "2021-12-16", "close": 5.23, "volume": 83818.0}, {"date": "2021-12-17", "close": 5.06, "volume": 109624.0}, {"date": "2021-12-20", "close": 5.08, "volume": 65219.0}, {"date": "2021-12-21", "close": 5.41, "volume": 85462.0}, {"date": "2021-12-22", "close": 5.31, "volume": 86983.0}, {"date": "2021-12-23", "close": 5.17, "volume": 101821.0}, {"date": "2021-12-27", "close": 5.09, "volume": 83081.0}, {"date": "2021-12-28", "close": 4.95, "volume": 101453.0}, {"date": "2021-12-29", "close": 4.88, "volume": 122594.0}, {"date": "2021-12-30", "close": 4.98, "volume": 80666.0}, {"date": "2021-12-31", "close": 4.62, "volume": 179249.0}, {"date": "2022-01-03", "close": 5.48, "volume": 141536.0}, {"date": "2022-01-04", "close": 5.21, "volume": 108634.0}, {"date": "2022-01-05", "close": 4.91, "volume": 68309.0}, {"date": "2022-01-06", "close": 4.8, "volume": 73372.0}, {"date": "2022-01-07", "close": 4.75, "volume": 62949.0}, {"date": "2022-01-10", "close": 4.81, "volume": 150565.0}, {"date": "2022-01-11", "close": 4.97, "volume": 106228.0}, {"date": "2022-01-12", "close": 5.03, "volume": 159909.0}, {"date": "2022-01-13", "close": 4.85, "volume": 56406.0}, {"date": "2022-01-14", "close": 5.13, "volume": 121948.0}, {"date": "2022-01-18", "close": 4.81, "volume": 173380.0}, {"date": "2022-01-19", "close": 4.39, "volume": 183986.0}, {"date": "2022-01-20", "close": 4.37, "volume": 102995.0}, {"date": "2022-01-21", "close": 4.11, "volume": 107277.0}, {"date": "2022-01-24", "close": 4.23, "volume": 119875.0}, {"date": "2022-01-25", "close": 4.16, "volume": 90454.0}, {"date": "2022-01-26", "close": 4.03, "volume": 81866.0}, {"date": "2022-01-27", "close": 3.76, "volume": 100397.0}, {"date": "2022-01-28", "close": 3.9, "volume": 100535.0}, {"date": "2022-01-31", "close": 4.08, "volume": 89417.0}, {"date": "2022-02-01", "close": 4.06, "volume": 85293.0}, {"date": "2022-02-02", "close": 3.94, "volume": 42722.0}, {"date": "2022-02-03", "close": 3.75, "volume": 40548.0}, {"date": "2022-02-04", "close": 3.91, "volume": 54845.0}, {"date": "2022-02-07", "close": 4.0, "volume": 24989.0}, {"date": "2022-02-08", "close": 3.91, "volume": 48092.0}, {"date": "2022-02-09", "close": 3.93, "volume": 56698.0}, {"date": "2022-02-10", "close": 3.91, "volume": 89022.0}, {"date": "2022-02-11", "close": 3.83, "volume": 52952.0}, {"date": "2022-02-14", "close": 3.68, "volume": 99875.0}, {"date": "2022-02-15", "close": 3.81, "volume": 42530.0}, {"date": "2022-02-16", "close": 3.79, "volume": 31494.0}, {"date": "2022-02-17", "close": 3.58, "volume": 52103.0}, {"date": "2022-02-18", "close": 3.43, "volume": 126794.0}, {"date": "2022-02-22", "close": 3.27, "volume": 94526.0}, {"date": "2022-02-23", "close": 3.31, "volume": 45566.0}, {"date": "2022-02-24", "close": 3.45, "volume": 57725.0}, {"date": "2022-02-25", "close": 3.4, "volume": 24769.0}, {"date": "2022-02-28", "close": 3.49, "volume": 64576.0}, {"date": "2022-03-01", "close": 3.42, "volume": 37753.0}, {"date": "2022-03-02", "close": 3.34, "volume": 120967.0}, {"date": "2022-03-03", "close": 3.19, "volume": 263136.0}, {"date": "2022-03-04", "close": 2.99, "volume": 177235.0}, {"date": "2022-03-07", "close": 3.17, "volume": 113077.0}, {"date": "2022-03-08", "close": 3.13, "volume": 145130.0}, {"date": "2022-03-09", "close": 3.16, "volume": 115120.0}, {"date": "2022-03-10", "close": 2.56, "volume": 437817.0}, {"date": "2022-03-11", "close": 2.39, "volume": 223396.0}, {"date": "2022-03-14", "close": 2.16, "volume": 145098.0}, {"date": "2022-03-15", "close": 2.2, "volume": 103543.0}, {"date": "2022-03-16", "close": 2.37, "volume": 152540.0}, {"date": "2022-03-17", "close": 2.5, "volume": 103097.0}, {"date": "2022-03-18", "close": 2.74, "volume": 174706.0}, {"date": "2022-03-21", "close": 2.8, "volume": 494119.0}, {"date": "2022-03-22", "close": 2.85, "volume": 217686.0}, {"date": "2022-03-23", "close": 2.58, "volume": 219404.0}, {"date": "2022-03-24", "close": 2.73, "volume": 72968.0}, {"date": "2022-03-25", "close": 2.75, "volume": 147433.0}, {"date": "2022-03-28", "close": 2.73, "volume": 82619.0}, {"date": "2022-03-29", "close": 2.8, "volume": 65260.0}, {"date": "2022-03-30", "close": 2.66, "volume": 124756.0}, {"date": "2022-03-31", "close": 2.55, "volume": 55960.0}, {"date": "2022-04-01", "close": 2.57, "volume": 119048.0}, {"date": "2022-04-04", "close": 2.7, "volume": 65310.0}, {"date": "2022-04-05", "close": 2.73, "volume": 80590.0}, {"date": "2022-04-06", "close": 2.69, "volume": 78779.0}, {"date": "2022-04-07", "close": 2.59, "volume": 93210.0}, {"date": "2022-04-08", "close": 2.59, "volume": 134493.0}, {"date": "2022-04-11", "close": 2.42, "volume": 87386.0}, {"date": "2022-04-12", "close": 2.26, "volume": 76551.0}, {"date": "2022-04-13", "close": 2.34, "volume": 112158.0}, {"date": "2022-04-14", "close": 2.17, "volume": 82735.0}, {"date": "2022-04-18", "close": 2.21, "volume": 63163.0}, {"date": "2022-04-19", "close": 2.195, "volume": 42704.0}, {"date": "2022-04-20", "close": 2.15, "volume": 52813.0}, {"date": "2022-04-21", "close": 2.1, "volume": 198802.0}, {"date": "2022-04-22", "close": 2.28, "volume": 183699.0}, {"date": "2022-04-25", "close": 2.18, "volume": 46583.0}, {"date": "2022-04-26", "close": 2.11, "volume": 115131.0}, {"date": "2022-04-27", "close": 2.1, "volume": 37772.0}, {"date": "2022-04-28", "close": 2.16, "volume": 27455.0}, {"date": "2022-04-29", "close": 2.13, "volume": 15968.0}, {"date": "2022-05-02", "close": 2.2, "volume": 15182.0}, {"date": "2022-05-03", "close": 2.38, "volume": 30574.0}, {"date": "2022-05-04", "close": 2.3, "volume": 32697.0}, {"date": "2022-05-05", "close": 2.17, "volume": 18807.0}, {"date": "2022-05-06", "close": 2.11, "volume": 26104.0}, {"date": "2022-05-09", "close": 2.06, "volume": 41315.0}, {"date": "2022-05-10", "close": 2.08, "volume": 58097.0}, {"date": "2022-05-11", "close": 1.94, "volume": 77697.0}, {"date": "2022-05-12", "close": 1.43, "volume": 591248.0}, {"date": "2022-05-13", "close": 1.71, "volume": 114680.0}, {"date": "2022-05-16", "close": 1.94, "volume": 103203.0}, {"date": "2022-05-17", "close": 2.07, "volume": 108173.0}, {"date": "2022-05-18", "close": 1.88, "volume": 65250.0}, {"date": "2022-05-19", "close": 1.88, "volume": 74211.0}, {"date": "2022-05-20", "close": 1.81, "volume": 13314.0}, {"date": "2022-05-23", "close": 1.71, "volume": 29216.0}, {"date": "2022-05-24", "close": 1.83, "volume": 65558.0}, {"date": "2022-05-25", "close": 1.86, "volume": 172275.0}, {"date": "2022-05-26", "close": 1.85, "volume": 207461.0}, {"date": "2022-05-27", "close": 1.845, "volume": 51472.0}, {"date": "2022-05-31", "close": 1.8, "volume": 93029.0}, {"date": "2022-06-01", "close": 1.67, "volume": 63097.0}, {"date": "2022-06-02", "close": 1.73, "volume": 71681.0}, {"date": "2022-06-03", "close": 1.725, "volume": 48270.0}, {"date": "2022-06-06", "close": 1.76, "volume": 58014.0}, {"date": "2022-06-07", "close": 1.7, "volume": 26807.0}, {"date": "2022-06-08", "close": 1.69, "volume": 24332.0}, {"date": "2022-06-09", "close": 1.67, "volume": 28730.0}, {"date": "2022-06-10", "close": 1.69, "volume": 15331.0}, {"date": "2022-06-13", "close": 1.62, "volume": 80998.0}, {"date": "2022-06-14", "close": 1.61, "volume": 120224.0}, {"date": "2022-06-15", "close": 1.72, "volume": 149854.0}, {"date": "2022-06-16", "close": 1.72, "volume": 81696.0}, {"date": "2022-06-17", "close": 1.75, "volume": 126564.0}, {"date": "2022-06-21", "close": 1.76, "volume": 206363.0}, {"date": "2022-06-22", "close": 1.74, "volume": 87410.0}, {"date": "2022-06-23", "close": 1.83, "volume": 79173.0}, {"date": "2022-06-24", "close": 1.95, "volume": 54191.0}, {"date": "2022-06-27", "close": 2.08, "volume": 84376.0}, {"date": "2022-06-28", "close": 2.04, "volume": 57898.0}, {"date": "2022-06-29", "close": 1.96, "volume": 71882.0}, {"date": "2022-06-30", "close": 2.02, "volume": 132667.0}, {"date": "2022-07-01", "close": 2.12, "volume": 49002.0}, {"date": "2022-07-05", "close": 2.27, "volume": 57074.0}, {"date": "2022-07-06", "close": 2.23, "volume": 42427.0}, {"date": "2022-07-07", "close": 2.25, "volume": 32115.0}, {"date": "2022-07-08", "close": 2.18, "volume": 21723.0}, {"date": "2022-07-11", "close": 2.21, "volume": 6558.0}, {"date": "2022-07-12", "close": 2.17, "volume": 5754.0}, {"date": "2022-07-13", "close": 2.35, "volume": 135135.0}, {"date": "2022-07-14", "close": 2.39, "volume": 26580.0}, {"date": "2022-07-15", "close": 2.37, "volume": 55918.0}, {"date": "2022-07-18", "close": 2.5, "volume": 46899.0}, {"date": "2022-07-19", "close": 2.56, "volume": 32366.0}, {"date": "2022-07-20", "close": 2.64, "volume": 70388.0}, {"date": "2022-07-21", "close": 2.75, "volume": 44931.0}, {"date": "2022-07-22", "close": 