{"ticker": "IHT", "overview": {"cik": "82473", "ticker": "IHT", "name": "INNSUITES HOSPITALITY TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046636", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000608", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043445", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000591", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-16", "title": "Quarterly report", "accession": "0001493152-26-042806", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042648", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041116", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040902", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040662", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040452", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039933", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001493152-26-039359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039352", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038529", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001493152-26-033266", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032754", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-09", "title": "Proxy statement", "accession": "0001493152-26-032726", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031405", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000406", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-22", "title": "Quarterly report", "accession": "0001493152-26-029438", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-06-18", "title": "Form 10-K/A", "accession": "0001493152-26-029173", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-06-16", "title": "Form NT 10-Q", "accession": "0001493152-26-028785", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-19", "title": "Annual report", "accession": "0001493152-26-024361", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-05-01", "title": "Form NT 10-K", "accession": "0001493152-26-020937", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001493152-26-008430", "price_sensitive": false}]}, "description": "INNSUITES HOSPITALITY TRUST trades as IHT on the NYSE American and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 9 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 7 sales totalling $8.21B. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 8209294037.54, "net": -8209294037.54, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-10-20"}, "metrics": {"ticker": "IHT", "has_prices": true, "as_of": "2026-10-08", "last": 1.15, "prev_close": 1.1199, "change": 0.030100000000000016, "change_pct": 0.02687739976783643, "session_volume": 133211.0, "vwap_5": 1.1624257135922518, "vwap_20": 1.319910776766227, "vwap_60": 1.380259524008392, "vwap_250": 1.568759374054067, "high_52w": 1.85, "low_52w": 1.0, "avg_volume_20": 47100.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048149", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2011316976.1799998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO sells $2B of IHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226048149/0001493152-26-048149-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "0001493152-26-046636", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2173259998.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "IHT's CEO lightens up \u2014 $2.2B sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226046636/0001493152-26-046636-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38377}, {"id": "0001493152-26-043445", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "Marc E. Berg", "who_key": "BERG MARC E", "role": "EVP & Secretary/Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 361497600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider trims $361.5M of IHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1248349/000149315226043445/0001493152-26-043445-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67177}, {"id": "0001493152-26-041116", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on IHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226041116/0001493152-26-041116-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "0001493152-26-040902", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 802561250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big sell in IHT \u2014 The CEO offloads $802.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226040902/0001493152-26-040902-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95977}, {"id": "0001493152-26-040662", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 825000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "IHT's CEO lightens up \u2014 $825M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226040662/0001493152-26-040662-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98857}, {"id": "0001493152-26-040452", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 215037052.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO sells $215M of IHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226040452/0001493152-26-040452-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "0001493152-26-039933", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1820621160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big sell in IHT \u2014 The CEO offloads $1.8B", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226039933/0001493152-26-039933-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106057}, {"id": "0001493152-26-039359", "src": "INSIDERS", "ticker": "IHT", "cik": "82473", "company": "INNSUITES HOSPITALITY TRUST", "company_raw": "INNSUITES HOSPITALITY TRUST", "who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on IHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226039359/0001493152-26-039359-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "InnSuites Hospitality Trust Shares of Beneficial Interest", "new_value": "INNSUITES HOSPITALITY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000082473", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000082473", "applied": 1, "detected_at": "2026-10-25T10:19:42.217402"}]}, "key_people": [{"who": "James F. Wirth", "who_key": "WIRTH JAMES F", "role": "President & CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7847796437.54, "net": -7847796437.54, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2011316976.1799998, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226048149/0001493152-26-048149-index.htm"}, {"action": "SELL", "amount": 2173259998.8, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226046636/0001493152-26-046636-index.htm"}, {"action": "SELL", "amount": 802561250.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226040902/0001493152-26-040902-index.htm"}, {"action": "SELL", "amount": 825000000.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226040662/0001493152-26-040662-index.htm"}, {"action": "SELL", "amount": 215037052.56, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226040452/0001493152-26-040452-index.htm"}, {"action": "SELL", "amount": 1820621160.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226039933/0001493152-26-039933-index.htm"}], "latest": {"action": "SELL", "amount": 2011316976.1799998, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055365/000149315226048149/0001493152-26-048149-index.htm"}}, {"who": "Marc E. Berg", "who_key": "BERG MARC E", "role": "EVP & Secretary/Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 361497600.0, "net": -361497600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361497600.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1248349/000149315226043445/0001493152-26-043445-index.htm"}], "latest": {"action": "SELL", "amount": 361497600.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1248349/000149315226043445/0001493152-26-043445-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -1820621160.0}, {"date": "2026-08-25", "net": -215037052.56}, {"date": "2026-08-26", "net": -825000000.0}, {"date": "2026-08-28", "net": -802561250.0}, {"date": "2026-09-17", "net": -361497600.0}, {"date": "2026-10-07", "net": -2173259998.8}, {"date": "2026-10-20", "net": -2011316976.1799998}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046636", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000608", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043445", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000591", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-16", "title": "Quarterly report", "accession": "0001493152-26-042806", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042648", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041116", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040902", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040662", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040452", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039933", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001493152-26-039359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039352", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038529", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001493152-26-033266", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032754", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-09", "title": "Proxy statement", "accession": "0001493152-26-032726", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031405", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000406", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-22", "title": "Quarterly report", "accession": "0001493152-26-029438", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-06-18", "title": "Form 