2.54, "volume": 67210.0}, {"date": "2022-07-25", "close": 2.43, "volume": 39212.0}, {"date": "2022-07-26", "close": 2.36, "volume": 114303.0}, {"date": "2022-07-27", "close": 2.42, "volume": 69304.0}, {"date": "2022-07-28", "close": 2.36, "volume": 80145.0}, {"date": "2022-07-29", "close": 2.4, "volume": 74683.0}, {"date": "2022-08-01", "close": 2.5, "volume": 60520.0}, {"date": "2022-08-02", "close": 2.565, "volume": 33117.0}, {"date": "2022-08-03", "close": 2.54, "volume": 41228.0}, {"date": "2022-08-04", "close": 2.61, "volume": 49161.0}, {"date": "2022-08-05", "close": 2.6501, "volume": 17034.0}, {"date": "2022-08-08", "close": 2.61, "volume": 38355.0}, {"date": "2022-08-09", "close": 2.45, "volume": 29209.0}, {"date": "2022-08-10", "close": 2.46, "volume": 30624.0}, {"date": "2022-08-11", "close": 2.53, "volume": 55957.0}, {"date": "2022-08-12", "close": 2.58, "volume": 47164.0}, {"date": "2022-08-15", "close": 2.42, "volume": 60602.0}, {"date": "2022-08-16", "close": 2.41, "volume": 74973.0}, {"date": "2022-08-17", "close": 2.47, "volume": 60090.0}, {"date": "2022-08-18", "close": 2.51, "volume": 53757.0}, {"date": "2022-08-19", "close": 2.49, "volume": 46153.0}, {"date": "2022-08-22", "close": 2.52, "volume": 43420.0}, {"date": "2022-08-23", "close": 2.7, "volume": 52837.0}, {"date": "2022-08-24", "close": 2.82, "volume": 56366.0}, {"date": "2022-08-25", "close": 3.05, "volume": 97123.0}, {"date": "2022-08-26", "close": 2.84, "volume": 48820.0}, {"date": "2022-08-29", "close": 2.96, "volume": 56434.0}, {"date": "2022-08-30", "close": 3.36, "volume": 67748.0}, {"date": "2022-08-31", "close": 3.12, "volume": 54618.0}, {"date": "2022-09-01", "close": 2.98, "volume": 50930.0}, {"date": "2022-09-02", "close": 2.8, "volume": 36912.0}, {"date": "2022-09-06", "close": 2.9, "volume": 24375.0}, {"date": "2022-09-07", "close": 2.94, "volume": 14971.0}, {"date": "2022-09-08", "close": 2.88, "volume": 32464.0}, {"date": "2022-09-09", "close": 2.985, "volume": 16494.0}, {"date": "2022-09-12", "close": 2.85, "volume": 33592.0}, {"date": "2022-09-13", "close": 2.86, "volume": 9217.0}, {"date": "2022-09-14", "close": 2.92, "volume": 21303.0}, {"date": "2022-09-15", "close": 2.93, "volume": 12865.0}, {"date": "2022-09-16", "close": 2.76, "volume": 66225.0}, {"date": "2022-09-19", "close": 2.69, "volume": 20231.0}, {"date": "2022-09-20", "close": 2.51, "volume": 50946.0}, {"date": "2022-09-21", "close": 2.55, "volume": 15775.0}, {"date": "2022-09-22", "close": 2.29, "volume": 62561.0}, {"date": "2022-09-23", "close": 2.18, "volume": 48990.0}, {"date": "2022-09-26", "close": 2.29, "volume": 41677.0}, {"date": "2022-09-27", "close": 2.31, "volume": 26325.0}, {"date": "2022-09-28", "close": 2.44, "volume": 32956.0}, {"date": "2022-09-29", "close": 2.4, "volume": 25585.0}, {"date": "2022-09-30", "close": 2.52, "volume": 22635.0}, {"date": "2022-10-03", "close": 2.48, "volume": 19063.0}, {"date": "2022-10-04", "close": 2.61, "volume": 40606.0}, {"date": "2022-10-05", "close": 2.62, "volume": 23855.0}, {"date": "2022-10-06", "close": 2.37, "volume": 28775.0}, {"date": "2022-10-07", "close": 2.15, "volume": 31393.0}, {"date": "2022-10-10", "close": 2.17, "volume": 21646.0}, {"date": "2022-10-11", "close": 2.06, "volume": 30692.0}, {"date": "2022-10-12", "close": 2.07, "volume": 27014.0}, {"date": "2022-10-13", "close": 2.18, "volume": 32395.0}, {"date": "2022-10-14", "close": 2.28, "volume": 27795.0}, {"date": "2022-10-17", "close": 2.31, "volume": 26004.0}, {"date": "2022-10-18", "close": 2.28, "volume": 11688.0}, {"date": "2022-10-19", "close": 2.3, "volume": 23996.0}, {"date": "2022-10-20", "close": 2.29, "volume": 8181.0}, {"date": "2022-10-21", "close": 2.32, "volume": 20041.0}, {"date": "2022-10-24", "close": 2.17, "volume": 18257.0}, {"date": "2022-10-25", "close": 2.31, "volume": 22043.0}, {"date": "2022-10-26", "close": 2.31, "volume": 18110.0}, {"date": "2022-10-27", "close": 2.32, "volume": 8411.0}, {"date": "2022-10-28", "close": 2.285, "volume": 10179.0}, {"date": "2022-10-31", "close": 2.15, "volume": 18216.0}, {"date": "2022-11-01", "close": 2.18, "volume": 45237.0}, {"date": "2022-11-02", "close": 2.2, "volume": 8656.0}, {"date": "2022-11-03", "close": 2.13, "volume": 21215.0}, {"date": "2022-11-04", "close": 2.1318, "volume": 31584.0}, {"date": "2022-11-07", "close": 2.16, "volume": 15997.0}, {"date": "2022-11-08", "close": 2.13, "volume": 37653.0}, {"date": "2022-11-09", "close": 2.08, "volume": 18424.0}, {"date": "2022-11-10", "close": 2.05, "volume": 108220.0}, {"date": "2022-11-11", "close": 2.08, "volume": 44345.0}, {"date": "2022-11-14", "close": 2.45, "volume": 36055.0}, {"date": "2022-11-15", "close": 2.11, "volume": 45886.0}, {"date": "2022-11-16", "close": 2.0, "volume": 36212.0}, {"date": "2022-11-17", "close": 2.07, "volume": 52062.0}, {"date": "2022-11-18", "close": 2.1, "volume": 21890.0}, {"date": "2022-11-21", "close": 2.18, "volume": 37223.0}, {"date": "2022-11-22", "close": 2.43, "volume": 35056.0}, {"date": "2022-11-23", "close": 2.42, "volume": 25156.0}, {"date": "2022-11-25", "close": 2.4, "volume": 11791.0}, {"date": "2022-11-28", "close": 2.36, "volume": 28777.0}, {"date": "2022-11-29", "close": 2.2, "volume": 15610.0}, {"date": "2022-11-30", "close": 2.19, "volume": 20914.0}, {"date": "2022-12-01", "close": 2.185, "volume": 16110.0}, {"date": "2022-12-02", "close": 2.15, "volume": 17386.0}, {"date": "2022-12-05", "close": 2.08, "volume": 18355.0}, {"date": "2022-12-06", "close": 2.08, "volume": 18516.0}, {"date": "2022-12-07", "close": 2.06, "volume": 17295.0}, {"date": "2022-12-08", "close": 2.1, "volume": 14330.0}, {"date": "2022-12-09", "close": 2.1, "volume": 28835.0}, {"date": "2022-12-12", "close": 2.05, "volume": 111012.0}, {"date": "2022-12-13", "close": 2.02, "volume": 19680.0}, {"date": "2022-12-14", "close": 2.0, "volume": 22600.0}, {"date": "2022-12-15", "close": 2.01, "volume": 15929.0}, {"date": "2022-12-16", "close": 2.0, "volume": 46061.0}, {"date": "2022-12-19", "close": 2.01, "volume": 66786.0}, {"date": "2022-12-20", "close": 1.95, "volume": 23297.0}, {"date": "2022-12-21", "close": 2.15, "volume": 61996.0}, {"date": "2022-12-22", "close": 2.11, "volume": 62123.0}, {"date": "2022-12-23", "close": 2.05, "volume": 27580.0}, {"date": "2022-12-27", "close": 1.965, "volume": 79603.0}, {"date": "2022-12-28", "close": 1.9501, "volume": 41634.0}, {"date": "2022-12-29", "close": 2.0, "volume": 38826.0}, {"date": "2022-12-30", "close": 2.0, "volume": 68009.0}, {"date": "2023-01-03", "close": 2.09, "volume": 23227.0}, {"date": "2023-01-04", "close": 2.14, "volume": 6402.0}, {"date": "2023-01-05", "close": 2.175, "volume": 6919.0}, {"date": "2023-01-06", "close": 2.2599, "volume": 29032.0}, {"date": "2023-01-09", "close": 2.2801, "volume": 10035.0}, {"date": "2023-01-10", "close": 2.28, "volume": 26544.0}, {"date": "2023-01-11", "close": 2.53, "volume": 62190.0}, {"date": "2023-01-12", "close": 2.63, "volume": 47154.0}, {"date": "2023-01-13", "close": 2.62, "volume": 35689.0}, {"date": "2023-01-17", "close": 2.57, "volume": 17314.0}, {"date": "2023-01-18", "close": 2.45, "volume": 32179.0}, {"date": "2023-01-19", "close": 2.45, "volume": 7803.0}, {"date": "2023-01-20", "close": 2.51, "volume": 49372.0}, {"date": "2023-01-23", "close": 2.58, "volume": 4955.0}, {"date": "2023-01-24", "close": 2.65, "volume": 18483.0}, {"date": "2023-01-25", "close": 2.6, "volume": 9430.0}, {"date": "2023-01-26", "close": 2.6, "volume": 4533.0}, {"date": "2023-01-27", "close": 2.65, "volume": 32866.0}, {"date": "2023-01-30", "close": 2.7, "volume": 19015.0}, {"date": "2023-01-31", "close": 2.72, "volume": 10145.0}, {"date": "2023-02-01", "close": 2.68, "volume": 25132.0}, {"date": "2023-02-02", "close": 2.67, "volume": 14934.0}, {"date": "2023-02-03", "close": 2.72, "volume": 22876.0}, {"date": "2023-02-06", "close": 2.66, "volume": 16401.0}, {"date": "2023-02-07", "close": 2.88, "volume": 185125.0}, {"date": "2023-02-08", "close": 2.93, "volume": 51364.0}, {"date": "2023-02-09", "close": 2.6, "volume": 292038.0}, {"date": "2023-02-10", "close": 2.59, "volume": 86944.0}, {"date": "2023-02-13", "close": 2.46, "volume": 62829.0}, {"date": "2023-02-14", "close": 2.51, "volume": 54565.0}, {"date": "2023-02-15", "close": 2.58, "volume": 23271.0}, {"date": "2023-02-16", "close": 2.5098, "volume": 6249.0}, {"date": "2023-02-17", "close": 2.525, "volume": 23257.0}, {"date": "2023-02-21", "close": 2.45, "volume": 14937.0}, {"date": "2023-02-22", "close": 2.52, "volume": 27697.0}, {"date": "2023-02-23", "close": 2.5001, "volume": 11081.0}, {"date": "2023-02-24", "close": 2.46, "volume": 38589.0}, {"date": "2023-02-27", "close": 