10-K/A", "accession": "0001493152-26-029173", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-06-16", "title": "Form NT 10-Q", "accession": "0001493152-26-028785", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-19", "title": "Annual report", "accession": "0001493152-26-024361", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-05-01", "title": "Form NT 10-K", "accession": "0001493152-26-020937", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001493152-26-008430", "price_sensitive": false}], "performance": {"ticker": "IHT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 2.25, "volume": 2205.0}, {"date": "2016-10-11", "close": 2.25, "volume": null}, {"date": "2016-10-12", "close": 2.25, "volume": null}, {"date": "2016-10-13", "close": 2.19, "volume": 426.0}, {"date": "2016-10-14", "close": 2.19, "volume": null}, {"date": "2016-10-17", "close": 2.12, "volume": 100.0}, {"date": "2016-10-18", "close": 2.12, "volume": null}, {"date": "2016-10-19", "close": 2.12, "volume": null}, {"date": "2016-10-20", "close": 2.13, "volume": 1716.0}, {"date": "2016-10-21", "close": 2.13, "volume": null}, {"date": "2016-10-24", "close": 2.13, "volume": null}, {"date": "2016-10-25", "close": 2.13, "volume": null}, {"date": "2016-10-26", "close": 2.2478, "volume": 114.0}, {"date": "2016-10-27", "close": 2.1, "volume": 370.0}, {"date": "2016-10-28", "close": 2.1, "volume": 100.0}, {"date": "2016-10-31", "close": 2.1479, "volume": 165.0}, {"date": "2016-11-01", "close": 2.07, "volume": 3089.0}, {"date": "2016-11-02", "close": 2.07, "volume": 722.0}, {"date": "2016-11-03", "close": 2.08, "volume": 520.0}, {"date": "2016-11-04", "close": 2.0799, "volume": 620.0}, {"date": "2016-11-07", "close": 2.0799, "volume": null}, {"date": "2016-11-08", "close": 2.14, "volume": 2080.0}, {"date": "2016-11-09", "close": 2.0932, "volume": 1706.0}, {"date": "2016-11-10", "close": 2.12, "volume": 500.0}, {"date": "2016-11-11", "close": 2.03, "volume": 302.0}, {"date": "2016-11-14", "close": 2.03, "volume": null}, {"date": "2016-11-15", "close": 2.03, "volume": null}, {"date": "2016-11-16", "close": 2.03, "volume": null}, {"date": "2016-11-17", "close": 2.15, "volume": 251.0}, {"date": "2016-11-18", "close": 2.15, "volume": 1104.0}, {"date": "2016-11-21", "close": 2.15, "volume": null}, {"date": "2016-11-22", "close": 2.15, "volume": null}, {"date": "2016-11-23", "close": 2.15, "volume": 100.0}, {"date": "2016-11-25", "close": 2.15, "volume": null}, {"date": "2016-11-28", "close": 2.1687, "volume": 271.0}, {"date": "2016-11-29", "close": 2.1967, "volume": 230.0}, {"date": "2016-11-30", "close": 2.1967, "volume": null}, {"date": "2016-12-01", "close": 2.1967, "volume": null}, {"date": "2016-12-02", "close": 2.1932, "volume": 301.0}, {"date": "2016-12-05", "close": 2.1932, "volume": null}, {"date": "2016-12-06", "close": 2.1932, "volume": null}, {"date": "2016-12-07", "close": 2.1932, "volume": null}, {"date": "2016-12-08", "close": 2.15, "volume": 193.0}, {"date": "2016-12-09", "close": 2.1999, "volume": 326.0}, {"date": "2016-12-12", "close": 2.1501, "volume": 322.0}, {"date": "2016-12-13", "close": 2.15, "volume": 1790.0}, {"date": "2016-12-14", "close": 2.22, "volume": 5271.0}, {"date": "2016-12-15", "close": 2.25, "volume": 1238.0}, {"date": "2016-12-16", "close": 2.24, "volume": 578.0}, {"date": "2016-12-19", "close": 2.24, "volume": 200.0}, {"date": "2016-12-20", "close": 2.24, "volume": 100.0}, {"date": "2016-12-21", "close": 2.24, "volume": 807.0}, {"date": "2016-12-22", "close": 2.24, "volume": null}, {"date": "2016-12-23", "close": 2.15, "volume": 643.0}, {"date": "2016-12-27", "close": 2.2001, "volume": 150.0}, {"date": "2016-12-28", "close": 2.2001, "volume": null}, {"date": "2016-12-29", "close": 2.21, "volume": 143.0}, {"date": "2016-12-30", "close": 2.25, "volume": 3460.0}, {"date": "2017-01-03", "close": 2.26, "volume": 3612.0}, {"date": "2017-01-04", "close": 2.23, "volume": 1720.0}, {"date": "2017-01-05", "close": 2.15, "volume": 3581.0}, {"date": "2017-01-06", "close": 2.15, "volume": null}, {"date": "2017-01-09", "close": 2.15, "volume": null}, {"date": "2017-01-10", "close": 2.15, "volume": 1114.0}, {"date": "2017-01-11", "close": 2.15, "volume": null}, {"date": "2017-01-12", "close": 2.15, "volume": 205.0}, {"date": "2017-01-13", "close": 2.15, "volume": 203.0}, {"date": "2017-01-17", "close": 2.15, "volume": null}, {"date": "2017-01-18", "close": 2.24, "volume": 7323.0}, {"date": "2017-01-19", "close": 2.24, "volume": null}, {"date": "2017-01-20", "close": 2.13, "volume": 700.0}, {"date": "2017-01-23", "close": 2.13, "volume": null}, {"date": "2017-01-24", "close": 2.1644, "volume": 329.0}, {"date": "2017-01-25", "close": 2.1644, "volume": null}, {"date": "2017-01-26", "close": 2.1644, "volume": null}, {"date": "2017-01-27", "close": 2.1644, "volume": null}, {"date": "2017-01-30", "close": 2.1644, "volume": null}, {"date": "2017-01-31", "close": 2.1644, "volume": null}, {"date": "2017-02-01", "close": 2.1644, "volume": null}, {"date": "2017-02-02", "close": 1.92, "volume": 2802.0}, {"date": "2017-02-03", "close": 2.1005, "volume": 2846.0}, {"date": "2017-02-06", "close": 2.1005, "volume": null}, {"date": "2017-02-07", "close": 2.1005, "volume": null}, {"date": "2017-02-08", "close": 2.1005, "volume": null}, {"date": "2017-02-09", "close": 1.967, "volume": 261.0}, {"date": "2017-02-10", "close": 2.18, "volume": 219.0}, {"date": "2017-02-13", "close": 2.18, "volume": null}, {"date": "2017-02-14", "close": 2.18, "volume": null}, {"date": "2017-02-15", "close": 2.21, "volume": 2740.0}, {"date": "2017-02-16", "close": 2.035, "volume": 2890.0}, {"date": "2017-02-17", "close": 2.13, "volume": 1345.0}, {"date": "2017-02-21", "close": 2.03, "volume": 179.0}, {"date": "2017-02-22", "close": 1.96, "volume": 923.0}, {"date": "2017-02-23", "close": 2.01, "volume": 6312.0}, {"date": "2017-02-24", "close": 1.96, "volume": 4169.0}, {"date": "2017-02-27", "close": 1.7789, "volume": 1381.0}, {"date": "2017-02-28", "close": 1.8, "volume": 1444.0}, {"date": "2017-03-01", "close": 1.8497, "volume": 1549.0}, {"date": "2017-03-02", "close": 1.71, "volume": 3094.0}, {"date": "2017-03-03", "close": 2.16, "volume": 430.0}, {"date": "2017-03-06", "close": 2.08, "volume": 342.0}, {"date": "2017-03-07", "close": 2.08, "volume": null}, {"date": "2017-03-08", "close": 2.0, "volume": 5134.0}, {"date": "2017-03-09", "close": 1.95, "volume": 15892.0}, {"date": "2017-03-10", "close": 1.83, "volume": 7662.0}, {"date": "2017-03-13", "close": 1.96, "volume": 3546.0}, {"date": "2017-03-14", "close": 1.89, "volume": 389.0}, {"date": "2017-03-15", "close": 1.97, "volume": 2493.0}, {"date": "2017-03-16", "close": 2.148, "volume": 3581.0}, {"date": "2017-03-17", "close": 2.02, "volume": 1880.0}, {"date": "2017-03-20", "close": 1.95, "volume": 480.0}, {"date": "2017-03-21", "close": 2.0256, "volume": 137.0}, {"date": "2017-03-22", "close": 1.98, "volume": 266.0}, {"date": "2017-03-23", "close": 1.8, "volume": 2650.0}, {"date": "2017-03-24", "close": 1.9445, "volume": 201.0}, {"date": "2017-03-27", "close": 1.9445, "volume": null}, {"date": "2017-03-28", "close": 1.99, "volume": 633.0}, {"date": "2017-03-29", "close": 2.0, "volume": 2013.0}, {"date": "2017-03-30", "close": 2.0, "volume": null}, {"date": "2017-03-31", "close": 1.96, "volume": 3200.0}, {"date": "2017-04-03", "close": 1.94, "volume": 600.0}, {"date": "2017-04-04", "close": 2.0, "volume": 1886.0}, {"date": "2017-04-05", "close": 1.98, "volume": 576.0}, {"date": "2017-04-06", "close": 1.98, "volume": null}, {"date": "2017-04-07", "close": 2.0, "volume": 5264.0}, {"date": "2017-04-10", "close": 1.9639, "volume": 451.0}, {"date": "2017-04-11", "close": 1.96, "volume": 1634.0}, {"date": "2017-04-12", "close": 2.0, "volume": 1727.0}, {"date": "2017-04-13", "close": 1.99, "volume": 1363.0}, {"date": "2017-04-17", "close": 1.9675, "volume": 254.0}, {"date": "2017-04-18", "close": 1.9675, "volume": null}, {"date": "2017-04-19", "close": 1.9601, "volume": 675.0}, {"date": "2017-04-20", "close": 1.9563, "volume": 219.0}, {"date": "2017-04-21", "close": 1.9563, "volume": null}, {"date": "2017-04-24", "close": 1.9481, "volume": 380.0}, {"date": "2017-04-25", "close": 1.9324, "volume": 1138.0}, {"date": "2017-04-26", "close": 1.85, "volume": 1065.0}, {"date": "2017-04-27", "close": 1.9, "volume": 1310.0}, {"date": "2017-04-28", "close": 1.8956, "volume": 5445.0}, {"date": "2017-05-01", "close": 1.8594, "volume": 253.0}, {"date": "2017-05-02", "close": 1.8677, "volume": 2162.0}, {"date": "2017-05-03", "close": 1.8677, "volume": null}, {"date": "2017-05-04", "close": 1.8677, "volume": null}, {"date": "2017-05-05", "close": 2.0005, "volume": 55330.0}, {"date": "2017-05-08", "close": 2.0, "volume": 4062.0}, {"date": "2017-05-09", "close": 2.05, "volume": 5289.0}, {"date": "2017-05-10", "close": 2.05, "volume": null}, {"date": "2017-05-11", "close": 1.94, "volume": 205.0}, {"date": "2017-05-12", "close": 2.0012, "volume": 3910.0}, {"date": "2017-05-15", "close": 2.1, "volume": 55831.0}, {"date": "2017-05-16", "close": 2.177, "volume": 17560.0}, {"date": "2017-05-17", "close": 2.1, "volume": 7226.0}, {"date": "2017-05-18", "close": 2.1699, "volume": 993.0}, {"date": "2017-05-19", "close": 2.19, "volume": 2894.0}, {"date": "2017-05-22", "close": 2.1958, "volume": 256.0}, {"date": "2017-05-23", "close": 2.1958, "volume": null}, {"date": "2017-05-24", "close": 2.01, "volume": 3661.0}, {"date": "2017-05-25", "close": 1.89, "volume": 893.0}, {"date": "2017-05-26", "close": 1.72, "volume": 781.0}, {"date": "2017-05-30", "close": 1.7595, "volume": 3231.0}, {"date": "2017-05-31", "close": 1.7595, "volume": null}, {"date": "2017-06-01", "close": 1.96, "volume": 3058.0}, {"date": "2017-06-02", "close": 1.96, "volume": null}, {"date": "2017-06-05", "close": 1.96, "volume": null}, {"date": "2017-06-06", "close": 1.65, "volume": 4697.0}, {"date": "2017-06-07", "close": 1.7634, "volume": 2675.0}, {"date": "2017-06-08", "close": 1.7128, "volume": 737.0}, {"date": "2017-06-09", "close": 1.7348, "volume": 634.0}, {"date": "2017-06-12", "close": 1.71, "volume": 5969.0}, {"date": "2017-06-13", "close": 1.82, "volume": 8800.0}, {"date": "2017-06-14", "close": 1.69, "volume": 859.0}, {"date": "2017-06-15", "close": 1.8, "volume": 3262.0}, {"date": "2017-06-16", "close": 1.93, "volume": 21896.0}, {"date": "2017-06-19", "close": 1.96, "volume": 20939.0}, {"date": "2017-06-20", "close": 1.87, "volume": 28295.0}, {"date": "2017-06-21", "close": 1.9715, "volume": 146.0}, {"date": "2017-06-22", "close": 1.82, "volume": 1161.0}, {"date": "2017-06-23", "close": 1.94, "volume": 3772.0}, {"date": "2017-06-26", "close": 1.94, "volume": 2135.0}, {"date": "2017-06-27", "close": 2.0, "volume": 1642.0}, {"date": "2017-06-28", "close": 2.0, "volume": 218.0}, {"date": "2017-06-29", "close": 1.9244, "volume": 1871.0}, {"date": "2017-06-30", "close": 1.8401, "volume": 7696.0}, {"date": "2017-07-03", "close": 1.9999, "volume": 127.0}, {"date": "2017-07-05", "close": 1.98, "volume": 723.0}, {"date": "2017-07-06", "close": 1.95, "volume": 25711.0}, {"date": "2017-07-07", "close": 1.89, "volume": 5736.0}, {"date": "2017-07-10", "close": 2.0, "volume": 3921.0}, {"date": "2017-07-11", "close": 1.96, "volume": 3092.0}, {"date": "2017-07-12", "close": 1.96, "volume": null}, {"date": "2017-07-13", "close": 1.96, "volume": null}, {"date": "2017-07-14", "close": 1.999, "volume": 297.0}, {"date": "2017-07-17", "close": 1.98, "volume": 210.0}, {"date": "2017-07-18", "close": 1.98, "volume": 129.0}, {"date": "2017-07-19", "close": 2.0, "volume": 2519.0}, {"date": "2017-07-20", "close": 1.98, "volume": 103.0}, {"date": "2017-07-21", "close": 1.775, "volume": 508.0}, {"date": "2017-07-24", "close": 2.0, "volume": 197.0}, {"date": "2017-07-25", "close": 2.0, "volume": 1186.0}, {"date": "2017-07-26", "close": 2.0, "volume": null}, {"date": "2017-07-27", "close": 2.0, "volume": null}, {"date": "2017-07-28", "close": 2.0, "volume": null}, {"date": "2017-07-31", "close": 2.0, "volume": null}, {"date": "2017-08-01", "close": 2.0, "volume": null}, {"date": "2017-08-02", "close": 2.0, "volume": null}, {"date": "2017-08-03", "close": 2.0, "volume": null}, {"date": "2017-08-04", "close": 2.0, "volume": null}, {"date": "2017-08-07", "close": 2.0, "volume": null}, {"date": "2017-08-08", "close": 2.0, "volume": null}, {"date": "2017-08-09", "close": 2.0, "volume": null}, {"date": "2017-08-10", "close": 1.98, "volume": 204.0}, {"date": "2017-08-11", "close": 1.98, "volume": null}, {"date": "2017-08-14", "close": 1.94, "volume": 1584.0}, {"date": "2017-08-15", "close": 1.94, "volume": null}, {"date": "2017-08-16", "close": 1.94, "volume": null}, {"date": "2017-08-17", "close": 1.94, "volume": null}, {"date": "2017-08-18", "close": 1.94, "volume": null}, {"date": "2017-08-21", "close": 1.94, "volume": null}, {"date": "2017-08-22", "close": 1.8013, "volume": 1285.0}, {"date": "2017-08-23", "close": 1.93, "volume": 294.0}, {"date": "2017-08-24", "close": 1.93, "volume": null}, {"date": "2017-08-25", "close": 1.8, "volume": 629.0}, {"date": "2017-08-28", "close": 1.75, "volume": 521.0}, {"date": "2017-08-29", "close": 1.75, "volume": null}, {"date": "2017-08-30", "close": 2.0, "volume": 257.0}, {"date": "2017-08-31", "close": 2.0, "volume": 247.0}, {"date": "2017-09-01", "close": 2.0, "volume": null}, {"date": "2017-09-05", "close": 1.76, "volume": 455.0}, {"date": "2017-09-06", "close": 1.63, "volume": 407.0}, {"date": "2017-09-07", "close": 1.63, "volume": 3397.0}, {"date": "2017-09-08", "close": 1.5, "volume": 2580.0}, {"date": "2017-09-11", "close": 1.5007, "volume": 3541.0}, {"date": "2017-09-12", "close": 1.6016, "volume": 2979.0}, {"date": "2017-09-13", "close": 1.53, "volume": 6504.0}, {"date": "2017-09-14", "close": 1.58, "volume": 2219.0}, {"date": "2017-09-15", "close": 1.91, "volume": 6548.0}, {"date": "2017-09-18", "close": 1.87, "volume": 4875.0}, {"date": "2017-09-19", "close": 1.92, "volume": 8052.0}, {"date": "2017-09-20", "close": 1.9707, "volume": 8097.0}, {"date": "2017-09-21", "close": 1.9707, "volume": null}, {"date": "2017-09-22", "close": 1.9707, "volume": null}, {"date": "2017-09-25", "close": 1.9707, "volume": null}, {"date": "2017-09-26", "close": 1.8301, "volume": 3565.0}, {"date": "2017-09-27", "close": 1.8301, "volume": 4118.0}, {"date": "2017-09-28", "close": 1.858, "volume": 133.0}, {"date": "2017-09-29", "close": 1.9382, "volume": 4166.0}, {"date": "2017-10-02", "close": 1.9382, "volume": null}, {"date": "2017-10-03", "close": 1.8171, "volume": 9004.0}, {"date": "2017-10-04", "close": 1.92, "volume": 4974.0}, {"date": "2017-10-05", "close": 1.85, "volume": 1843.0}, {"date": "2017-10-06", "close": 1.9763, "volume": 214.0}, {"date": "2017-10-09", "close": 1.9763, "volume": null}, {"date": "2017-10-10", "close": 1.86, "volume": 130.0}, {"date": "2017-10-11", "close": 1.8972, "volume": 562.0}, {"date": "2017-10-12", "close": 1.8972, "volume": null}, {"date": "2017-10-13", "close": 1.9863, "volume": 249.0}, {"date": "2017-10-16", "close": 1.66, "volume": 2870.0}, {"date": "2017-10-17", "close": 1.6172, "volume": 746.0}, {"date": "2017-10-18", "close": 1.795, "volume": 290.0}, {"date": "2017-10-19", "close": 1.86, "volume": 929.0}, {"date": "2017-10-20", "close": 1.77, "volume": 472.0}, {"date": "2017-10-23", "close": 1.77, "volume": null}, {"date": "2017-10-24", "close": 1.8001, "volume": 2185.0}, {"date": "2017-10-25", "close": 1.8001, "volume": null}, {"date": "2017-10-26", "close": 1.8186, "volume": 260.0}, {"date": "2017-10-27", "close": 1.626, "volume": 662.0}, {"date": "2017-10-30", "close": 1.97, "volume": 2300.0}, {"date": "2017-10-31", "close": 1.74, "volume": 1307.0}, {"date": "2017-11-01", "close": 1.8688, "volume": 238.0}, {"date": "2017-11-02", "close": 1.85, "volume": 1741.0}, {"date": "2017-11-03", "close": 1.849, "volume": 382.0}, {"date": "2017-11-06", "close": 1.737, "volume": 1108.0}, {"date": "2017-11-07", "close": 1.737, "volume": null}, {"date": "2017-11-08", "close": 1.737, "volume": null}, {"date": "2017-11-09", "close": 1.737, "volume": null}, {"date": "2017-11-10", "close": 1.5, "volume": 14265.0}, {"date": "2017-11-13", "close": 1.568, "volume": 805.0}, {"date": "2017-11-14", "close": 1.6834, "volume": 1721.0}, {"date": "2017-11-15", "close": 1.6122, "volume": 3102.0}, {"date": "2017-11-16", "close": 1.78, "volume": 3291.0}, {"date": "2017-11-17", "close": 1.76, "volume": 4390.0}, {"date": "2017-11-20", "close": 1.75, "volume": 3713.0}, {"date": "2017-11-21", "close": 1.75, "volume": null}, {"date": "2017-11-22", "close": 1.75, "volume": null}, {"date": "2017-11-24", "close": 1.76, "volume": 5607.0}, {"date": "2017-11-27", "close": 1.65, "volume": 147.0}, {"date": "2017-11-28", "close": 1.71, "volume": 6739.0}, {"date": "2017-11-29", "close": 1.6, "volume": 6268.0}, {"date": "2017-11-30", "close": 1.64, "volume": 4194.0}, {"date": "2017-12-01", "close": 1.64, "volume": null}, {"date": "2017-12-04", "close": 1.64, "volume": null}, {"date": "2017-12-05", "close": 1.61, "volume": 8204.0}, {"date": "2017-12-06", "close": 1.61, "volume": null}, {"date": "2017-12-07", "close": 1.6958, "volume": 170.0}, {"date": "2017-12-08", "close": 1.62, "volume": 908.0}, {"date": "2017-12-11", "close": 1.85, "volume": 3574.0}, {"date": "2017-12-12", "close": 1.69, "volume": 1179.0}, {"date": "2017-12-13", "close": 1.69, "volume": null}, {"date": "2017-12-14", "close": 1.55, "volume": 124.0}, {"date": "2017-12-15", "close": 1.55, "volume": 272.0}, {"date": "2017-12-18", "close": 1.62, "volume": 423.0}, {"date": "2017-12-19", "close": 1.63, "volume": 1592.0}, {"date": "2017-12-20", "close": 1.79, "volume": 4203.0}, {"date": "2017-12-21", "close": 1.76, "volume": 11270.0}, {"date": "2017-12-22", "close": 1.72, "volume": 13270.0}, {"date": "2017-12-26", "close": 1.84, "volume": 7511.0}, {"date": "2017-12-27", "close": 1.84, "volume": null}, {"date": "2017-12-28", "close": 1.71, "volume": 4266.0}, {"date": "2017-12-29", "close": 1.75, "volume": 480.0}, {"date": "2018-01-02", "close": 1.7, "volume": 562.0}, {"date": "2018-01-03", "close": 1.7501, "volume": 1926.0}, {"date": "2018-01-04", "close": 1.7501, "volume": null}, {"date": "2018-01-05", "close": 1.69, "volume": 303.0}, {"date": "2018-01-08", "close": 1.7, "volume": 1420.0}, {"date": "2018-01-09", "close": 1.7, "volume": null}, {"date": "2018-01-10", "close": 1.7352, "volume": 682.0}, {"date": "2018-01-11", "close": 1.74, "volume": 2130.0}, {"date": "2018-01-12", "close": 1.74, "volume": null}, {"date": "2018-01-16", "close": 1.79, "volume": 10807.0}, {"date": "2018-01-17", "close": 1.8025, "volume": 3170.0}, {"date": "2018-01-18", "close": 1.67, "volume": 3045.0}, {"date": "2018-01-19", "close": 1.82, "volume": 10628.0}, {"date": "2018-01-22", "close": 1.68, "volume": 69554.0}, {"date": "2018-01-23", "close": 1.82, "volume": 4059.0}, {"date": "2018-01-24", "close": 1.84, "volume": 28142.0}, {"date": "2018-01-25", "close": 1.8414, "volume": 31663.0}, {"date": "2018-01-26", "close": 1.85, "volume": 12361.0}, {"date": "2018-01-29", "close": 1.73, "volume": 3919.0}, {"date": "2018-01-30", "close": 1.8001, "volume": 7032.0}, {"date": "2018-01-31", "close": 1.7301, "volume": 9945.0}, {"date": "2018-02-01", "close": 1.8, "volume": 16906.0}, {"date": "2018-02-02", "close": 1.7501, "volume": 1383.0}, {"date": "2018-02-05", "close": 1.8206, "volume": 