2.39, "volume": 22676.0}, {"date": "2023-02-28", "close": 2.4, "volume": 39339.0}, {"date": "2023-03-01", "close": 2.45, "volume": 8589.0}, {"date": "2023-03-02", "close": 2.65, "volume": 57431.0}, {"date": "2023-03-03", "close": 2.7, "volume": 17115.0}, {"date": "2023-03-06", "close": 2.6721, "volume": 32369.0}, {"date": "2023-03-07", "close": 2.42, "volume": 68907.0}, {"date": "2023-03-08", "close": 2.3, "volume": 39868.0}, {"date": "2023-03-09", "close": 2.18, "volume": 87988.0}, {"date": "2023-03-10", "close": 2.2, "volume": 26729.0}, {"date": "2023-03-13", "close": 2.02, "volume": 35818.0}, {"date": "2023-03-14", "close": 2.15, "volume": 89176.0}, {"date": "2023-03-15", "close": 2.1, "volume": 50076.0}, {"date": "2023-03-16", "close": 2.21, "volume": 14954.0}, {"date": "2023-03-17", "close": 2.32, "volume": 69325.0}, {"date": "2023-03-20", "close": 2.09, "volume": 91393.0}, {"date": "2023-03-21", "close": 2.05, "volume": 89408.0}, {"date": "2023-03-22", "close": 2.3, "volume": 97952.0}, {"date": "2023-03-23", "close": 2.5, "volume": 35827.0}, {"date": "2023-03-24", "close": 2.45, "volume": 17407.0}, {"date": "2023-03-27", "close": 2.66, "volume": 42890.0}, {"date": "2023-03-28", "close": 2.45, "volume": 35674.0}, {"date": "2023-03-29", "close": 2.48, "volume": 47795.0}, {"date": "2023-03-30", "close": 2.43, "volume": 14026.0}, {"date": "2023-03-31", "close": 2.5, "volume": 16286.0}, {"date": "2023-04-03", "close": 2.43, "volume": 15254.0}, {"date": "2023-04-04", "close": 2.42, "volume": 12061.0}, {"date": "2023-04-05", "close": 2.33, "volume": 40657.0}, {"date": "2023-04-06", "close": 2.39, "volume": 4937.0}, {"date": "2023-04-10", "close": 2.39, "volume": 9860.0}, {"date": "2023-04-11", "close": 2.36, "volume": 7900.0}, {"date": "2023-04-12", "close": 2.42, "volume": 16444.0}, {"date": "2023-04-13", "close": 2.43, "volume": 17158.0}, {"date": "2023-04-14", "close": 2.42, "volume": 11751.0}, {"date": "2023-04-17", "close": 2.44, "volume": 5622.0}, {"date": "2023-04-18", "close": 2.35, "volume": 8559.0}, {"date": "2023-04-19", "close": 2.3, "volume": 9791.0}, {"date": "2023-04-20", "close": 2.25, "volume": 16775.0}, {"date": "2023-04-21", "close": 2.25, "volume": 66005.0}, {"date": "2023-04-24", "close": 2.24, "volume": 13897.0}, {"date": "2023-04-25", "close": 2.28, "volume": 20482.0}, {"date": "2023-04-26", "close": 2.12, "volume": 16339.0}, {"date": "2023-04-27", "close": 2.18, "volume": 24017.0}, {"date": "2023-04-28", "close": 2.21, "volume": 10264.0}, {"date": "2023-05-01", "close": 2.23, "volume": 20381.0}, {"date": "2023-05-02", "close": 2.18, "volume": 3372.0}, {"date": "2023-05-03", "close": 2.2, "volume": 13050.0}, {"date": "2023-05-04", "close": 2.13, "volume": 26674.0}, {"date": "2023-05-05", "close": 2.24, "volume": 20364.0}, {"date": "2023-05-08", "close": 2.224, "volume": 11204.0}, {"date": "2023-05-09", "close": 2.34, "volume": 30241.0}, {"date": "2023-05-10", "close": 2.265, "volume": 73775.0}, {"date": "2023-05-11", "close": 2.22, "volume": 8597.0}, {"date": "2023-05-12", "close": 2.26, "volume": 9974.0}, {"date": "2023-05-15", "close": 2.36, "volume": 40330.0}, {"date": "2023-05-16", "close": 2.34, "volume": 22178.0}, {"date": "2023-05-17", "close": 2.34, "volume": 15644.0}, {"date": "2023-05-18", "close": 2.34, "volume": 7548.0}, {"date": "2023-05-19", "close": 2.38, "volume": 34929.0}, {"date": "2023-05-22", "close": 2.41, "volume": 38883.0}, {"date": "2023-05-23", "close": 2.41, "volume": 49744.0}, {"date": "2023-05-24", "close": 2.51, "volume": 25623.0}, {"date": "2023-05-25", "close": 2.55, "volume": 29335.0}, {"date": "2023-05-26", "close": 2.63, "volume": 15021.0}, {"date": "2023-05-30", "close": 2.63, "volume": 15639.0}, {"date": "2023-05-31", "close": 2.35, "volume": 192932.0}, {"date": "2023-06-01", "close": 2.4929, "volume": 483524.0}, {"date": "2023-06-02", "close": 2.76, "volume": 174277.0}, {"date": "2023-06-05", "close": 2.76, "volume": 50445.0}, {"date": "2023-06-06", "close": 2.84, "volume": 77500.0}, {"date": "2023-06-07", "close": 2.7, "volume": 94450.0}, {"date": "2023-06-08", "close": 2.5, "volume": 71674.0}, {"date": "2023-06-09", "close": 2.64, "volume": 6124.0}, {"date": "2023-06-12", "close": 2.61, "volume": 24935.0}, {"date": "2023-06-13", "close": 2.61, "volume": 9012.0}, {"date": "2023-06-14", "close": 2.52, "volume": 18266.0}, {"date": "2023-06-15", "close": 2.55, "volume": 154464.0}, {"date": "2023-06-16", "close": 2.56, "volume": 63212.0}, {"date": "2023-06-20", "close": 2.55, "volume": 38246.0}, {"date": "2023-06-21", "close": 2.57, "volume": 45331.0}, {"date": "2023-06-22", "close": 2.68, "volume": 7353.0}, {"date": "2023-06-23", "close": 2.61, "volume": 24571.0}, {"date": "2023-06-26", "close": 2.44, "volume": 17795.0}, {"date": "2023-06-27", "close": 2.52, "volume": 50370.0}, {"date": "2023-06-28", "close": 2.47, "volume": 57233.0}, {"date": "2023-06-29", "close": 2.51, "volume": 14232.0}, {"date": "2023-06-30", "close": 2.47, "volume": 30143.0}, {"date": "2023-07-03", "close": 2.37, "volume": 7933.0}, {"date": "2023-07-05", "close": 2.41, "volume": 30423.0}, {"date": "2023-07-06", "close": 2.41, "volume": 15539.0}, {"date": "2023-07-07", "close": 2.38, "volume": 6863.0}, {"date": "2023-07-10", "close": 2.45, "volume": 23394.0}, {"date": "2023-07-11", "close": 2.48, "volume": 31078.0}, {"date": "2023-07-12", "close": 2.52, "volume": 10227.0}, {"date": "2023-07-13", "close": 2.64, "volume": 111681.0}, {"date": "2023-07-14", "close": 2.65, "volume": 29781.0}, {"date": "2023-07-17", "close": 2.64, "volume": 9175.0}, {"date": "2023-07-18", "close": 2.69, "volume": 11821.0}, {"date": "2023-07-19", "close": 2.65, "volume": 23492.0}, {"date": "2023-07-20", "close": 2.5941, "volume": 13408.0}, {"date": "2023-07-21", "close": 2.56, "volume": 12188.0}, {"date": "2023-07-24", "close": 2.495, "volume": 28868.0}, {"date": "2023-07-25", "close": 2.42, "volume": 6620.0}, {"date": "2023-07-26", "close": 2.47, "volume": 24322.0}, {"date": "2023-07-27", "close": 2.57, "volume": 15618.0}, {"date": "2023-07-28", "close": 2.605, "volume": 17556.0}, {"date": "2023-07-31", "close": 2.58, "volume": 23321.0}, {"date": "2023-08-01", "close": 2.61, "volume": 7684.0}, {"date": "2023-08-02", "close": 2.57, "volume": 4698.0}, {"date": "2023-08-03", "close": 2.5, "volume": 26648.0}, {"date": "2023-08-04", "close": 2.63, "volume": 77034.0}, {"date": "2023-08-07", "close": 2.65, "volume": 10836.0}, {"date": "2023-08-08", "close": 2.6, "volume": 32112.0}, {"date": "2023-08-09", "close": 2.67, "volume": 48508.0}, {"date": "2023-08-10", "close": 2.65, "volume": 103085.0}, {"date": "2023-08-11", "close": 2.57, "volume": 54198.0}, {"date": "2023-08-14", "close": 2.58, "volume": 69581.0}, {"date": "2023-08-15", "close": 2.51, "volume": 140311.0}, {"date": "2023-08-16", "close": 2.44, "volume": 142030.0}, {"date": "2023-08-17", "close": 2.5, "volume": 37203.0}, {"date": "2023-08-18", "close": 2.53, "volume": 20571.0}, {"date": "2023-08-21", "close": 2.51, "volume": 28036.0}, {"date": "2023-08-22", "close": 2.52, "volume": 49790.0}, {"date": "2023-08-23", "close": 2.52, "volume": 16977.0}, {"date": "2023-08-24", "close": 2.52, "volume": 52838.0}, {"date": "2023-08-25", "close": 2.5, "volume": 46115.0}, {"date": "2023-08-28", "close": 2.5, "volume": 64846.0}, {"date": "2023-08-29", "close": 2.58, "volume": 56697.0}, {"date": "2023-08-30", "close": 2.58, "volume": 44751.0}, {"date": "2023-08-31", "close": 2.6, "volume": 47419.0}, {"date": "2023-09-01", "close": 2.7, "volume": 70437.0}, {"date": "2023-09-05", "close": 2.73, "volume": 31880.0}, {"date": "2023-09-06", "close": 2.65, "volume": 34938.0}, {"date": "2023-09-07", "close": 2.53, "volume": 15738.0}, {"date": "2023-09-08", "close": 2.57, "volume": 9302.0}, {"date": "2023-09-11", "close": 2.49, "volume": 67489.0}, {"date": "2023-09-12", "close": 2.46, "volume": 13885.0}, {"date": "2023-09-13", "close": 2.43, "volume": 22474.0}, {"date": "2023-09-14", "close": 2.48, "volume": 33154.0}, {"date": "2023-09-15", "close": 2.43, "volume": 22148.0}, {"date": "2023-09-18", "close": 2.45, "volume": 28137.0}, {"date": "2023-09-19", "close": 2.47, "volume": 8803.0}, {"date": "2023-09-20", "close": 2.43, "volume": 20324.0}, {"date": "2023-09-21", "close": 2.42, "volume": 6284.0}, {"date": "2023-09-22", "close": 2.41, "volume": 12346.0}, {"date": "2023-09-25", "close": 2.36, "volume": 27458.0}, {"date": "2023-09-26", "close": 2.32, "volume": 26068.0}, {"date": "2023-09-27", "close": 2.36, "volume": 18090.0}, {"date": "2023-09-28", "close": 2.24, "volume": 37936.0}, {"date": "2023-09-29", "close": 2.25, "volume": 66791.0}, {"date": "2023-10-02", "close": 