3559.0}, {"date": "2018-02-06", "close": 1.43, "volume": 10925.0}, {"date": "2018-02-07", "close": 1.55, "volume": 12425.0}, {"date": "2018-02-08", "close": 1.53, "volume": 2257.0}, {"date": "2018-02-09", "close": 1.6399, "volume": 5895.0}, {"date": "2018-02-12", "close": 1.67, "volume": 3746.0}, {"date": "2018-02-13", "close": 1.67, "volume": null}, {"date": "2018-02-14", "close": 1.6666, "volume": 367.0}, {"date": "2018-02-15", "close": 1.6666, "volume": null}, {"date": "2018-02-16", "close": 1.6154, "volume": 370.0}, {"date": "2018-02-20", "close": 1.6154, "volume": null}, {"date": "2018-02-21", "close": 1.5, "volume": 429.0}, {"date": "2018-02-22", "close": 1.6969, "volume": 138.0}, {"date": "2018-02-23", "close": 1.6969, "volume": null}, {"date": "2018-02-26", "close": 1.6969, "volume": null}, {"date": "2018-02-27", "close": 1.6969, "volume": null}, {"date": "2018-02-28", "close": 1.6969, "volume": null}, {"date": "2018-03-01", "close": 1.6969, "volume": null}, {"date": "2018-03-02", "close": 1.6969, "volume": null}, {"date": "2018-03-05", "close": 1.6969, "volume": null}, {"date": "2018-03-06", "close": 1.59, "volume": 1762.0}, {"date": "2018-03-07", "close": 1.56, "volume": 927.0}, {"date": "2018-03-08", "close": 1.6037, "volume": 171.0}, {"date": "2018-03-09", "close": 1.6037, "volume": null}, {"date": "2018-03-12", "close": 1.6037, "volume": null}, {"date": "2018-03-13", "close": 1.58, "volume": 442.0}, {"date": "2018-03-14", "close": 1.58, "volume": 354.0}, {"date": "2018-03-15", "close": 1.58, "volume": null}, {"date": "2018-03-16", "close": 1.58, "volume": null}, {"date": "2018-03-19", "close": 1.58, "volume": null}, {"date": "2018-03-20", "close": 1.58, "volume": null}, {"date": "2018-03-21", "close": 1.58, "volume": 4651.0}, {"date": "2018-03-22", "close": 1.58, "volume": null}, {"date": "2018-03-23", "close": 1.58, "volume": null}, {"date": "2018-03-26", "close": 1.58, "volume": 100.0}, {"date": "2018-03-27", "close": 1.59, "volume": 924.0}, {"date": "2018-03-28", "close": 1.59, "volume": 710.0}, {"date": "2018-03-29", "close": 1.58, "volume": 5131.0}, {"date": "2018-04-02", "close": 1.58, "volume": null}, {"date": "2018-04-03", "close": 1.5699, "volume": 1212.0}, {"date": "2018-04-04", "close": 1.54, "volume": 1514.0}, {"date": "2018-04-05", "close": 1.5111, "volume": 361.0}, {"date": "2018-04-06", "close": 1.5111, "volume": null}, {"date": "2018-04-09", "close": 1.5111, "volume": null}, {"date": "2018-04-10", "close": 1.5111, "volume": null}, {"date": "2018-04-11", "close": 1.5111, "volume": null}, {"date": "2018-04-12", "close": 1.5111, "volume": null}, {"date": "2018-04-13", "close": 1.5111, "volume": null}, {"date": "2018-04-16", "close": 1.5111, "volume": null}, {"date": "2018-04-17", "close": 1.56, "volume": 738.0}, {"date": "2018-04-18", "close": 1.56, "volume": 612.0}, {"date": "2018-04-19", "close": 1.56, "volume": null}, {"date": "2018-04-20", "close": 1.56, "volume": null}, {"date": "2018-04-23", "close": 1.6237, "volume": 550.0}, {"date": "2018-04-24", "close": 1.5547, "volume": 315.0}, {"date": "2018-04-25", "close": 1.5547, "volume": null}, {"date": "2018-04-26", "close": 1.5547, "volume": null}, {"date": "2018-04-27", "close": 1.5547, "volume": null}, {"date": "2018-04-30", "close": 1.66, "volume": 1049.0}, {"date": "2018-05-01", "close": 1.6992, "volume": 484.0}, {"date": "2018-05-02", "close": 1.6992, "volume": null}, {"date": "2018-05-03", "close": 1.6992, "volume": null}, {"date": "2018-05-04", "close": 1.6992, "volume": null}, {"date": "2018-05-07", "close": 1.6992, "volume": null}, {"date": "2018-05-08", "close": 1.6992, "volume": null}, {"date": "2018-05-09", "close": 1.6992, "volume": null}, {"date": "2018-05-10", "close": 1.6992, "volume": null}, {"date": "2018-05-11", "close": 1.6992, "volume": null}, {"date": "2018-05-14", "close": 1.6899, "volume": 100.0}, {"date": "2018-05-15", "close": 1.6899, "volume": null}, {"date": "2018-05-16", "close": 2.27, "volume": 3602317.0}, {"date": "2018-05-17", "close": 2.27, "volume": 504239.0}, {"date": "2018-05-18", "close": 2.35, "volume": 335943.0}, {"date": "2018-05-21", "close": 2.0984, "volume": 116190.0}, {"date": "2018-05-22", "close": 2.21, "volume": 152412.0}, {"date": "2018-05-23", "close": 2.06, "volume": 35379.0}, {"date": "2018-05-24", "close": 1.9, "volume": 20129.0}, {"date": "2018-05-25", "close": 2.04, "volume": 26808.0}, {"date": "2018-05-29", "close": 1.87, "volume": 19945.0}, {"date": "2018-05-30", "close": 1.89, "volume": 34416.0}, {"date": "2018-05-31", "close": 1.825, "volume": 42665.0}, {"date": "2018-06-01", "close": 1.83, "volume": 170727.0}, {"date": "2018-06-04", "close": 1.76, "volume": 18416.0}, {"date": "2018-06-05", "close": 1.66, "volume": 70514.0}, {"date": "2018-06-06", "close": 1.68, "volume": 13107.0}, {"date": "2018-06-07", "close": 1.65, "volume": 34785.0}, {"date": "2018-06-08", "close": 1.69, "volume": 6886.0}, {"date": "2018-06-11", "close": 1.87, "volume": 7119.0}, {"date": "2018-06-12", "close": 1.65, "volume": 17509.0}, {"date": "2018-06-13", "close": 1.66, "volume": 2875.0}, {"date": "2018-06-14", "close": 1.67, "volume": 7602.0}, {"date": "2018-06-15", "close": 1.92, "volume": 31605.0}, {"date": "2018-06-18", "close": 1.6, "volume": 14792.0}, {"date": "2018-06-19", "close": 1.67, "volume": 22910.0}, {"date": "2018-06-20", "close": 1.6, "volume": 6244.0}, {"date": "2018-06-21", "close": 1.5912, "volume": 9026.0}, {"date": "2018-06-22", "close": 1.56, "volume": 2498.0}, {"date": "2018-06-25", "close": 1.5, "volume": 32533.0}, {"date": "2018-06-26", "close": 1.6, "volume": 1383.0}, {"date": "2018-06-27", "close": 1.49, "volume": 5789.0}, {"date": "2018-06-28", "close": 1.5, "volume": 6454.0}, {"date": "2018-06-29", "close": 1.43, "volume": 12249.0}, {"date": "2018-07-02", "close": 1.43, "volume": null}, {"date": "2018-07-03", "close": 1.41, "volume": 2047.0}, {"date": "2018-07-05", "close": 1.469, "volume": 6470.0}, {"date": "2018-07-06", "close": 1.8, "volume": 163434.0}, {"date": "2018-07-09", "close": 1.65, "volume": 48643.0}, {"date": "2018-07-10", "close": 1.74, "volume": 92517.0}, {"date": "2018-07-11", "close": 1.63, "volume": 331825.0}, {"date": "2018-07-12", "close": 1.61, "volume": 48273.0}, {"date": "2018-07-13", "close": 1.52, "volume": 20430.0}, {"date": "2018-07-16", "close": 1.56, "volume": 12878.0}, {"date": "2018-07-17", "close": 1.55, "volume": 9461.0}, {"date": "2018-07-18", "close": 1.54, "volume": 5567.0}, {"date": "2018-07-19", "close": 1.57, "volume": 10325.0}, {"date": "2018-07-20", "close": 1.55, "volume": 10884.0}, {"date": "2018-07-23", "close": 1.5, "volume": 27842.0}, {"date": "2018-07-24", "close": 1.6453, "volume": 77066.0}, {"date": "2018-07-25", "close": 1.51, "volume": 455121.0}, {"date": "2018-07-26", "close": 1.43, "volume": 57095.0}, {"date": "2018-07-27", "close": 1.4, "volume": 59488.0}, {"date": "2018-07-30", "close": 1.26, "volume": 20018.0}, {"date": "2018-07-31", "close": 1.25, "volume": 11246.0}, {"date": "2018-08-01", "close": 1.28, "volume": 16043.0}, {"date": "2018-08-02", "close": 1.53, "volume": 6521844.0}, {"date": "2018-08-03", "close": 1.36, "volume": 227323.0}, {"date": "2018-08-06", "close": 1.3266, "volume": 63719.0}, {"date": "2018-08-07", "close": 1.3, "volume": 71816.0}, {"date": "2018-08-08", "close": 1.85, "volume": 321213.0}, {"date": "2018-08-09", "close": 1.6, "volume": 114809.0}, {"date": "2018-08-10", "close": 1.54, "volume": 12704.0}, {"date": "2018-08-13", "close": 1.52, "volume": 10533.0}, {"date": "2018-08-14", "close": 1.51, "volume": 24766.0}, {"date": "2018-08-15", "close": 1.52, "volume": 11229.0}, {"date": "2018-08-16", "close": 1.5588, "volume": 8130.0}, {"date": "2018-08-17", "close": 1.68, "volume": 202033.0}, {"date": "2018-08-20", "close": 1.53, "volume": 29585.0}, {"date": "2018-08-21", "close": 1.5047, "volume": 13591.0}, {"date": "2018-08-22", "close": 1.551, "volume": 16053.0}, {"date": "2018-08-23", "close": 1.6, "volume": 15054.0}, {"date": "2018-08-24", "close": 1.6203, "volume": 19643.0}, {"date": "2018-08-27", "close": 1.69, "volume": 14498.0}, {"date": "2018-08-28", "close": 1.71, "volume": 21961.0}, {"date": "2018-08-29", "close": 1.74, "volume": 8709.0}, {"date": "2018-08-30", "close": 1.7296, "volume": 15246.0}, {"date": "2018-08-31", "close": 1.707, "volume": 6474.0}, {"date": "2018-09-04", "close": 1.69, "volume": 5059.0}, {"date": "2018-09-05", "close": 1.72, "volume": 15064.0}, {"date": "2018-09-06", "close": 1.625, "volume": 6144.0}, {"date": "2018-09-07", "close": 1.715, "volume": 7386.0}, {"date": "2018-09-10", "close": 1.67, "volume": 1028.0}, {"date": "2018-09-11", "close": 1.66, "volume": 1743.0}, {"date": "2018-09-12", "close": 1.71, "volume": 8008.0}, {"date": "2018-09-13", "close": 1.69, "volume": 4837.0}, {"date": "2018-09-14", "close": 1.7, "volume": 3934.0}, {"date": "2018-09-17", "close": 1.65, "volume": 820.0}, {"date": "2018-09-18", "close": 1.71, "volume": 2627.0}, {"date": "2018-09-19", "close": 1.7, "volume": 4609.0}, {"date": "2018-09-20", "close": 1.7, "volume": 5343.0}, {"date": "2018-09-21", "close": 1.57, "volume": 12186.0}, {"date": "2018-09-24", "close": 1.69, "volume": 8079.0}, {"date": "2018-09-25", "close": 1.591, "volume": 5310.0}, {"date": "2018-09-26", "close": 1.68, "volume": 9180.0}, {"date": "2018-09-27", "close": 1.69, "volume": 1116.0}, {"date": "2018-09-28", "close": 1.7, "volume": 1896.0}, {"date": "2018-10-01", "close": 1.765, "volume": 5761.0}, {"date": "2018-10-02", "close": 1.64, "volume": 2000.0}, {"date": "2018-10-03", "close": 1.68, "volume": 2170.0}, {"date": "2018-10-04", "close": 1.6301, "volume": 8278.0}, {"date": "2018-10-05", "close": 1.68, "volume": 8487.0}, {"date": "2018-10-08", "close": 1.68, "volume": null}, {"date": "2018-10-09", "close": 1.61, "volume": 2701.0}, {"date": "2018-10-10", "close": 1.59, "volume": 10443.0}, {"date": "2018-10-11", "close": 1.49, "volume": 8158.0}, {"date": "2018-10-12", "close": 1.49, "volume": null}, {"date": "2018-10-15", "close": 1.49, "volume": null}, {"date": "2018-10-16", "close": 1.51, "volume": 9245.0}, {"date": "2018-10-17", "close": 1.55, "volume": 2005.0}, {"date": "2018-10-18", "close": 1.55, "volume": 7959.0}, {"date": "2018-10-19", "close": 1.54, "volume": 1416.0}, {"date": "2018-10-22", "close": 1.5, "volume": 689.0}, {"date": "2018-10-23", "close": 1.43, "volume": 1110.0}, {"date": "2018-10-24", "close": 1.43, "volume": null}, {"date": "2018-10-25", "close": 1.45, "volume": 379.0}, {"date": "2018-10-26", "close": 1.4399, "volume": 123.0}, {"date": "2018-10-29", "close": 1.4573, "volume": 800.0}, {"date": "2018-10-30", "close": 1.4532, "volume": 141635.0}, {"date": "2018-10-31", "close": 1.478, "volume": 10300.0}, {"date": "2018-11-01", "close": 1.5164, "volume": 5462.0}, {"date": "2018-11-02", "close": 1.5477, "volume": 1029.0}, {"date": "2018-11-05", "close": 1.62, "volume": 813.0}, {"date": "2018-11-06", "close": 1.5454, "volume": 3381.0}, {"date": "2018-11-07", "close": 1.5, "volume": 1864.0}, {"date": "2018-11-08", "close": 1.4101, "volume": 8701.0}, {"date": "2018-11-09", "close": 1.58, "volume": 8058.0}, {"date": "2018-11-12", "close": 1.52, "volume": 5749.0}, {"date": "2018-11-13", "close": 1.6022, "volume": 5206.0}, {"date": "2018-11-14", "close": 1.76, "volume": 11114.0}, {"date": "2018-11-15", "close": 1.68, "volume": 6829.0}, {"date": "2018-11-16", "close": 1.78, "volume": 6576.0}, {"date": "2018-11-19", "close": 1.75, "volume": 2643.0}, {"date": "2018-11-20", "close": 1.7, "volume": 3255.0}, {"date": "2018-11-21", "close": 1.57, "volume": 14617.0}, {"date": "2018-11-23", "close": 1.57, "volume": null}, {"date": "2018-11-26", "close": 1.57, "volume": 10502.0}, {"date": "2018-11-27", "close": 1.665, "volume": 6145.0}, {"date": "2018-11-28", "close": 1.8, "volume": 6611.0}, {"date": "2018-11-29", "close": 1.7031, "volume": 4268.0}, {"date": "2018-11-30", "close": 1.78, "volume": 6803.0}, {"date": "2018-12-03", "close": 1.59, "volume": 140.0}, {"date": "2018-12-04", "close": 1.75, "volume": 711.0}, {"date": "2018-12-06", "close": 1.65, "volume": 8263.0}, {"date": "2018-12-07", "close": 1.65, "volume": null}, {"date": "2018-12-10", "close": 1.65, "volume": null}, {"date": "2018-12-11", "close": 1.6401, "volume": 7215.0}, {"date": "2018-12-12", "close": 1.6401, "volume": null}, {"date": "2018-12-13", "close": 1.71, "volume": 1408.0}, {"date": "2018-12-14", "close": 1.55, "volume": 5894.0}, {"date": "2018-12-17", "close": 1.62, "volume": 22670.0}, {"date": "2018-12-18", "close": 1.65, "volume": 3056.0}, {"date": "2018-12-19", "close": 1.64, "volume": 5421.0}, {"date": "2018-12-20", "close": 1.717, "volume": 6977.0}, {"date": "2018-12-21", "close": 1.55, "volume": 7478.0}, {"date": "2018-12-24", "close": 1.56, "volume": 3043.0}, {"date": "2018-12-26", "close": 1.67, "volume": 5799.0}, {"date": "2018-12-27", "close": 1.57, "volume": 10742.0}, {"date": "2018-12-28", "close": 1.6478, "volume": 5993.0}, {"date": "2018-12-31", "close": 1.57, "volume": 1995.0}, {"date": "2019-01-02", "close": 1.6799, "volume": 1153.0}, {"date": "2019-01-03", "close": 1.6799, "volume": 1454.0}, {"date": "2019-01-04", "close": 1.6821, "volume": 13506.0}, {"date": "2019-01-07", "close": 1.69, "volume": 2618.0}, {"date": "2019-01-08", "close": 1.69, "volume": 3817.0}, {"date": "2019-01-09", "close": 1.69, "volume": 4616.0}, {"date": "2019-01-10", "close": 1.69, "volume": 4668.0}, {"date": "2019-01-11", "close": 1.7, "volume": 1787.0}, {"date": "2019-01-14", "close": 1.71, "volume": 17181.0}, {"date": "2019-01-15", "close": 1.71, "volume": 520.0}, {"date": "2019-01-16", "close": 1.7, "volume": 17931.0}, {"date": "2019-01-17", "close": 1.69, "volume": 18638.0}, {"date": "2019-01-18", "close": 1.737, "volume": 18882.0}, {"date": "2019-01-22", "close": 1.69, "volume": 5513.0}, {"date": "2019-01-23", "close": 1.69, "volume": 514.0}, {"date": "2019-01-24", "close": 1.69, "volume": null}, {"date": "2019-01-25", "close": 1.68, "volume": 9308.0}, {"date": "2019-01-28", "close": 1.6855, "volume": 362.0}, {"date": "2019-01-29", "close": 1.6749, "volume": 2567.0}, {"date": "2019-01-30", "close": 1.6749, "volume": null}, {"date": "2019-01-31", "close": 1.6817, "volume": 2321.0}, {"date": "2019-02-01", "close": 1.8, "volume": 166382.0}, {"date": "2019-02-04", "close": 1.8, "volume": 11009.0}, {"date": "2019-02-05", "close": 1.66, "volume": 3687.0}, {"date": "2019-02-06", "close": 1.7501, "volume": 2466.0}, {"date": "2019-02-07", "close": 1.78, "volume": 10583.0}, {"date": "2019-02-08", "close": 1.9473, "volume": 63670.0}, {"date": "2019-02-11", "close": 1.88, "volume": 27362.0}, {"date": "2019-02-12", "close": 1.88, "volume": null}, {"date": "2019-02-13", "close": 1.88, "volume": 6220.0}, {"date": "2019-02-14", "close": 1.79, "volume": 4129.0}, {"date": "2019-02-15", "close": 1.77, "volume": 20221.0}, {"date": "2019-02-19", "close": 1.75, "volume": 3939.0}, {"date": "2019-02-20", "close": 1.75, "volume": 4208.0}, {"date": "2019-02-21", "close": 1.77, "volume": 12944.0}, {"date": "2019-02-22", "close": 1.782, "volume": 8129.0}, {"date": "2019-02-25", "close": 1.782, "volume": null}, {"date": "2019-02-26", "close": 1.909, "volume": 9120.0}, {"date": "2019-02-27", "close": 1.83, "volume": 522.0}, {"date": "2019-02-28", "close": 1.86, "volume": 816.0}, {"date": "2019-03-01", "close": 1.8, "volume": 7913.0}, {"date": "2019-03-04", "close": 1.85, "volume": 20030.0}, {"date": "2019-03-05", "close": 1.85, "volume": null}, {"date": "2019-03-06", "close": 1.85, "volume": 476.0}, {"date": "2019-03-07", "close": 1.8506, "volume": 4586.0}, {"date": "2019-03-08", "close": 1.7286, "volume": 1252.0}, {"date": "2019-03-11", "close": 1.82, "volume": 1204.0}, {"date": "2019-03-12", "close": 1.84, "volume": 465.0}, {"date": "2019-03-13", "close": 1.69, "volume": 9268.0}, {"date": "2019-03-14", "close": 1.76, "volume": 18604.0}, {"date": "2019-03-15", "close": 1.7067, "volume": 896.0}, {"date": "2019-03-18", "close": 1.76, "volume": 1190.0}, {"date": "2019-03-19", "close": 1.63, "volume": 2664.0}, {"date": "2019-03-20", "close": 1.65, "volume": 2391.0}, {"date": "2019-03-21", "close": 1.64, "volume": 477.0}, {"date": "2019-03-22", "close": 1.6101, "volume": 775.0}, {"date": "2019-03-25", "close": 1.6795, "volume": 3151.0}, {"date": "2019-03-26", "close": 1.6228, "volume": 1652.0}, {"date": "2019-03-27", "close": 1.6228, "volume": null}, {"date": "2019-03-28", "close": 1.6228, "volume": null}, {"date": "2019-03-29", "close": 1.65, "volume": 2066.0}, {"date": "2019-04-01", "close": 1.679, "volume": 281.0}, {"date": "2019-04-02", "close": 1.68, "volume": 1142.0}, {"date": "2019-04-03", "close": 1.6756, "volume": 146.0}, {"date": "2019-04-04", "close": 1.6756, "volume": null}, {"date": "2019-04-05", "close": 1.6, "volume": 2422.0}, {"date": "2019-04-08", "close": 1.6, "volume": null}, {"date": "2019-04-09", "close": 1.6, "volume": null}, {"date": "2019-04-10", "close": 1.6, "volume": 195.0}, {"date": "2019-04-11", "close": 1.6, "volume": 7555.0}, {"date": "2019-04-12", "close": 1.6, "volume": null}, {"date": "2019-04-15", "close": 1.6, "volume": 434.0}, {"date": "2019-04-16", "close": 1.5995, "volume": 1921.0}, {"date": "2019-04-17", "close": 1.6, "volume": 3912.0}, {"date": "2019-04-18", "close": 1.6, "volume": null}, {"date": "2019-04-22", "close": 1.6473, "volume": 683.0}, {"date": "2019-04-23", "close": 1.6345, "volume": 1603.0}, {"date": "2019-04-24", "close": 1.6345, "volume": null}, {"date": "2019-04-25", "close": 1.59, "volume": 393.0}, {"date": "2019-04-26", "close": 1.7017, "volume": 149241.0}, {"date": "2019-04-29", "close": 1.6078, "volume": 43106.0}, {"date": "2019-04-30", "close": 1.65, "volume": 8354.0}, {"date": "2019-05-01", "close": 1.68, "volume": 489.0}, {"date": "2019-05-02", "close": 1.6544, "volume": 174.0}, {"date": "2019-05-03", "close": 1.6396, "volume": 3540.0}, {"date": "2019-05-06", "close": 1.61, "volume": 5142.0}, {"date": "2019-05-07", "close": 1.61, "volume": 714.0}, {"date": "2019-05-08", "close": 1.6, "volume": 290.0}, {"date": "2019-05-09", "close": 1.6116, "volume": 352.0}, {"date": "2019-05-10", "close": 1.6116, "volume": null}, {"date": "2019-05-13", "close": 1.5501, "volume": 248.0}, {"date": "2019-05-14", "close": 1.55, "volume": 921.0}, {"date": "2019-05-15", "close": 1.5, "volume": 734.0}, {"date": "2019-05-16", "close": 1.5022, "volume": 589.0}, {"date": "2019-05-17", "close": 1.54, "volume": 4140.0}, {"date": "2019-05-20", "close": 1.54, "volume": null}, {"date": "2019-05-21", "close": 1.5225, "volume": 530.0}, {"date": "2019-05-22", "close": 1.51, "volume": 244.0}, {"date": "2019-05-23", "close": 1.49, "volume": 4273.0}, {"date": "2019-05-24", "close": 1.49, "volume": null}, {"date": "2019-05-28", "close": 1.46, "volume": 1961.0}, {"date": "2019-05-29", "close": 1.5103, "volume": 1094.0}, {"date": "2019-05-30", "close": 1.47, "volume": 601.0}, {"date": "2019-05-31", "close": 1.47, "volume": null}, {"date": "2019-06-03", "close": 1.47, "volume": 12425.0}, {"date": "2019-06-04", "close": 1.3869, "volume": 2213.0}, {"date": "2019-06-05", "close": 1.54, "volume": 192.0}, {"date": "2019-06-06", "close": 1.54, "volume": null}, {"date": "2019-06-07", "close": 1.54, "volume": null}, {"date": "2019-06-10", "close": 1.54, "volume": null}, {"date": "2019-06-11", "close": 1.461, "volume": 778.0}, {"date": "2019-06-12", "close": 1.461, "volume": null}, {"date": "2019-06-13", "close": 