2.23, "volume": 13229.0}, {"date": "2023-10-03", "close": 2.27, "volume": 34653.0}, {"date": "2023-10-04", "close": 2.22, "volume": 26772.0}, {"date": "2023-10-05", "close": 2.19, "volume": 28540.0}, {"date": "2023-10-06", "close": 2.19, "volume": 58425.0}, {"date": "2023-10-09", "close": 2.15, "volume": 49378.0}, {"date": "2023-10-10", "close": 2.12, "volume": 26822.0}, {"date": "2023-10-11", "close": 2.15, "volume": 15537.0}, {"date": "2023-10-12", "close": 2.13, "volume": 22908.0}, {"date": "2023-10-13", "close": 1.96, "volume": 119902.0}, {"date": "2023-10-16", "close": 1.98, "volume": 56034.0}, {"date": "2023-10-17", "close": 1.93, "volume": 57829.0}, {"date": "2023-10-18", "close": 1.96, "volume": 22759.0}, {"date": "2023-10-19", "close": 1.9, "volume": 42059.0}, {"date": "2023-10-20", "close": 1.915, "volume": 27714.0}, {"date": "2023-10-23", "close": 1.86, "volume": 19309.0}, {"date": "2023-10-24", "close": 1.89, "volume": 88602.0}, {"date": "2023-10-25", "close": 1.88, "volume": 15365.0}, {"date": "2023-10-26", "close": 1.89, "volume": 48705.0}, {"date": "2023-10-27", "close": 1.75, "volume": 176092.0}, {"date": "2023-10-30", "close": 1.78, "volume": 83874.0}, {"date": "2023-10-31", "close": 1.85, "volume": 5411.0}, {"date": "2023-11-01", "close": 1.88, "volume": 14516.0}, {"date": "2023-11-02", "close": 2.12, "volume": 95606.0}, {"date": "2023-11-03", "close": 2.01, "volume": 19072.0}, {"date": "2023-11-06", "close": 2.0, "volume": 9841.0}, {"date": "2023-11-07", "close": 2.01, "volume": 16375.0}, {"date": "2023-11-08", "close": 2.0, "volume": 16877.0}, {"date": "2023-11-09", "close": 1.71, "volume": 117268.0}, {"date": "2023-11-10", "close": 1.7, "volume": 34345.0}, {"date": "2023-11-13", "close": 1.67, "volume": 31444.0}, {"date": "2023-11-14", "close": 1.65, "volume": 41727.0}, {"date": "2023-11-15", "close": 1.71, "volume": 79290.0}, {"date": "2023-11-16", "close": 1.73, "volume": 11866.0}, {"date": "2023-11-17", "close": 1.73, "volume": 31181.0}, {"date": "2023-11-20", "close": 1.8, "volume": 35820.0}, {"date": "2023-11-21", "close": 1.72, "volume": 21470.0}, {"date": "2023-11-22", "close": 1.72, "volume": 17338.0}, {"date": "2023-11-24", "close": 1.77, "volume": 5198.0}, {"date": "2023-11-27", "close": 1.9, "volume": 78315.0}, {"date": "2023-11-28", "close": 1.81, "volume": 27710.0}, {"date": "2023-11-29", "close": 1.85, "volume": 51231.0}, {"date": "2023-11-30", "close": 1.89, "volume": 8482.0}, {"date": "2023-12-01", "close": 1.93, "volume": 47584.0}, {"date": "2023-12-04", "close": 1.85, "volume": 28800.0}, {"date": "2023-12-05", "close": 1.88, "volume": 28123.0}, {"date": "2023-12-06", "close": 1.76, "volume": 7328.0}, {"date": "2023-12-07", "close": 1.77, "volume": 25858.0}, {"date": "2023-12-08", "close": 1.77, "volume": 23915.0}, {"date": "2023-12-11", "close": 1.76, "volume": 33207.0}, {"date": "2023-12-12", "close": 1.7, "volume": 89562.0}, {"date": "2023-12-13", "close": 1.71, "volume": 65810.0}, {"date": "2023-12-14", "close": 1.9, "volume": 113658.0}, {"date": "2023-12-15", "close": 2.05, "volume": 61454.0}, {"date": "2023-12-18", "close": 1.95, "volume": 29932.0}, {"date": "2023-12-19", "close": 1.96, "volume": 52348.0}, {"date": "2023-12-20", "close": 1.99, "volume": 29117.0}, {"date": "2023-12-21", "close": 1.94, "volume": 39534.0}, {"date": "2023-12-22", "close": 1.93, "volume": 16992.0}, {"date": "2023-12-26", "close": 1.89, "volume": 41356.0}, {"date": "2023-12-27", "close": 1.73, "volume": 199346.0}, {"date": "2023-12-28", "close": 1.81, "volume": 39328.0}, {"date": "2023-12-29", "close": 1.9, "volume": 38994.0}, {"date": "2024-01-02", "close": 1.78, "volume": 63623.0}, {"date": "2024-01-03", "close": 1.7, "volume": 101192.0}, {"date": "2024-01-04", "close": 1.68, "volume": 43544.0}, {"date": "2024-01-05", "close": 1.67, "volume": 43061.0}, {"date": "2024-01-08", "close": 1.71, "volume": 26693.0}, {"date": "2024-01-09", "close": 1.73, "volume": 37266.0}, {"date": "2024-01-10", "close": 1.79, "volume": 7695.0}, {"date": "2024-01-11", "close": 1.75, "volume": 4431.0}, {"date": "2024-01-12", "close": 1.79, "volume": 17779.0}, {"date": "2024-01-16", "close": 1.83, "volume": 18571.0}, {"date": "2024-01-17", "close": 1.8231, "volume": 11104.0}, {"date": "2024-01-18", "close": 1.84, "volume": 9930.0}, {"date": "2024-01-19", "close": 1.84, "volume": 20636.0}, {"date": "2024-01-22", "close": 1.85, "volume": 13015.0}, {"date": "2024-01-23", "close": 1.84, "volume": 23800.0}, {"date": "2024-01-24", "close": 1.85, "volume": 32172.0}, {"date": "2024-01-25", "close": 1.83, "volume": 11564.0}, {"date": "2024-01-26", "close": 1.76, "volume": 22986.0}, {"date": "2024-01-29", "close": 1.78, "volume": 9011.0}, {"date": "2024-01-30", "close": 1.77, "volume": 5055.0}, {"date": "2024-01-31", "close": 1.71, "volume": 10238.0}, {"date": "2024-02-01", "close": 1.74, "volume": 11402.0}, {"date": "2024-02-02", "close": 1.74, "volume": 18231.0}, {"date": "2024-02-05", "close": 1.71, "volume": 11663.0}, {"date": "2024-02-06", "close": 1.74, "volume": 10710.0}, {"date": "2024-02-07", "close": 1.76, "volume": 14410.0}, {"date": "2024-02-08", "close": 1.78, "volume": 16576.0}, {"date": "2024-02-09", "close": 1.84, "volume": 31102.0}, {"date": "2024-02-12", "close": 1.82, "volume": 39262.0}, {"date": "2024-02-13", "close": 1.83, "volume": 37913.0}, {"date": "2024-02-14", "close": 1.87, "volume": 13982.0}, {"date": "2024-02-15", "close": 1.87, "volume": 24403.0}, {"date": "2024-02-16", "close": 1.84, "volume": 7443.0}, {"date": "2024-02-20", "close": 1.83, "volume": 13485.0}, {"date": "2024-02-21", "close": 1.79, "volume": 2911.0}, {"date": "2024-02-22", "close": 1.75, "volume": 28532.0}, {"date": "2024-02-23", "close": 1.77, "volume": 19963.0}, {"date": "2024-02-26", "close": 1.71, "volume": 13584.0}, {"date": "2024-02-27", "close": 1.73, "volume": 19499.0}, {"date": "2024-02-28", "close": 1.765, "volume": 5046.0}, {"date": "2024-02-29", "close": 1.71, "volume": 21640.0}, {"date": "2024-03-01", "close": 1.73, "volume": 7163.0}, {"date": "2024-03-04", "close": 1.72, "volume": 9132.0}, {"date": "2024-03-05", "close": 1.8, "volume": 17774.0}, {"date": "2024-03-06", "close": 1.82, "volume": 31092.0}, {"date": "2024-03-07", "close": 1.805, "volume": 35781.0}, {"date": "2024-03-08", "close": 1.75, "volume": 14984.0}, {"date": "2024-03-11", "close": 1.8, "volume": 53512.0}, {"date": "2024-03-12", "close": 1.8, "volume": 13531.0}, {"date": "2024-03-13", "close": 1.82, "volume": 35914.0}, {"date": "2024-03-14", "close": 1.74, "volume": 18309.0}, {"date": "2024-03-15", "close": 1.81, "volume": 32015.0}, {"date": "2024-03-18", "close": 1.79, "volume": 55965.0}, {"date": "2024-03-19", "close": 1.77, "volume": 22201.0}, {"date": "2024-03-20", "close": 1.79, "volume": 17186.0}, {"date": "2024-03-21", "close": 1.75, "volume": 138437.0}, {"date": "2024-03-22", "close": 3.06, "volume": 13987940.0}, {"date": "2024-03-25", "close": 3.92, "volume": 12007750.0}, {"date": "2024-03-26", "close": 3.485, "volume": 1146816.0}, {"date": "2024-03-27", "close": 3.53, "volume": 373654.0}, {"date": "2024-03-28", "close": 3.48, "volume": 222741.0}, {"date": "2024-04-01", "close": 3.28, "volume": 376279.0}, {"date": "2024-04-02", "close": 3.48, "volume": 153310.0}, {"date": "2024-04-03", "close": 3.4, "volume": 110077.0}, {"date": "2024-04-04", "close": 3.37, "volume": 217521.0}, {"date": "2024-04-05", "close": 3.48, "volume": 254317.0}, {"date": "2024-04-08", "close": 3.48, "volume": 158504.0}, {"date": "2024-04-09", "close": 3.54, "volume": 64005.0}, {"date": "2024-04-10", "close": 3.4, "volume": 348907.0}, {"date": "2024-04-11", "close": 3.43, "volume": 115511.0}, {"date": "2024-04-12", "close": 3.42, "volume": 167709.0}, {"date": "2024-04-15", "close": 3.46, "volume": 91908.0}, {"date": "2024-04-16", "close": 3.46, "volume": 68878.0}, {"date": "2024-04-17", "close": 3.16, "volume": 160483.0}, {"date": "2024-04-18", "close": 2.8, "volume": 197846.0}, {"date": "2024-04-19", "close": 2.92, "volume": 99433.0}, {"date": "2024-04-22", "close": 3.07, "volume": 112182.0}, {"date": "2024-04-23", "close": 3.16, "volume": 90128.0}, {"date": "2024-04-24", "close": 3.18, "volume": 13707.0}, {"date": "2024-04-25", "close": 3.18, "volume": 11412.0}, {"date": "2024-04-26", "close": 3.19, "volume": 18606.0}, {"date": "2024-04-29", "close": 3.2, "volume": 159070.0}, {"date": "2024-04-30", "close": 3.21, "volume": 159540.0}, {"date": "2024-05-01", "close": 3.25, "volume": 135181.0}, {"date": "2024-05-02", "close": 3.2, "volume": 107093.0}, {"date": "2024-05-03", "close": 3.31, "volume": 102309.0}, {"date": "2024-05-06", "close": 3.32, "volume": 