1.47, "volume": 361.0}, {"date": "2019-06-14", "close": 1.4573, "volume": 1008.0}, {"date": "2019-06-17", "close": 1.47, "volume": 980.0}, {"date": "2019-06-18", "close": 1.4235, "volume": 1171.0}, {"date": "2019-06-19", "close": 1.4235, "volume": null}, {"date": "2019-06-20", "close": 1.53, "volume": 494775.0}, {"date": "2019-06-21", "close": 1.367, "volume": 49997.0}, {"date": "2019-06-24", "close": 1.49, "volume": 5759.0}, {"date": "2019-06-25", "close": 1.44, "volume": 1437.0}, {"date": "2019-06-26", "close": 1.5105, "volume": 2774.0}, {"date": "2019-06-27", "close": 1.5082, "volume": 2014.0}, {"date": "2019-06-28", "close": 1.52, "volume": 20026.0}, {"date": "2019-07-01", "close": 1.5, "volume": 5952.0}, {"date": "2019-07-02", "close": 1.52, "volume": 949.0}, {"date": "2019-07-03", "close": 1.36, "volume": 3416.0}, {"date": "2019-07-05", "close": 1.58, "volume": 10411.0}, {"date": "2019-07-08", "close": 1.559, "volume": 2388.0}, {"date": "2019-07-09", "close": 1.3804, "volume": 1195.0}, {"date": "2019-07-10", "close": 1.54, "volume": 2275.0}, {"date": "2019-07-11", "close": 1.46, "volume": 2864.0}, {"date": "2019-07-12", "close": 1.54, "volume": 752.0}, {"date": "2019-07-15", "close": 1.45, "volume": 1014.0}, {"date": "2019-07-16", "close": 1.4525, "volume": 308.0}, {"date": "2019-07-17", "close": 1.54, "volume": 1560.0}, {"date": "2019-07-18", "close": 1.44, "volume": 606.0}, {"date": "2019-07-19", "close": 1.51, "volume": 14056.0}, {"date": "2019-07-22", "close": 1.526, "volume": 9401.0}, {"date": "2019-07-23", "close": 1.42, "volume": 1012.0}, {"date": "2019-07-24", "close": 1.495, "volume": 6742.0}, {"date": "2019-07-25", "close": 1.5699, "volume": 41487.0}, {"date": "2019-07-26", "close": 1.5699, "volume": null}, {"date": "2019-07-29", "close": 1.45, "volume": 7830.0}, {"date": "2019-07-30", "close": 1.4656, "volume": 5924.0}, {"date": "2019-07-31", "close": 1.51, "volume": 2864.0}, {"date": "2019-08-01", "close": 1.51, "volume": 7695.0}, {"date": "2019-08-02", "close": 1.51, "volume": null}, {"date": "2019-08-05", "close": 1.435, "volume": 18960.0}, {"date": "2019-08-06", "close": 1.54, "volume": 658.0}, {"date": "2019-08-07", "close": 1.4858, "volume": 154.0}, {"date": "2019-08-08", "close": 1.56, "volume": 3111.0}, {"date": "2019-08-09", "close": 1.6, "volume": 2146.0}, {"date": "2019-08-12", "close": 1.6619, "volume": 945.0}, {"date": "2019-08-13", "close": 1.62, "volume": 2850.0}, {"date": "2019-08-14", "close": 1.5735, "volume": 2576.0}, {"date": "2019-08-15", "close": 1.54, "volume": 139.0}, {"date": "2019-08-16", "close": 1.55, "volume": 521.0}, {"date": "2019-08-19", "close": 1.64, "volume": 945.0}, {"date": "2019-08-20", "close": 1.6, "volume": 1838.0}, {"date": "2019-08-21", "close": 1.6, "volume": null}, {"date": "2019-08-22", "close": 1.6, "volume": null}, {"date": "2019-08-23", "close": 1.56, "volume": 227.0}, {"date": "2019-08-26", "close": 1.599, "volume": 254.0}, {"date": "2019-08-27", "close": 1.6, "volume": 193.0}, {"date": "2019-08-28", "close": 1.62, "volume": 1600.0}, {"date": "2019-08-29", "close": 1.64, "volume": 1163.0}, {"date": "2019-08-30", "close": 1.6355, "volume": 2428.0}, {"date": "2019-09-03", "close": 1.69, "volume": 869.0}, {"date": "2019-09-04", "close": 1.6, "volume": 504.0}, {"date": "2019-09-05", "close": 1.6, "volume": 105.0}, {"date": "2019-09-06", "close": 1.5534, "volume": 2569.0}, {"date": "2019-09-09", "close": 1.6335, "volume": 215.0}, {"date": "2019-09-10", "close": 1.61, "volume": 1797.0}, {"date": "2019-09-11", "close": 1.595, "volume": 137.0}, {"date": "2019-09-12", "close": 1.61, "volume": 1586.0}, {"date": "2019-09-13", "close": 1.64, "volume": 850.0}, {"date": "2019-09-16", "close": 1.68, "volume": 963.0}, {"date": "2019-09-17", "close": 1.66, "volume": 3433.0}, {"date": "2019-09-18", "close": 1.67, "volume": 7940.0}, {"date": "2019-09-19", "close": 1.64, "volume": 923.0}, {"date": "2019-09-20", "close": 1.52, "volume": 4554.0}, {"date": "2019-09-23", "close": 1.565, "volume": 3338.0}, {"date": "2019-09-24", "close": 1.6, "volume": 598.0}, {"date": "2019-09-25", "close": 1.58, "volume": 2721.0}, {"date": "2019-09-26", "close": 1.61, "volume": 580.0}, {"date": "2019-09-27", "close": 1.612, "volume": 1561.0}, {"date": "2019-09-30", "close": 1.598, "volume": 5282.0}, {"date": "2019-10-01", "close": 1.598, "volume": null}, {"date": "2019-10-02", "close": 1.6, "volume": 1228.0}, {"date": "2019-10-03", "close": 1.6, "volume": null}, {"date": "2019-10-04", "close": 1.6, "volume": null}, {"date": "2019-10-07", "close": 1.6, "volume": null}, {"date": "2019-10-08", "close": 1.61, "volume": 3104.0}, {"date": "2019-10-09", "close": 1.5995, "volume": 1223.0}, {"date": "2019-10-10", "close": 1.5995, "volume": null}, {"date": "2019-10-11", "close": 1.61, "volume": 114.0}, {"date": "2019-10-14", "close": 1.585, "volume": 9421.0}, {"date": "2019-10-15", "close": 1.55, "volume": 1100.0}, {"date": "2019-10-16", "close": 1.6, "volume": 1280.0}, {"date": "2019-10-17", "close": 1.58, "volume": 944.0}, {"date": "2019-10-18", "close": 1.61, "volume": 4858.0}, {"date": "2019-10-21", "close": 1.61, "volume": null}, {"date": "2019-10-22", "close": 1.6, "volume": 16329.0}, {"date": "2019-10-23", "close": 1.6, "volume": null}, {"date": "2019-10-24", "close": 1.6, "volume": null}, {"date": "2019-10-25", "close": 1.6, "volume": null}, {"date": "2019-10-28", "close": 1.58, "volume": 132.0}, {"date": "2019-10-29", "close": 1.53, "volume": 220.0}, {"date": "2019-10-30", "close": 1.53, "volume": null}, {"date": "2019-10-31", "close": 1.5589, "volume": 572.0}, {"date": "2019-11-01", "close": 1.5357, "volume": 2210.0}, {"date": "2019-11-04", "close": 1.566, "volume": 5945.0}, {"date": "2019-11-05", "close": 1.58, "volume": 705.0}, {"date": "2019-11-06", "close": 1.566, "volume": 9989.0}, {"date": "2019-11-07", "close": 1.566, "volume": null}, {"date": "2019-11-08", "close": 1.55, "volume": 1480.0}, {"date": "2019-11-11", "close": 1.55, "volume": null}, {"date": "2019-11-12", "close": 1.55, "volume": null}, {"date": "2019-11-13", "close": 1.51, "volume": 157.0}, {"date": "2019-11-14", "close": 1.51, "volume": null}, {"date": "2019-11-15", "close": 1.547, "volume": 692.0}, {"date": "2019-11-18", "close": 1.555, "volume": 699.0}, {"date": "2019-11-19", "close": 1.53, "volume": 986.0}, {"date": "2019-11-20", "close": 1.48, "volume": 3475.0}, {"date": "2019-11-21", "close": 1.54, "volume": 755.0}, {"date": "2019-11-22", "close": 1.5483, "volume": 3469.0}, {"date": "2019-11-25", "close": 1.54, "volume": 1967.0}, {"date": "2019-11-26", "close": 1.54, "volume": 476.0}, {"date": "2019-11-27", "close": 1.4887, "volume": 5703.0}, {"date": "2019-11-29", "close": 1.4872, "volume": 113.0}, {"date": "2019-12-02", "close": 1.54, "volume": 535.0}, {"date": "2019-12-03", "close": 1.54, "volume": null}, {"date": "2019-12-04", "close": 1.54, "volume": null}, {"date": "2019-12-05", "close": 1.54, "volume": null}, {"date": "2019-12-06", "close": 1.54, "volume": null}, {"date": "2019-12-09", "close": 1.54, "volume": null}, {"date": "2019-12-10", "close": 1.54, "volume": null}, {"date": "2019-12-11", "close": 1.54, "volume": null}, {"date": "2019-12-12", "close": 1.54, "volume": null}, {"date": "2019-12-13", "close": 1.5, "volume": 464.0}, {"date": "2019-12-16", "close": 1.483, "volume": 240.0}, {"date": "2019-12-17", "close": 1.5, "volume": 776.0}, {"date": "2019-12-18", "close": 1.52, "volume": 1063.0}, {"date": "2019-12-19", "close": 1.4905, "volume": 569.0}, {"date": "2019-12-20", "close": 1.53, "volume": 2446.0}, {"date": "2019-12-23", "close": 1.55, "volume": 12002.0}, {"date": "2019-12-24", "close": 1.55, "volume": 452.0}, {"date": "2019-12-26", "close": 1.55, "volume": null}, {"date": "2019-12-27", "close": 1.5276, "volume": 2061.0}, {"date": "2019-12-30", "close": 1.5, "volume": 1217.0}, {"date": "2019-12-31", "close": 1.53, "volume": 884.0}, {"date": "2020-01-02", "close": 1.5299, "volume": 424.0}, {"date": "2020-01-03", "close": 1.5299, "volume": null}, {"date": "2020-01-06", "close": 1.48, "volume": 543.0}, {"date": "2020-01-07", "close": 1.48, "volume": 2463.0}, {"date": "2020-01-08", "close": 1.6222, "volume": 1157.0}, {"date": "2020-01-09", "close": 1.6222, "volume": null}, {"date": "2020-01-10", "close": 1.52, "volume": 1078.0}, {"date": "2020-01-13", "close": 1.54, "volume": 1549.0}, {"date": "2020-01-14", "close": 1.5316, "volume": 175.0}, {"date": "2020-01-15", "close": 1.55, "volume": 1006.0}, {"date": "2020-01-16", "close": 1.55, "volume": null}, {"date": "2020-01-17", "close": 1.55, "volume": null}, {"date": "2020-01-21", "close": 1.551, "volume": 170.0}, {"date": "2020-01-22", "close": 1.551, "volume": null}, {"date": "2020-01-23", "close": 1.551, "volume": null}, {"date": "2020-01-24", "close": 1.525, "volume": 2053.0}, {"date": "2020-01-27", "close": 1.47, "volume": 176.0}, {"date": "2020-01-28", "close": 1.6042, "volume": 1781.0}, {"date": "2020-01-29", "close": 1.6042, "volume": null}, {"date": "2020-01-30", "close": 1.6042, "volume": null}, {"date": "2020-01-31", "close": 1.5705, "volume": 434.0}, {"date": "2020-02-03", "close": 1.5969, "volume": 8114.0}, {"date": "2020-02-04", "close": 1.55, "volume": 7350.0}, {"date": "2020-02-05", "close": 1.5471, "volume": 199.0}, {"date": "2020-02-06", "close": 1.5471, "volume": null}, {"date": "2020-02-07", "close": 1.4, "volume": 11378.0}, {"date": "2020-02-10", "close": 1.55, "volume": 1088.0}, {"date": "2020-02-11", "close": 1.525, "volume": 267.0}, {"date": "2020-02-12", "close": 1.5, "volume": 273.0}, {"date": "2020-02-13", "close": 1.56, "volume": 952.0}, {"date": "2020-02-14", "close": 1.56, "volume": null}, {"date": "2020-02-18", "close": 