41021.0}, {"date": "2024-05-07", "close": 2.96, "volume": 76168.0}, {"date": "2024-05-08", "close": 3.07, "volume": 34320.0}, {"date": "2024-05-09", "close": 2.93, "volume": 62647.0}, {"date": "2024-05-10", "close": 3.08, "volume": 89117.0}, {"date": "2024-05-13", "close": 2.95, "volume": 48996.0}, {"date": "2024-05-14", "close": 3.0, "volume": 48386.0}, {"date": "2024-05-15", "close": 2.76, "volume": 72131.0}, {"date": "2024-05-16", "close": 2.84, "volume": 30669.0}, {"date": "2024-05-17", "close": 2.77, "volume": 34840.0}, {"date": "2024-05-20", "close": 2.76, "volume": 103363.0}, {"date": "2024-05-21", "close": 2.74, "volume": 34084.0}, {"date": "2024-05-22", "close": 3.22, "volume": 106902.0}, {"date": "2024-05-23", "close": 3.08, "volume": 55903.0}, {"date": "2024-05-24", "close": 3.14, "volume": 29339.0}, {"date": "2024-05-28", "close": 3.21, "volume": 101785.0}, {"date": "2024-05-29", "close": 3.11, "volume": 67370.0}, {"date": "2024-05-30", "close": 3.15, "volume": 21908.0}, {"date": "2024-05-31", "close": 3.18, "volume": 94188.0}, {"date": "2024-06-03", "close": 3.27, "volume": 66525.0}, {"date": "2024-06-04", "close": 3.6, "volume": 184800.0}, {"date": "2024-06-05", "close": 3.79, "volume": 353060.0}, {"date": "2024-06-06", "close": 3.54, "volume": 110404.0}, {"date": "2024-06-07", "close": 3.5, "volume": 74525.0}, {"date": "2024-06-10", "close": 3.65, "volume": 73268.0}, {"date": "2024-06-11", "close": 4.12, "volume": 177906.0}, {"date": "2024-06-12", "close": 3.96, "volume": 175473.0}, {"date": "2024-06-13", "close": 3.67, "volume": 154766.0}, {"date": "2024-06-14", "close": 3.4, "volume": 104154.0}, {"date": "2024-06-17", "close": 3.26, "volume": 54764.0}, {"date": "2024-06-18", "close": 3.13, "volume": 70215.0}, {"date": "2024-06-20", "close": 3.2, "volume": 62412.0}, {"date": "2024-06-21", "close": 3.44, "volume": 171953.0}, {"date": "2024-06-24", "close": 3.5, "volume": 91159.0}, {"date": "2024-06-25", "close": 3.34, "volume": 59347.0}, {"date": "2024-06-26", "close": 3.2, "volume": 57494.0}, {"date": "2024-06-27", "close": 3.52, "volume": 52619.0}, {"date": "2024-06-28", "close": 3.42, "volume": 72799.0}, {"date": "2024-07-01", "close": 3.52, "volume": 53405.0}, {"date": "2024-07-02", "close": 3.77, "volume": 121391.0}, {"date": "2024-07-03", "close": 3.72, "volume": 72596.0}, {"date": "2024-07-05", "close": 3.58, "volume": 28355.0}, {"date": "2024-07-08", "close": 3.48, "volume": 61064.0}, {"date": "2024-07-09", "close": 3.46, "volume": 37841.0}, {"date": "2024-07-10", "close": 3.43, "volume": 25130.0}, {"date": "2024-07-11", "close": 3.37, "volume": 28963.0}, {"date": "2024-07-12", "close": 3.29, "volume": 111859.0}, {"date": "2024-07-15", "close": 3.61, "volume": 94139.0}, {"date": "2024-07-16", "close": 3.31, "volume": 192224.0}, {"date": "2024-07-17", "close": 3.14, "volume": 135493.0}, {"date": "2024-07-18", "close": 3.15, "volume": 24033.0}, {"date": "2024-07-19", "close": 3.16, "volume": 29345.0}, {"date": "2024-07-22", "close": 2.93, "volume": 275564.0}, {"date": "2024-07-23", "close": 3.16, "volume": 62402.0}, {"date": "2024-07-24", "close": 3.0, "volume": 29035.0}, {"date": "2024-07-25", "close": 2.95, "volume": 13728.0}, {"date": "2024-07-26", "close": 3.1, "volume": 24224.0}, {"date": "2024-07-29", "close": 3.09, "volume": 26787.0}, {"date": "2024-07-30", "close": 2.95, "volume": 90061.0}, {"date": "2024-07-31", "close": 3.05, "volume": 35669.0}, {"date": "2024-08-01", "close": 3.04, "volume": 38091.0}, {"date": "2024-08-02", "close": 2.85, "volume": 102275.0}, {"date": "2024-08-05", "close": 2.79, "volume": 94279.0}, {"date": "2024-08-06", "close": 2.81, "volume": 47355.0}, {"date": "2024-08-07", "close": 2.81, "volume": 24567.0}, {"date": "2024-08-08", "close": 2.89, "volume": 82073.0}, {"date": "2024-08-09", "close": 2.07, "volume": 173595.0}, {"date": "2024-08-12", "close": 2.29, "volume": 177099.0}, {"date": "2024-08-13", "close": 2.23, "volume": 51606.0}, {"date": "2024-08-14", "close": 2.18, "volume": 45922.0}, {"date": "2024-08-15", "close": 2.39, "volume": 53581.0}, {"date": "2024-08-16", "close": 2.17, "volume": 39190.0}, {"date": "2024-08-19", "close": 2.42, "volume": 40485.0}, {"date": "2024-08-20", "close": 2.33, "volume": 18678.0}, {"date": "2024-08-21", "close": 2.31, "volume": 23875.0}, {"date": "2024-08-22", "close": 2.24, "volume": 59287.0}, {"date": "2024-08-23", "close": 2.25, "volume": 65178.0}, {"date": "2024-08-26", "close": 2.21, "volume": 36019.0}, {"date": "2024-08-27", "close": 2.29, "volume": 79591.0}, {"date": "2024-08-28", "close": 2.31, "volume": 66603.0}, {"date": "2024-08-29", "close": 2.36, "volume": 21472.0}, {"date": "2024-08-30", "close": 2.31, "volume": 10646.0}, {"date": "2024-09-03", "close": 2.21, "volume": 16874.0}, {"date": "2024-09-04", "close": 2.185, "volume": 33356.0}, {"date": "2024-09-05", "close": 2.09, "volume": 33053.0}, {"date": "2024-09-06", "close": 2.03, "volume": 37967.0}, {"date": "2024-09-09", "close": 2.07, "volume": 43308.0}, {"date": "2024-09-10", "close": 2.17, "volume": 83048.0}, {"date": "2024-09-11", "close": 2.02, "volume": 82656.0}, {"date": "2024-09-12", "close": 2.0, "volume": 113868.0}, {"date": "2024-09-13", "close": 2.0, "volume": 171619.0}, {"date": "2024-09-16", "close": 1.97, "volume": 66585.0}, {"date": "2024-09-17", "close": 1.99, "volume": 122895.0}, {"date": "2024-09-18", "close": 2.07, "volume": 57085.0}, {"date": "2024-09-19", "close": 2.3, "volume": 93057.0}, {"date": "2024-09-20", "close": 2.29, "volume": 59484.0}, {"date": "2024-09-23", "close": 2.05, "volume": 42341.0}, {"date": "2024-09-24", "close": 2.07, "volume": 29842.0}, {"date": "2024-09-25", "close": 2.11, "volume": 7533.0}, {"date": "2024-09-26", "close": 2.1, "volume": 10446.0}, {"date": "2024-09-27", "close": 2.17, "volume": 36250.0}, {"date": "2024-09-30", "close": 2.17, "volume": 28390.0}, {"date": "2024-10-01", "close": 2.06, "volume": 28090.0}, {"date": "2024-10-02", "close": 2.22, "volume": 84383.0}, {"date": "2024-10-03", "close": 2.06, "volume": 34558.0}, {"date": "2024-10-04", "close": 2.1, "volume": 44731.0}, {"date": "2024-10-07", "close": 2.08, "volume": 94597.0}, {"date": "2024-10-08", "close": 2.02, "volume": 48472.0}, {"date": "2024-10-09", "close": 2.05, "volume": 32765.0}, {"date": "2024-10-10", "close": 2.03, "volume": 27644.0}, {"date": "2024-10-11", "close": 2.0, "volume": 83088.0}, {"date": "2024-10-14", "close": 2.02, "volume": 52626.0}, {"date": "2024-10-15", "close": 2.0, "volume": 28921.0}, {"date": "2024-10-16", "close": 2.14, "volume": 140573.0}, {"date": "2024-10-17", "close": 2.12, "volume": 57356.0}, {"date": "2024-10-18", "close": 2.22, "volume": 123192.0}, {"date": "2024-10-21", "close": 2.28, "volume": 68600.0}, {"date": "2024-10-22", "close": 2.29, "volume": 54600.0}, {"date": "2024-10-23", "close": 2.29, "volume": 82091.0}, {"date": "2024-10-24", "close": 2.47, "volume": 135990.0}, {"date": "2024-10-25", "close": 2.45, "volume": 37401.0}, {"date": "2024-10-28", "close": 2.42, "volume": 33316.0}, {"date": "2024-10-29", "close": 2.46, "volume": 23203.0}, {"date": "2024-10-30", "close": 2.52, "volume": 55116.0}, {"date": "2024-10-31", "close": 2.55, "volume": 56430.0}, {"date": "2024-11-01", "close": 2.45, "volume": 31643.0}, {"date": "2024-11-04", "close": 2.49, "volume": 22503.0}, {"date": "2024-11-05", "close": 2.43, "volume": 63374.0}, {"date": "2024-11-06", "close": 2.45, "volume": 16254.0}, {"date": "2024-11-07", "close": 2.65, "volume": 142193.0}, {"date": "2024-11-08", "close": 2.68, "volume": 115069.0}, {"date": "2024-11-11", "close": 2.73, "volume": 230073.0}, {"date": "2024-11-12", "close": 2.71, "volume": 49686.0}, {"date": "2024-11-13", "close": 2.7, "volume": 78591.0}, {"date": "2024-11-14", "close": 2.4, "volume": 189174.0}, {"date": "2024-11-15", "close": 2.39, "volume": 57077.0}, {"date": "2024-11-18", "close": 2.41, "volume": 34694.0}, {"date": "2024-11-19", "close": 2.41, "volume": 20533.0}, {"date": "2024-11-20", "close": 2.42, "volume": 11017.0}, {"date": "2024-11-21", "close": 2.59, "volume": 84640.0}, {"date": "2024-11-22", "close": 2.71, "volume": 48378.0}, {"date": "2024-11-25", "close": 2.68, "volume": 92119.0}, {"date": "2024-11-26", "close": 2.59, "volume": 47772.0}, {"date": "2024-11-27", "close": 2.45, "volume": 179135.0}, {"date": "2024-11-29", "close": 2.39, "volume": 36709.0}, {"date": "2024-12-02", "close": 2.52, "volume": 67691.0}, {"date": "2024-12-03", "close": 2.75, "volume": 196244.0}, {"date": "2024-12-04", "close": 2.87, "volume": 77057.0}, {"date": "2024-12-05", "close": 2.9, "volume": 85497.0}, {"date": "2024-12-06", "close": 2.99, "volume": 156186.0}, {"date": "2024-12-09", "close": 3.02, "volume": 134137.0}, {"date": "2024-12-10", "close": 2.97, "volume": 45845.0}, {"date": "2024-12-11", "close": 3.02, "volume": 33887.0}, {"date": "2024-12-12", "close": 2.9, "volume": 112272.0}, {"date": "2024-12-13", "close": 2.96, "volume": 82380.0}, {"date": "2024-12-16", "close": 2.91, "volume": 42516.0}, {"date": "2024-12-17", "close": 2.8, "volume": 69044.0}, {"date": "2024-12-18", "close": 2.61, "volume": 85008.0}, {"date": "2024-12-19", "close": 2.85, "volume": 59434.0}, {"date": "2024-12-20", "close": 2.77, "volume": 119684.0}, {"date": "2024-12-23", "close": 2.78, "volume": 95058.0}, {"date": "2024-12-24", "close": 2.77, "volume": 27236.0}, {"date": "2024-12-26", "close": 2.775, "volume": 114742.0}, {"date": "2024-12-27", "close": 2.83, "volume": 72011.0}, {"date": "2024-12-30", "close": 2.78, "volume": 75555.0}, {"date": "2024-12-31", "close": 2.8, "volume": 72016.0}, {"date": "2025-01-02", "close": 2.83, "volume": 189170.0}, {"date": "2025-01-03", "close": 2.9, "volume": 137241.0}, {"date": "2025-01-06", "close": 2.73, "volume": 69682.0}, {"date": "2025-01-07", "close": 2.8, "volume": 42918.0}, {"date": "2025-01-08", "close": 2.69, "volume": 61243.0}, {"date": "2025-01-10", "close": 2.58, "volume": 53787.0}, {"date": "2025-01-13", "close": 2.62, "volume": 34343.0}, {"date": "2025-01-14", "close": 2.61, "volume": 29347.0}, {"date": "2025-01-15", "close": 2.71, "volume": 21439.0}, {"date": "2025-01-16", "close": 2.67, "volume": 63874.0}, {"date": "2025-01-17", "close": 2.81, "volume": 63080.0}, {"date": "2025-01-21", "close": 2.85, "volume": 141041.0}, {"date": "2025-01-22", "close": 2.78, "volume": 36431.0}, {"date": "2025-01-23", "close": 2.81, "volume": 22941.0}, {"date": "2025-01-24", "close": 2.89, "volume": 20583.0}, {"date": "2025-01-27", "close": 2.84, "volume": 95931.0}, {"date": "2025-01-28", "close": 2.82, "volume": 51989.0}, {"date": "2025-01-29", "close": 2.73, "volume": 94250.0}, {"date": "2025-01-30", "close": 2.65, "volume": 188298.0}, {"date": "2025-01-31", "close": 2.65, "volume": 71141.0}, {"date": "2025-02-03", "close": 2.6, "volume": 16427.0}, {"date": "2025-02-04", "close": 2.77, "volume": 40413.0}, {"date": "2025-02-05", "close": 2.84, "volume": 42679.0}, {"date": "2025-02-06", "close": 2.67, "volume": 35882.0}, {"date": "2025-02-07", "close": 2.71, "volume": 17894.0}, {"date": "2025-02-10", "close": 2.67, "volume": 90719.0}, {"date": "2025-02-11", "close": 2.73, "volume": 51334.0}, {"date": "2025-02-12", "close": 2.62, "volume": 32678.0}, {"date": "2025-02-13", "close": 2.595, "volume": 95586.0}, {"date": "2025-02-14", "close": 2.56, "volume": 28393.0}, {"date": "2025-02-18", "close": 2.57, "volume": 58452.0}, {"date": "2025-02-19", "close": 2.56, "volume": 34603.0}, {"date": "2025-02-20", "close": 2.56, "volume": 18646.0}, {"date": "2025-02-21", "close": 2.65, "volume": 95329.0}, {"date": "2025-02-24", "close": 2.6, "volume": 26842.0}, {"date": "2025-02-25", "close": 2.62, "volume": 22763.0}, {"date": "2025-02-26", "close": 2.6, "volume": 59317.0}, {"date": "2025-02-27", "close": 2.54, "volume": 52659.0}, {"date": "2025-02-28", "close": 2.54, "volume": 17759.0}, {"date": "2025-03-03", "close": 2.53, "volume": 31611.0}, {"date": "2025-03-04", "close": 2.4, "volume": 47194.0}, {"date": "2025-03-05", "close": 2.51, "volume": 37271.0}, {"date": "2025-03-06", "close": 2.39, "volume": 76278.0}, {"date": "2025-03-07", "close": 2.43, "volume": 43835.0}, {"date": "2025-03-10", "close": 2.35, "volume": 48646.0}, {"date": "2025-03-11", "close": 2.34, "volume": 52258.0}, {"date": "2025-03-12", "close": 2.29, "volume": 86854.0}, {"date": "2025-03-13", "close": 2.32, "volume": 36243.0}, {"date": "2025-03-14", "close": 2.31, "volume": 52980.0}, {"date": "2025-03-17", "close": 2.44, "volume": 33688.0}, {"date": "2025-03-18", "close": 2.49, "volume": 28680.0}, {"date": "2025-03-19", "close": 2.6, "volume": 26449.0}, {"date": "2025-03-20", "close": 2.55, "volume": 24238.0}, {"date": "2025-03-21", "close": 2.72, "volume": 185792.0}, {"date": "2025-03-24", "close": 2.69, "volume": 129494.0}, {"date": "2025-03-25", "close": 2.65, "volume": 82421.0}, {"date": "2025-03-26", "close": 2.61, "volume": 50222.0}, {"date": "2025-03-27", "close": 2.59, "volume": 30897.0}, {"date": "2025-03-28", "close": 2.88, "volume": 243026.0}, {"date": "2025-03-31", "close": 3.03, "volume": 257084.0}, {"date": "2025-04-01", "close": 2.95, "volume": 257749.0}, {"date": "2025-04-02", "close": 2.95, "volume": 70529.0}, {"date": "2025-04-03", "close": 2.63, "volume": 157045.0}, {"date": "2025-04-04", "close": 2.44, "volume": 117178.0}, {"date": "2025-04-07", "close": 2.4, "volume": 90281.0}, {"date": "2025-04-08", "close": 2.27, "volume": 54511.0}, {"date": "2025-04-09", "close": 2.55, "volume": 121992.0}, {"date": "2025-04-10", "close": 2.36, "volume": 38629.0}, {"date": "2025-04-11", "close": 2.36, "volume": 63870.0}, {"date": "2025-04-14", "close": 2.41, "volume": 23587.0}, {"date": "2025-04-15", "close": 2.43, "volume": 50535.0}, {"date": "2025-04-16", "close": 2.38, "volume": 21904.0}, {"date": "2025-04-17", "close": 2.43, "volume": 17834.0}, {"date": "2025-04-21", "close": 2.3, "volume": 43699.0}, {"date": "2025-04-22", "close": 2.4, "volume": 31424.0}, {"date": "2025-04-23", "close": 2.57, "volume": 59303.0}, {"date": "2025-04-24", "close": 2.65, "volume": 21878.0}, {"date": "2025-04-25", "close": 2.6, "volume": 158390.0}, {"date": "2025-04-28", "close": 2.54, "volume": 24784.0}, {"date": "2025-04-29", "close": 2.53, "volume": 53843.0}, {"date": "2025-04-30", "close": 2.66, "volume": 46323.0}, {"date": "2025-05-01", "close": 2.67, "volume": 21617.0}, {"date": "2025-05-02", "close": 2.697, "volume": 84125.0}, {"date": "2025-05-05", "close": 2.6, "volume": 55981.0}, {"date": "2025-05-06", "close": 2.62, "volume": 29276.0}, {"date": "2025-05-07", "close": 2.65, "volume": 24663.0}, {"date": "2025-05-08", "close": 2.79, "volume": 67909.0}, {"date": "2025-05-09", "close": 2.83, "volume": 50538.0}, {"date": "2025-05-12", "close": 2.78, "volume": 227655.0}, {"date": "2025-05-13", "close": 3.0, "volume": 143533.0}, {"date": "2025-05-14", "close": 3.16, "volume": 221008.0}, {"date": "2025-05-15", "close": 3.11, "volume": 225945.0}, {"date": "2025-05-16", "close": 3.38, "volume": 321778.0}, {"date": "2025-05-19", "close": 3.31, "volume": 61207.0}, {"date": "2025-05-20", "close": 3.96, "volume": 2244895.0}, {"date": "2025-05-21", "close": 4.24, "volume": 2158541.0}, {"date": "2025-05-22", "close": 3.9, "volume": 662303.0}, {"date": "2025-05-23", "close": 4.59, "volume": 1092443.0}, {"date": "2025-05-27", "close": 5.2, "volume": 1413072.0}, {"date": "2025-05-28", "close": 4.95, "volume": 514367.0}, {"date": "2025-05-29", "close": 4.9, "volume": 340844.0}, {"date": "2025-05-30", "close": 5.09, "volume": 594966.0}, {"date": "2025-06-02", "close": 5.62, "volume": 675466.0}, {"date": "2025-06-03", "close": 5.34, "volume": 316747.0}, {"date": "2025-06-04", "close": 5.53, "volume": 546367.0}, {"date": "2025-06-05", "close": 5.48, "volume": 231265.0}, {"date": "2025-06-06", "close": 5.94, "volume": 725989.0}, {"date": "2025-06-09", "close": 6.07, "volume": 1009526.0}, {"date": "2025-06-10", "close": 5.69, "volume": 964848.0}, {"date": "2025-06-11", "close": 5.36, "volume": 847798.0}, {"date": "2025-06-12", "close": 5.25, "volume": 379699.0}, {"date": "2025-06-13", "close": 5.43, "volume": 260779.0}, {"date": "2025-06-16", "close": 5.47, "volume": 344134.0}, {"date": "2025-06-17", "close": 5.23, "volume": 241027.0}, {"date": "2025-06-18", "close": 5.26, "volume": 213185.0}, {"date": "2025-06-20", "close": 5.38, "volume": 417977.0}, {"date": "2025-06-23", "close": 5.39, "volume": 421091.0}, {"date": "2025-06-24", "close": 5.77, "volume": 544891.0}, {"date": "2025-06-25", "close": 5.36, "volume": 498631.0}, {"date": "2025-06-26", "close": 5.44, "volume": 278843.0}, {"date": "2025-06-27", "close": 5.47, "volume": 481875.0}, {"date": "2025-06-30", "close": 5.39, "volume": 261885.0}, {"date": "2025-07-01", "close": 5.17, "volume": 312334.0}, {"date": "2025-07-02", "close": 5.17, "volume": 443651.0}, {"date": "2025-07-03", "close": 5.37, "volume": 182116.0}, {"date": "2025-07-07", "close": 5.45, "volume": 364894.0}, {"date": "2025-07-08", "close": 5.27, "volume": 254381.0}, {"date": "2025-07-09", "close": 5.2, "volume": 181154.0}, {"date": "2025-07-10", "close": 5.2, "volume": 331174.0}, {"date": "2025-07-11", "close": 5.14, "volume": 233504.0}, {"date": "2025-07-14", "close": 5.25, "volume": 230064.0}, {"date": "2025-07-15", "close": 5.12, "volume": 155780.0}, {"date": "2025-07-16", "close": 5.17, "volume": 207753.0}, {"date": "2025-07-17", "close": 