1.51, "volume": 1542.0}, {"date": "2020-02-19", "close": 1.5, "volume": 2962.0}, {"date": "2020-02-20", "close": 1.5, "volume": null}, {"date": "2020-02-21", "close": 1.5322, "volume": 2442.0}, {"date": "2020-02-24", "close": 1.4883, "volume": 4244.0}, {"date": "2020-02-25", "close": 1.4883, "volume": null}, {"date": "2020-02-26", "close": 1.4, "volume": 2891.0}, {"date": "2020-02-27", "close": 1.44, "volume": 292.0}, {"date": "2020-02-28", "close": 1.4, "volume": 2194.0}, {"date": "2020-03-02", "close": 1.4, "volume": null}, {"date": "2020-03-03", "close": 1.441, "volume": 167.0}, {"date": "2020-03-04", "close": 1.441, "volume": null}, {"date": "2020-03-05", "close": 1.441, "volume": null}, {"date": "2020-03-06", "close": 1.41, "volume": 670.0}, {"date": "2020-03-09", "close": 1.41, "volume": null}, {"date": "2020-03-10", "close": 1.43, "volume": 139.0}, {"date": "2020-03-11", "close": 1.43, "volume": null}, {"date": "2020-03-12", "close": 1.3813, "volume": 690.0}, {"date": "2020-03-13", "close": 1.33, "volume": 861.0}, {"date": "2020-03-16", "close": 1.3, "volume": 1379.0}, {"date": "2020-03-17", "close": 1.23, "volume": 643.0}, {"date": "2020-03-18", "close": 1.27, "volume": 1557.0}, {"date": "2020-03-19", "close": 1.2, "volume": 1044.0}, {"date": "2020-03-20", "close": 1.12, "volume": 7953.0}, {"date": "2020-03-23", "close": 1.165, "volume": 1260.0}, {"date": "2020-03-24", "close": 1.25, "volume": 3017.0}, {"date": "2020-03-25", "close": 1.06, "volume": 4717.0}, {"date": "2020-03-26", "close": 1.16, "volume": 124.0}, {"date": "2020-03-27", "close": 1.06, "volume": 1206.0}, {"date": "2020-03-30", "close": 1.06, "volume": null}, {"date": "2020-03-31", "close": 1.0579, "volume": 5123.0}, {"date": "2020-04-01", "close": 1.0579, "volume": null}, {"date": "2020-04-02", "close": 1.11, "volume": 799.0}, {"date": "2020-04-03", "close": 1.01, "volume": 1051.0}, {"date": "2020-04-06", "close": 1.01, "volume": null}, {"date": "2020-04-07", "close": 1.01, "volume": null}, {"date": "2020-04-08", "close": 1.0212, "volume": 4111.0}, {"date": "2020-04-09", "close": 1.03, "volume": 37020.0}, {"date": "2020-04-13", "close": 1.017, "volume": 10192.0}, {"date": "2020-04-14", "close": 1.11, "volume": 3732.0}, {"date": "2020-04-15", "close": 1.116, "volume": 41122.0}, {"date": "2020-04-16", "close": 0.95, "volume": 13727.0}, {"date": "2020-04-17", "close": 1.0, "volume": 2746.0}, {"date": "2020-04-20", "close": 1.02, "volume": 2565.0}, {"date": "2020-04-21", "close": 1.07, "volume": 4285.0}, {"date": "2020-04-22", "close": 0.95, "volume": 522.0}, {"date": "2020-04-23", "close": 0.9863, "volume": 9890.0}, {"date": "2020-04-24", "close": 1.02, "volume": 11824.0}, {"date": "2020-04-27", "close": 1.02, "volume": 23886.0}, {"date": "2020-04-28", "close": 1.02, "volume": 5224.0}, {"date": "2020-04-29", "close": 0.92, "volume": 86629.0}, {"date": "2020-04-30", "close": 0.9001, "volume": 13758.0}, {"date": "2020-05-01", "close": 0.8794, "volume": 5084.0}, {"date": "2020-05-04", "close": 0.805, "volume": 9924.0}, {"date": "2020-05-05", "close": 0.7956, "volume": 22328.0}, {"date": "2020-05-06", "close": 0.85, "volume": 2376.0}, {"date": "2020-05-07", "close": 0.8498, "volume": 19418.0}, {"date": "2020-05-08", "close": 0.8299, "volume": 8620.0}, {"date": "2020-05-11", "close": 0.7883, "volume": 2221.0}, {"date": "2020-05-12", "close": 0.8198, "volume": 1964.0}, {"date": "2020-05-13", "close": 0.77, "volume": 2381.0}, {"date": "2020-05-14", "close": 0.7751, "volume": 461.0}, {"date": "2020-05-15", "close": 0.8138, "volume": 320.0}, {"date": "2020-05-18", "close": 0.8, "volume": 6812.0}, {"date": "2020-05-19", "close": 0.8, "volume": 1623.0}, {"date": "2020-05-20", "close": 0.819, "volume": 8126.0}, {"date": "2020-05-21", "close": 0.83, "volume": 1797.0}, {"date": "2020-05-22", "close": 0.8, "volume": 562.0}, {"date": "2020-05-26", "close": 0.8102, "volume": 741.0}, {"date": "2020-05-27", "close": 0.826, "volume": 5889.0}, {"date": "2020-05-28", "close": 0.7965, "volume": 12965.0}, {"date": "2020-05-29", "close": 0.8356, "volume": 9634.0}, {"date": "2020-06-01", "close": 0.8399, "volume": 18419.0}, {"date": "2020-06-02", "close": 0.85, "volume": 3036.0}, {"date": "2020-06-03", "close": 0.8499, "volume": 5562.0}, {"date": "2020-06-04", "close": 0.88, "volume": 10028.0}, {"date": "2020-06-05", "close": 0.8801, "volume": 2807.0}, {"date": "2020-06-08", "close": 0.9603, "volume": 22796.0}, {"date": "2020-06-09", "close": 0.9304, "volume": 19021.0}, {"date": "2020-06-10", "close": 0.9301, "volume": 19905.0}, {"date": "2020-06-11", "close": 0.9001, "volume": 48091.0}, {"date": "2020-06-12", "close": 0.8985, "volume": 547410.0}, {"date": "2020-06-15", "close": 0.8888, "volume": 71140.0}, {"date": "2020-06-16", "close": 0.9749, "volume": 33270.0}, {"date": "2020-06-17", "close": 0.8901, "volume": 102919.0}, {"date": "2020-06-18", "close": 0.9002, "volume": 14766.0}, {"date": "2020-06-19", "close": 0.98, "volume": 17542.0}, {"date": "2020-06-22", "close": 1.07, "volume": 50582.0}, {"date": "2020-06-23", "close": 1.15, "volume": 154607.0}, {"date": "2020-06-24", "close": 1.08, "volume": 33052.0}, {"date": "2020-06-25", "close": 1.055, "volume": 6285.0}, {"date": "2020-06-26", "close": 1.02, "volume": 7377.0}, {"date": "2020-06-29", "close": 0.9006, "volume": 32025.0}, {"date": "2020-06-30", "close": 0.9456, "volume": 10765.0}, {"date": "2020-07-01", "close": 0.9544, "volume": 7622.0}, {"date": "2020-07-02", "close": 0.93, "volume": 20109.0}, {"date": "2020-07-06", "close": 0.9035, "volume": 31993.0}, {"date": "2020-07-07", "close": 0.9299, "volume": 8818.0}, {"date": "2020-07-08", "close": 0.9471, "volume": 1053.0}, {"date": "2020-07-09", "close": 0.95, "volume": 6255.0}, {"date": "2020-07-10", "close": 1.0601, "volume": 56241.0}, {"date": "2020-07-13", "close": 0.995, "volume": 14981.0}, {"date": "2020-07-14", "close": 1.02, "volume": 12094.0}, {"date": "2020-07-15", "close": 1.0, "volume": 2132.0}, {"date": "2020-07-16", "close": 1.05, "volume": 5847.0}, {"date": "2020-07-17", "close": 1.05, "volume": 621.0}, {"date": "2020-07-20", "close": 0.98, "volume": 986.0}, {"date": "2020-07-21", "close": 1.0691, "volume": 4735.0}, {"date": "2020-07-22", "close": 1.025, "volume": 1181.0}, {"date": "2020-07-23", "close": 1.07, "volume": 8639.0}, {"date": "2020-07-24", "close": 1.05, "volume": 881.0}, {"date": "2020-07-27", "close": 1.055, "volume": 4447.0}, {"date": "2020-07-28", "close": 1.4101, "volume": 639543.0}, {"date": "2020-07-29", "close": 1.08, "volume": 147769.0}, {"date": "2020-07-30", "close": 1.0299, "volume": 16922.0}, {"date": "2020-07-31", "close": 0.9975, "volume": 20255.0}, {"date": "2020-08-03", "close": 1.09, "volume": 12405.0}, {"date": "2020-08-04", "close": 1.13, "volume": 41850.0}, {"date": "2020-08-05", "close": 1.1, "volume": 16075.0}, {"date": "2020-08-06", "close": 1.15, "volume": 7493.0}, {"date": "2020-08-07", "close": 1.12, "volume": 4057.0}, {"date": "2020-08-10", "close": 1.1599, "volume": 15224.0}, {"date": "2020-08-11", "close": 1.08, "volume": 9997.0}, {"date": "2020-08-12", "close": 1.0852, "volume": 12668.0}, {"date": "2020-08-13", "close": 1.07, "volume": 4787.0}, {"date": "2020-08-14", "close": 1.185, "volume": 9515.0}, {"date": "2020-08-17", "close": 1.21, "volume": 10804.0}, {"date": "2020-08-18", "close": 1.2261, "volume": 12611.0}, {"date": "2020-08-19", "close": 1.216, "volume": 3066.0}, {"date": "2020-08-20", "close": 1.2, "volume": 1224.0}, {"date": "2020-08-21", "close": 1.17, "volume": 4714.0}, {"date": "2020-08-24", "close": 1.1858, "volume": 5020.0}, {"date": "2020-08-25", "close": 1.197, "volume": 2203.0}, {"date": "2020-08-26", "close": 1.18, "volume": 1182.0}, {"date": "2020-08-27", "close": 1.17, "volume": 1394.0}, {"date": "2020-08-28", "close": 1.1856, "volume": 3556.0}, {"date": "2020-08-31", "close": 1.2, "volume": 1522.0}, {"date": "2020-09-01", "close": 1.16, "volume": 9466.0}, {"date": "2020-09-02", "close": 1.16, "volume": 1006.0}, {"date": "2020-09-03", "close": 1.16, "volume": 1005.0}, {"date": "2020-09-04", "close": 1.1645, "volume": 4310.0}, {"date": "2020-09-08", "close": 1.19, "volume": 2607.0}, {"date": "2020-09-09", "close": 1.15, "volume": 3203.0}, {"date": "2020-09-10", "close": 1.08, "volume": 2654.0}, {"date": "2020-09-11", "close": 1.06, "volume": 3984.0}, {"date": "2020-09-14", "close": 1.13, "volume": 1471.0}, {"date": "2020-09-15", "close": 1.05, "volume": 2104.0}, {"date": "2020-09-16", "close": 1.065, "volume": 1732.0}, {"date": "2020-09-17", "close": 1.07, "volume": 291.0}, {"date": "2020-09-18", "close": 1.1, "volume": 6559.0}, {"date": "2020-09-21", "close": 1.1, "volume": 1194.0}, {"date": "2020-09-22", "close": 1.07, "volume": 639.0}, {"date": "2020-09-23", "close": 1.135, "volume": 1307.0}, {"date": "2020-09-24", "close": 1.05, "volume": 1478.0}, {"date": "2020-09-25", "close": 1.05, "volume": null}, {"date": "2020-09-28", "close": 1.095, "volume": 26847.0}, {"date": "2020-09-29", "close": 1.07, "volume": 15743.0}, {"date": "2020-09-30", "close": 1.07, "volume": null}, {"date": "2020-10-01", "close": 1.07, "volume": null}, {"date": "2020-10-02", "close": 1.14, "volume": 912.0}, {"date": "2020-10-05", "close": 1.14, "volume": 916.0}, {"date": "2020-10-06", "close": 1.11, "volume": 2813.0}, {"date": "2020-10-07", "close": 1.27, "volume": 3698.0}, {"date": "2020-10-08", "close": 1.365, "volume": 10029.0}, {"date": "2020-10-09", "close": 1.41, "volume": 5329.0}, {"date": "2020-10-12", "close": 1.585, "volume": 12844.0}, {"date": "2020-10-13", "close": 1.6143, "volume": 8820.0}, {"date": "2020-10-14", "close": 1.6285, "volume": 8538.0}, {"date": "2020-10-15", "close": 1.5627, "volume": 