5.29, "volume": 192675.0}, {"date": "2025-07-18", "close": 5.23, "volume": 213925.0}, {"date": "2025-07-21", "close": 5.46, "volume": 425871.0}, {"date": "2025-07-22", "close": 5.31, "volume": 272494.0}, {"date": "2025-07-23", "close": 5.25, "volume": 196209.0}, {"date": "2025-07-24", "close": 5.16, "volume": 129435.0}, {"date": "2025-07-25", "close": 5.14, "volume": 125960.0}, {"date": "2025-07-28", "close": 5.17, "volume": 163408.0}, {"date": "2025-07-29", "close": 5.1, "volume": 109135.0}, {"date": "2025-07-30", "close": 5.03, "volume": 106588.0}, {"date": "2025-07-31", "close": 4.95, "volume": 224891.0}, {"date": "2025-08-01", "close": 4.82, "volume": 257955.0}, {"date": "2025-08-04", "close": 5.05, "volume": 113428.0}, {"date": "2025-08-05", "close": 4.98, "volume": 117067.0}, {"date": "2025-08-06", "close": 5.1, "volume": 92179.0}, {"date": "2025-08-07", "close": 5.0, "volume": 98838.0}, {"date": "2025-08-08", "close": 4.89, "volume": 85670.0}, {"date": "2025-08-11", "close": 5.05, "volume": 204433.0}, {"date": "2025-08-12", "close": 5.03, "volume": 275282.0}, {"date": "2025-08-13", "close": 4.95, "volume": 363828.0}, {"date": "2025-08-14", "close": 4.84, "volume": 251153.0}, {"date": "2025-08-15", "close": 5.02, "volume": 271550.0}, {"date": "2025-08-18", "close": 5.49, "volume": 405676.0}, {"date": "2025-08-19", "close": 5.17, "volume": 200507.0}, {"date": "2025-08-20", "close": 5.22, "volume": 239701.0}, {"date": "2025-08-21", "close": 5.15, "volume": 76314.0}, {"date": "2025-08-22", "close": 5.32, "volume": 144336.0}, {"date": "2025-08-25", "close": 5.25, "volume": 84031.0}, {"date": "2025-08-26", "close": 5.37, "volume": 79069.0}, {"date": "2025-08-27", "close": 5.32, "volume": 176587.0}, {"date": "2025-08-28", "close": 5.41, "volume": 184024.0}, {"date": "2025-08-29", "close": 5.45, "volume": 122302.0}, {"date": "2025-09-02", "close": 5.35, "volume": 98102.0}, {"date": "2025-09-03", "close": 5.29, "volume": 62166.0}, {"date": "2025-09-04", "close": 5.24, "volume": 90843.0}, {"date": "2025-09-05", "close": 5.34, "volume": 100375.0}, {"date": "2025-09-08", "close": 5.6, "volume": 224595.0}, {"date": "2025-09-09", "close": 5.61, "volume": 179732.0}, {"date": "2025-09-10", "close": 5.41, "volume": 117696.0}, {"date": "2025-09-11", "close": 5.48, "volume": 88183.0}, {"date": "2025-09-12", "close": 5.63, "volume": 153718.0}, {"date": "2025-09-15", "close": 5.59, "volume": 89564.0}, {"date": "2025-09-16", "close": 5.39, "volume": 105754.0}, {"date": "2025-09-17", "close": 5.34, "volume": 94560.0}, {"date": "2025-09-18", "close": 5.47, "volume": 77938.0}, {"date": "2025-09-19", "close": 5.41, "volume": 329838.0}, {"date": "2025-09-22", "close": 5.79, "volume": 223802.0}, {"date": "2025-09-23", "close": 5.62, "volume": 112981.0}, {"date": "2025-09-24", "close": 5.54, "volume": 77216.0}, {"date": "2025-09-25", "close": 5.34, "volume": 77439.0}, {"date": "2025-09-26", "close": 5.4, "volume": 124410.0}, {"date": "2025-09-29", "close": 5.26, "volume": 70392.0}, {"date": "2025-09-30", "close": 5.2, "volume": 128323.0}, {"date": "2025-10-01", "close": 5.05, "volume": 266799.0}, {"date": "2025-10-02", "close": 5.13, "volume": 50293.0}, {"date": "2025-10-03", "close": 5.23, "volume": 84459.0}, {"date": "2025-10-06", "close": 4.98, "volume": 331878.0}, {"date": "2025-10-07", "close": 4.99, "volume": 164644.0}, {"date": "2025-10-08", "close": 5.02, "volume": 116766.0}, {"date": "2025-10-09", "close": 4.97, "volume": 163067.0}, {"date": "2025-10-10", "close": 4.8, "volume": 193685.0}, {"date": "2025-10-13", "close": 4.89, "volume": 85411.0}, {"date": "2025-10-14", "close": 4.81, "volume": 93377.0}, {"date": "2025-10-15", "close": 4.72, "volume": 98805.0}, {"date": "2025-10-16", "close": 4.5, "volume": 310010.0}, {"date": "2025-10-17", "close": 4.58, "volume": 153032.0}, {"date": "2025-10-20", "close": 4.9, "volume": 125868.0}, {"date": "2025-10-21", "close": 4.75, "volume": 68582.0}, {"date": "2025-10-22", "close": 4.62, "volume": 55556.0}, {"date": "2025-10-23", "close": 4.66, "volume": 46538.0}, {"date": "2025-10-24", "close": 4.76, "volume": 43256.0}, {"date": "2025-10-27", "close": 4.72, "volume": 66823.0}, {"date": "2025-10-28", "close": 4.63, "volume": 56465.0}, {"date": "2025-10-29", "close": 4.53, "volume": 281684.0}, {"date": "2025-10-30", "close": 4.58, "volume": 71449.0}, {"date": "2025-10-31", "close": 4.59, "volume": 43356.0}, {"date": "2025-11-03", "close": 4.61, "volume": 68539.0}, {"date": "2025-11-04", "close": 4.37, "volume": 85228.0}, {"date": "2025-11-05", "close": 4.38, "volume": 46134.0}, {"date": "2025-11-06", "close": 4.13, "volume": 95224.0}, {"date": "2025-11-07", "close": 4.32, "volume": 122724.0}, {"date": "2025-11-10", "close": 4.52, "volume": 85276.0}, {"date": "2025-11-11", "close": 4.5, "volume": 49564.0}, {"date": "2025-11-12", "close": 4.48, "volume": 189309.0}, {"date": "2025-11-13", "close": 6.18, "volume": 11196460.0}, {"date": "2025-11-14", "close": 5.85, "volume": 1011127.0}, {"date": "2025-11-17", "close": 6.19, "volume": 469439.0}, {"date": "2025-11-18", "close": 6.73, "volume": 1640413.0}, {"date": "2025-11-19", "close": 7.13, "volume": 925324.0}, {"date": "2025-11-20", "close": 7.03, "volume": 483724.0}, {"date": "2025-11-21", "close": 6.38, "volume": 660488.0}, {"date": "2025-11-24", "close": 6.17, "volume": 476525.0}, {"date": "2025-11-25", "close": 6.43, "volume": 217089.0}, {"date": "2025-11-26", "close": 6.08, "volume": 244698.0}, {"date": "2025-11-28", "close": 6.33, "volume": 113288.0}, {"date": "2025-12-01", "close": 6.04, "volume": 114884.0}, {"date": "2025-12-02", "close": 6.16, "volume": 119950.0}, {"date": "2025-12-03", "close": 6.15, "volume": 141876.0}, {"date": "2025-12-04", "close": 6.45, "volume": 149283.0}, {"date": "2025-12-05", "close": 6.38, "volume": 130717.0}, {"date": "2025-12-08", "close": 6.56, "volume": 171709.0}, {"date": "2025-12-09", "close": 6.55, "volume": 133148.0}, {"date": "2025-12-10", "close": 6.59, "volume": 196504.0}, {"date": "2025-12-11", "close": 6.58, "volume": 91668.0}, {"date": "2025-12-12", "close": 6.65, "volume": 134482.0}, {"date": "2025-12-15", "close": 6.31, "volume": 157857.0}, {"date": "2025-12-16", "close": 6.93, "volume": 239279.0}, {"date": "2025-12-17", "close": 6.725, "volume": 118778.0}, {"date": "2025-12-18", "close": 7.08, "volume": 99426.0}, {"date": "2025-12-19", "close": 6.89, "volume": 188346.0}, {"date": "2025-12-22", "close": 6.71, "volume": 151766.0}, {"date": "2025-12-23", "close": 6.8, "volume": 122155.0}, {"date": "2025-12-24", "close": 6.62, "volume": 31171.0}, {"date": "2025-12-26", "close": 6.66, "volume": 69303.0}, {"date": "2025-12-29", "close": 6.68, "volume": 125246.0}, {"date": "2025-12-30", "close": 6.72, "volume": 145625.0}, {"date": "2025-12-31", "close": 6.68, "volume": 77043.0}, {"date": "2026-01-02", "close": 6.61, "volume": 139832.0}, {"date": "2026-01-05", "close": 6.37, "volume": 229190.0}, {"date": "2026-01-06", "close": 6.35, "volume": 65020.0}, {"date": "2026-01-07", "close": 6.36, "volume": 104126.0}, {"date": "2026-01-08", "close": 6.33, "volume": 60585.0}, {"date": "2026-01-09", "close": 6.5, "volume": 89183.0}, {"date": "2026-01-12", "close": 6.48, "volume": 103372.0}, {"date": "2026-01-13", "close": 6.33, "volume": 87758.0}, {"date": "2026-01-14", "close": 6.03, "volume": 200907.0}, {"date": "2026-01-15", "close": 6.05, "volume": 91955.0}, {"date": "2026-01-16", "close": 5.92, "volume": 139833.0}, {"date": "2026-01-20", "close": 6.0, "volume": 226369.0}, {"date": "2026-01-21", "close": 6.01, "volume": 125277.0}, {"date": "2026-01-22", "close": 6.06, "volume": 49687.0}, {"date": "2026-01-23", "close": 6.01, "volume": 122661.0}, {"date": "2026-01-26", "close": 6.08, "volume": 54339.0}, {"date": "2026-01-27", "close": 6.14, "volume": 38067.0}, {"date": "2026-01-28", "close": 6.025, "volume": 115773.0}, {"date": "2026-01-29", "close": 6.01, "volume": 137198.0}, {"date": "2026-01-30", "close": 5.68, "volume": 205971.0}, {"date": "2026-02-02", "close": 5.53, "volume": 102929.0}, {"date": "2026-02-03", "close": 5.24, "volume": 501207.0}, {"date": "2026-02-04", "close": 4.84, "volume": 297021.0}, {"date": "2026-02-05", "close": 4.76, "volume": 296236.0}, {"date": "2026-02-06", "close": 4.94, "volume": 219451.0}, {"date": "2026-02-09", "close": 5.12, "volume": 156556.0}, {"date": "2026-02-10", "close": 5.1, "volume": 85176.0}, {"date": "2026-02-11", "close": 4.76, "volume": 329764.0}, {"date": "2026-02-12", "close": 4.82, "volume": 150146.0}, {"date": "2026-02-13", "close": 4.9, "volume": 128801.0}, {"date": "2026-02-17", "close": 4.83, "volume": 76140.0}, {"date": "2026-02-18", "close": 4.86, "volume": 100792.0}, {"date": "2026-02-19", "close": 4.94, "volume": 64219.0}, {"date": "2026-02-20", "close": 4.88, "volume": 77458.0}, {"date": "2026-02-23", "close": 4.65, "volume": 90581.0}, {"date": "2026-02-24", "close": 4.73, "volume": 48277.0}, {"date": "2026-02-25", "close": 4.94, "volume": 49874.0}, {"date": "2026-02-26", "close": 4.92, "volume": 54697.0}, {"date": "2026-02-27", "close": 4.86, "volume": 57049.0}, {"date": "2026-03-02", "close": 5.05, "volume": 82816.0}, {"date": "2026-03-03", "close": 4.92, "volume": 118801.0}, {"date": "2026-03-04", "close": 5.1, "volume": 235371.0}, {"date": "2026-03-05", "close": 4.99, "volume": 175427.0}, {"date": "2026-03-06", "close": 4.85, "volume": 68208.0}, {"date": "2026-03-09", "close": 4.77, "volume": 72632.0}, {"date": "2026-03-10", "close": 4.83, "volume": 45070.0}, {"date": "2026-03-11", "close": 4.72, "volume": 38176.0}, {"date": "2026-03-12", "close": 4.74, "volume": 132794.0}, {"date": "2026-03-13", "close": 4.7, "volume": 151469.0}, {"date": "2026-03-16", "close": 4.97, "volume": 237178.0}, {"date": "2026-03-17", "close": 4.96, "volume": 93653.0}, {"date": "2026-03-18", "close": 4.89, "volume": 138844.0}, {"date": "2026-03-19", "close": 4.8, "volume": 756032.0}, {"date": "2026-03-20", "close": 5.54, "volume": 2214488.0}, {"date": "2026-03-23", "close": 5.61, "volume": 614535.0}, {"date": "2026-03-24", "close": 5.6, "volume": 225136.0}, {"date": "2026-03-25", "close": 5.53, "volume": 234474.0}, {"date": "2026-03-26", "close": 5.31, "volume": 151808.0}, {"date": "2026-03-27", "close": 5.12, "volume": 213010.0}, {"date": "2026-03-30", "close": 6.42, "volume": 2317759.0}, {"date": "2026-03-31", "close": 6.99, "volume": 885090.0}, {"date": "2026-04-01", "close": 7.53, "volume": 997679.0}, {"date": "2026-04-02", "close": 7.81, "volume": 584861.0}, {"date": "2026-04-06", "close": 7.71, "volume": 508729.0}, {"date": "2026-04-07", "close": 7.97, "volume": 737303.0}, {"date": "2026-04-08", "close": 7.83, "volume": 365670.0}, {"date": "2026-04-09", "close": 7.86, "volume": 296469.0}, {"date": "2026-04-10", "close": 7.6, "volume": 245322.0}, {"date": "2026-04-13", "close": 8.22, "volume": 380370.0}, {"date": "2026-04-14", "close": 8.45, "volume": 719874.0}, {"date": "2026-04-15", "close": 8.17, "volume": 282046.0}, {"date": "2026-04-16", "close": 8.26, "volume": 277640.0}, {"date": "2026-04-17", "close": 8.49, "volume": 305931.0}, {"date": "2026-04-20", "close": 8.56, "volume": 285584.0}, {"date": "2026-04-21", "close": 8.69, "volume": 517356.0}, {"date": "2026-04-22", "close": 8.99, "volume": 379733.0}, {"date": "2026-04-23", "close": 8.65, "volume": 260592.0}, {"date": "2026-04-24", "close": 8.05, "volume": 720388.0}, {"date": "2026-04-27", "close": 7.93, "volume": 516750.0}, {"date": "2026-04-28", "close": 8.14, "volume": 366040.0}, {"date": "2026-04-29", "close": 7.98, "volume": 231797.0}, {"date": "2026-04-30", "close": 7.99, "volume": 287880.0}, {"date": "2026-05-01", "close": 8.09, "volume": 344668.0}, {"date": "2026-05-04", "close": 7.87, "volume": 432924.0}, {"date": "2026-05-05", "close": 8.08, "volume": 367637.0}, {"date": "2026-05-06", "close": 7.74, "volume": 426934.0}, {"date": "2026-05-07", "close": 7.77, "volume": 250364.0}, {"date": "2026-05-08", "close": 7.38, "volume": 411136.0}, {"date": "2026-05-11", "close": 7.35, "volume": 381199.0}, {"date": "2026-05-12", "close": 7.22, "volume": 364129.0}, {"date": "2026-05-13", "close": 4.45, "volume": 4095748.0}, {"date": "2026-05-14", "close": 4.57, "volume": 1405521.0}, {"date": "2026-05-15", "close": 4.14, "volume": 1005286.0}, {"date": "2026-05-18", "close": 4.28, "volume": 578476.0}, {"date": "2026-05-19", "close": 4.24, "volume": 356092.0}, {"date": "2026-05-20", "close": 4.32, "volume": 321473.0}, {"date": "2026-05-21", "close": 4.24, "volume": 345447.0}, {"date": "2026-05-22", "close": 4.41, "volume": 531157.0}, {"date": "2026-05-26", "close": 4.24, "volume": 650374.0}, {"date": "2026-05-27", "close": 4.19, "volume": 791115.0}, {"date": "2026-05-28", "close": 4.3, "volume": 412123.0}, {"date": "2026-05-29", "close": 4.42, "volume": 483306.0}, {"date": "2026-06-01", "close": 4.33, "volume": 455541.0}, {"date": "2026-06-02", "close": 4.32, "volume": 683905.0}, {"date": "2026-06-03", "close": 4.18, "volume": 508475.0}, {"date": "2026-06-04", "close": 4.34, "volume": 350782.0}, {"date": "2026-06-05", "close": 4.12, "volume": 328340.0}, {"date": "2026-06-08", "close": 4.16, "volume": 430851.0}, {"date": "2026-06-09", "close": 4.08, "volume": 469857.0}, {"date": "2026-06-10", "close": 4.07, "volume": 237299.0}, {"date": "2026-06-11", "close": 4.05, "volume": 423106.0}, {"date": "2026-06-12", "close": 4.09, "volume": 427869.0}, {"date": "2026-06-15", "close": 4.15, "volume": 351999.0}, {"date": "2026-06-16", "close": 4.17, "volume": 505703.0}, {"date": "2026-06-17", "close": 4.14, "volume": 134501.0}, {"date": "2026-06-18", "close": 4.09, "volume": 256121.0}, {"date": "2026-06-22", "close": 4.13, "volume": 257893.0}, {"date": "2026-06-23", "close": 4.21, "volume": 392220.0}, {"date": "2026-06-24", "close": 4.11, "volume": 209056.0}, {"date": "2026-06-25", "close": 4.05, "volume": 277712.0}, {"date": "2026-06-26", "close": 4.35, "volume": 2345483.0}, {"date": "2026-06-29", "close": 4.28, "volume": 270694.0}, {"date": "2026-06-30", "close": 4.1, "volume": 221768.0}, {"date": "2026-07-01", "close": 4.165, "volume": 167224.0}, {"date": "2026-07-02", "close": 4.14, "volume": 184526.0}, {"date": "2026-07-06", "close": 4.22, "volume": 144644.0}, {"date": "2026-07-07", "close": 4.26, "volume": 259592.0}, {"date": "2026-07-08", "close": 4.17, "volume": 207097.0}, {"date": "2026-07-09", "close": 4.13, "volume": 167625.0}, {"date": "2026-07-10", "close": 4.13, "volume": 201309.0}, {"date": "2026-07-13", "close": 4.1, "volume": 180034.0}, {"date": "2026-07-14", "close": 4.08, "volume": 335839.0}, {"date": "2026-07-15", "close": 3.97, "volume": 327558.0}, {"date": "2026-07-16", "close": 3.75, "volume": 283907.0}, {"date": "2026-07-17", "close": 3.73, "volume": 240677.0}, {"date": "2026-07-20", "close": 3.85, "volume": 257607.0}, {"date": "2026-07-21", "close": 3.83, "volume": 215796.0}, {"date": "2026-07-22", "close": 3.72, "volume": 302965.0}, {"date": "2026-07-23", "close": 3.67, "volume": 236864.0}, {"date": "2026-07-24", "close": 3.63, "volume": 144830.0}, {"date": "2026-07-27", "close": 3.63, "volume": 133428.0}, {"date": "2026-07-28", "close": 3.64, "volume": 106657.0}, {"date": "2026-07-29", "close": 3.715, "volume": 165842.0}, {"date": "2026-07-30", "close": 3.68, "volume": 155859.0}, {"date": "2026-07-31", "close": 3.61, "volume": 122227.0}, {"date": "2026-08-03", "close": 3.79, "volume": 208866.0}, {"date": "2026-08-04", "close": 3.88, "volume": 219071.0}, {"date": "2026-08-05", "close": 3.815, "volume": 121948.0}, {"date": "2026-08-06", "close": 3.79, "volume": 131438.0}, {"date": "2026-08-07", "close": 3.93, "volume": 183206.0}, {"date": "2026-08-10", "close": 3.76, "volume": 221047.0}, {"date": "2026-08-11", "close": 3.77, "volume": 230588.0}, {"date": "2026-08-12", "close": 3.69, "volume": 427972.0}, {"date": "2026-08-13", "close": 3.75, "volume": 1082936.0}, {"date": "2026-08-14", "close": 2.805, "volume": 2592115.0}, {"date": "2026-08-17", "close": 2.95, "volume": 1363586.0}, {"date": "2026-08-18", "close": 2.97, "volume": 535665.0}, {"date": "2026-08-19", "close": 3.06, "volume": 1093633.0}, {"date": "2026-08-20", "close": 2.95, "volume": 312631.0}, {"date": "2026-08-21", "close": 2.95, "volume": 362834.0}, {"date": "2026-08-24", "close": 2.89, "volume": 284577.0}, {"date": "2026-08-25", "close": 2.86, "volume": 264929.0}, {"date": "2026-08-26", "close": 2.85, "volume": 171476.0}, {"date": "2026-08-27", "close": 2.84, "volume": 465817.0}, {"date": "2026-08-28", "close": 2.84, "volume": 228974.0}, {"date": "2026-08-31", "close": 2.765, "volume": 236771.0}, {"date": "2026-09-01", "close": 2.72, "volume": 235689.0}, {"date": "2026-09-02", "close": 2.68, "volume": 313574.0}, {"date": "2026-09-03", "close": 2.88, "volume": 826642.0}, {"date": "2026-09-04", "close": 2.79, "volume": 243009.0}, {"date": "2026-09-08", "close": 2.73, "volume": 263821.0}, {"date": "2026-09-09", "close": 2.65, "volume": 285128.0}, {"date": "2026-09-10", "close": 2.6, "volume": 213087.0}, {"date": "2026-09-11", "close": 2.6, "volume": 250307.0}, {"date": "2026-09-14", "close": 2.56, "volume": 300673.0}, {"date": "2026-09-15", "close": 2.43, "volume": 413182.0}, {"date": "2026-09-16", "close": 2.38, "volume": 258784.0}, {"date": "2026-09-17", "close": 2.37, "volume": 265922.0}, {"date": "2026-09-18", "close": 2.35, "volume": 712950.0}], "refreshing": true}