6480.0}, {"date": "2020-10-16", "close": 1.5627, "volume": null}, {"date": "2020-10-19", "close": 1.5627, "volume": null}, {"date": "2020-10-20", "close": 1.6, "volume": 531.0}, {"date": "2020-10-21", "close": 1.59, "volume": 1624.0}, {"date": "2020-10-22", "close": 1.52, "volume": 914.0}, {"date": "2020-10-23", "close": 1.5722, "volume": 943.0}, {"date": "2020-10-26", "close": 1.6387, "volume": 7418.0}, {"date": "2020-10-27", "close": 1.55, "volume": 2052.0}, {"date": "2020-10-28", "close": 1.6, "volume": 551.0}, {"date": "2020-10-29", "close": 1.56, "volume": 6885.0}, {"date": "2020-10-30", "close": 1.65, "volume": 539.0}, {"date": "2020-11-02", "close": 1.605, "volume": 736.0}, {"date": "2020-11-03", "close": 1.6, "volume": 455.0}, {"date": "2020-11-04", "close": 1.5321, "volume": 708.0}, {"date": "2020-11-05", "close": 1.64, "volume": 432.0}, {"date": "2020-11-06", "close": 1.605, "volume": 2078.0}, {"date": "2020-11-09", "close": 2.92, "volume": 7128207.0}, {"date": "2020-11-10", "close": 2.04, "volume": 961702.0}, {"date": "2020-11-11", "close": 1.91, "volume": 172999.0}, {"date": "2020-11-12", "close": 1.86, "volume": 92270.0}, {"date": "2020-11-13", "close": 2.0116, "volume": 685374.0}, {"date": "2020-11-16", "close": 2.0, "volume": 465161.0}, {"date": "2020-11-17", "close": 1.9, "volume": 370976.0}, {"date": "2020-11-18", "close": 2.31, "volume": 12201070.0}, {"date": "2020-11-19", "close": 2.4, "volume": 507652.0}, {"date": "2020-11-20", "close": 2.19, "volume": 137294.0}, {"date": "2020-11-23", "close": 2.09, "volume": 61114.0}, {"date": "2020-11-24", "close": 2.19, "volume": 531569.0}, {"date": "2020-11-25", "close": 2.23, "volume": 51042.0}, {"date": "2020-11-27", "close": 2.2, "volume": 30643.0}, {"date": "2020-11-30", "close": 2.19, "volume": 75521.0}, {"date": "2020-12-01", "close": 2.21, "volume": 39704.0}, {"date": "2020-12-02", "close": 2.17, "volume": 51857.0}, {"date": "2020-12-03", "close": 2.2656, "volume": 180993.0}, {"date": "2020-12-04", "close": 2.35, "volume": 123356.0}, {"date": "2020-12-07", "close": 2.2501, "volume": 19257.0}, {"date": "2020-12-08", "close": 2.3299, "volume": 252081.0}, {"date": "2020-12-09", "close": 2.3701, "volume": 80167.0}, {"date": "2020-12-10", "close": 2.3102, "volume": 214602.0}, {"date": "2020-12-11", "close": 2.5, "volume": 118531.0}, {"date": "2020-12-14", "close": 2.377, "volume": 78046.0}, {"date": "2020-12-15", "close": 2.37, "volume": 30436.0}, {"date": "2020-12-16", "close": 2.32, "volume": 27886.0}, {"date": "2020-12-17", "close": 2.33, "volume": 12969.0}, {"date": "2020-12-18", "close": 2.25, "volume": 31903.0}, {"date": "2020-12-21", "close": 2.24, "volume": 16942.0}, {"date": "2020-12-22", "close": 2.01, "volume": 69925.0}, {"date": "2020-12-23", "close": 1.9, "volume": 36722.0}, {"date": "2020-12-24", "close": 1.94, "volume": 8124.0}, {"date": "2020-12-28", "close": 2.1, "volume": 148395.0}, {"date": "2020-12-29", "close": 2.36, "volume": 1089185.0}, {"date": "2020-12-30", "close": 2.31, "volume": 196237.0}, {"date": "2020-12-31", "close": 2.2, "volume": 48110.0}, {"date": "2021-01-04", "close": 2.18, "volume": 26187.0}, {"date": "2021-01-05", "close": 2.18, "volume": 41575.0}, {"date": "2021-01-06", "close": 2.26, "volume": 31711.0}, {"date": "2021-01-07", "close": 2.395, "volume": 29449.0}, {"date": "2021-01-08", "close": 2.44, "volume": 12212.0}, {"date": "2021-01-11", "close": 2.34, "volume": 14340.0}, {"date": "2021-01-12", "close": 2.34, "volume": 8096.0}, {"date": "2021-01-13", "close": 2.45, "volume": 11760.0}, {"date": "2021-01-14", "close": 2.3, "volume": 567611.0}, {"date": "2021-01-15", "close": 2.33, "volume": 25464.0}, {"date": "2021-01-19", "close": 2.29, "volume": 44456.0}, {"date": "2021-01-20", "close": 2.24, "volume": 24275.0}, {"date": "2021-01-21", "close": 2.34, "volume": 150647.0}, {"date": "2021-01-22", "close": 2.44, "volume": 15766.0}, {"date": "2021-01-25", "close": 2.45, "volume": 65421.0}, {"date": "2021-01-26", "close": 2.505, "volume": 74108.0}, {"date": "2021-01-27", "close": 2.5028, "volume": 151828.0}, {"date": "2021-01-28", "close": 2.55, "volume": 22010.0}, {"date": "2021-01-29", "close": 2.82, "volume": 670793.0}, {"date": "2021-02-01", "close": 3.02, "volume": 45693.0}, {"date": "2021-02-02", "close": 3.08, "volume": 25521.0}, {"date": "2021-02-03", "close": 3.03, "volume": 24161.0}, {"date": "2021-02-04", "close": 3.05, "volume": 44108.0}, {"date": "2021-02-05", "close": 3.08, "volume": 13237.0}, {"date": "2021-02-08", "close": 2.9, "volume": 84208.0}, {"date": "2021-02-09", "close": 2.82, "volume": 314272.0}, {"date": "2021-02-10", "close": 2.82, "volume": 31229.0}, {"date": "2021-02-11", "close": 2.72, "volume": 16783.0}, {"date": "2021-02-12", "close": 2.69, "volume": 140765.0}, {"date": "2021-02-16", "close": 2.9899, "volume": 133601.0}, {"date": "2021-02-17", "close": 2.97, "volume": 13995.0}, {"date": "2021-02-18", "close": 3.29, "volume": 366866.0}, {"date": "2021-02-19", "close": 3.48, "volume": 158680.0}, {"date": "2021-02-22", "close": 3.75, "volume": 165991.0}, {"date": "2021-02-23", "close": 3.24, "volume": 300180.0}, {"date": "2021-02-24", "close": 3.36, "volume": 82495.0}, {"date": "2021-02-25", "close": 3.04, "volume": 48848.0}, {"date": "2021-02-26", "close": 2.88, "volume": 39933.0}, {"date": "2021-03-01", "close": 2.77, "volume": 19844.0}, {"date": "2021-03-02", "close": 2.84, "volume": 111103.0}, {"date": "2021-03-03", "close": 2.8, "volume": 49521.0}, {"date": "2021-03-04", "close": 2.31, "volume": 38720.0}, {"date": "2021-03-05", "close": 2.38, "volume": 41971.0}, {"date": "2021-03-08", "close": 2.51, "volume": 55613.0}, {"date": "2021-03-09", "close": 2.68, "volume": 85199.0}, {"date": "2021-03-10", "close": 2.57, "volume": 23042.0}, {"date": "2021-03-11", "close": 2.65, "volume": 12240.0}, {"date": "2021-03-12", "close": 2.77, "volume": 65452.0}, {"date": "2021-03-15", "close": 2.91, "volume": 227134.0}, {"date": "2021-03-16", "close": 2.89, "volume": 140602.0}, {"date": "2021-03-17", "close": 2.87, "volume": 99420.0}, {"date": "2021-03-18", "close": 2.78, "volume": 69077.0}, {"date": "2021-03-19", "close": 2.77, "volume": 32609.0}, {"date": "2021-03-22", "close": 2.61, "volume": 18422.0}, {"date": "2021-03-23", "close": 2.48, "volume": 53601.0}, {"date": "2021-03-24", "close": 2.45, "volume": 23537.0}, {"date": "2021-03-25", "close": 2.4, "volume": 11519.0}, {"date": "2021-03-26", "close": 2.44, "volume": 5753.0}, {"date": "2021-03-29", "close": 2.53, "volume": 12879.0}, {"date": "2021-03-30", "close": 2.45, "volume": 13181.0}, {"date": "2021-03-31", "close": 2.43, "volume": 9458.0}, {"date": "2021-04-01", "close": 2.59, "volume": 32072.0}, {"date": "2021-04-05", "close": 2.52, "volume": 19909.0}, {"date": "2021-04-06", "close": 2.67, "volume": 249611.0}, {"date": "2021-04-07", "close": 2.635, "volume": 15869.0}, {"date": "2021-04-08", "close": 2.6202, "volume": 7892.0}, {"date": "2021-04-09", "close": 2.45, "volume": 42010.0}, {"date": "2021-04-12", "close": 2.42, "volume": 15197.0}, {"date": "2021-04-13", "close": 2.26, "volume": 11194.0}, {"date": "2021-04-14", "close": 2.27, "volume": 17865.0}, {"date": "2021-04-15", "close": 2.15, "volume": 11605.0}, {"date": "2021-04-16", "close": 2.06, "volume": 29054.0}, {"date": "2021-04-19", "close": 2.04, "volume": 38333.0}, {"date": "2021-04-20", "close": 2.04, "volume": 21791.0}, {"date": "2021-04-21", "close": 2.11, "volume": 14827.0}, {"date": "2021-04-22", "close": 2.12, "volume": 4837.0}, {"date": "2021-04-23", "close": 2.14, "volume": 2150.0}, {"date": "2021-04-26", "close": 2.11, "volume": 6348.0}, {"date": "2021-04-27", "close": 2.12, "volume": 1770.0}, {"date": "2021-04-28", "close": 2.25, "volume": 291961.0}, {"date": "2021-04-29", "close": 2.12, "volume": 37567.0}, {"date": "2021-04-30", "close": 2.24, "volume": 479099.0}, {"date": "2021-05-03", "close": 2.31, "volume": 175559.0}, {"date": "2021-05-04", "close": 2.0601, "volume": 96692.0}, {"date": "2021-05-05", "close": 2.56, "volume": 224635.0}, {"date": "2021-05-06", "close": 2.44, "volume": 33190.0}, {"date": "2021-05-07", "close": 3.5, "volume": 65674600.0}, {"date": "2021-05-10", "close": 6.39, "volume": 33454240.0}, {"date": "2021-05-11", "close": 6.6, "volume": 39293430.0}, {"date": "2021-05-12", "close": 5.63, "volume": 32639010.0}, {"date": "2021-05-13", "close": 6.43, "volume": 37399360.0}, {"date": "2021-05-14", "close": 6.73, "volume": 33363280.0}, {"date": "2021-05-17", "close": 5.91, "volume": 4410801.0}, {"date": "2021-05-18", "close": 5.89, "volume": 2436633.0}, {"date": "2021-05-19", "close": 5.25, "volume": 1667625.0}, {"date": "2021-05-20", "close": 5.92, "volume": 8500910.0}, {"date": "2021-05-21", "close": 6.25, "volume": 2281915.0}, {"date": "2021-05-24", "close": 6.77, "volume": 2432003.0}, {"date": "2021-05-25", "close": 6.61, "volume": 2309276.0}, {"date": "2021-05-26", "close": 7.97, "volume": 4639484.0}, {"date": "2021-05-27", "close": 6.68, "volume": 2068157.0}, {"date": "2021-05-28", "close": 6.96, "volume": 1447414.0}, {"date": "2021-06-01", "close": 7.0, "volume": 1593834.0}, {"date": "2021-06-02", "close": 8.65, "volume": 8118440.0}, {"date": "2021-06-03", "close": 7.45, "volume": 1578792.0}, {"date": "2021-06-04", "close": 7.97, "volume": 2985299.0}, {"date": "2021-06-07", "close": 8.51, "volume": 1155754.0}, {"date": "2021-06-08", "close": 11.55, "volume": 13057820.0}, {"date": "2021-06-09", "close": 9.94, "volume": 1698567.0}, {"date": "2021-06-10", "close": 8.87, "volume": 758721.0}, {"date": "2021-06-11", "close": 9.25, "volume": 955314.0}, {"date": "2021-06-14", "close": 9.06, "volume": 409105.0}, {"date": "2021-06-15", "close": 7.66, "volume": 529198.0}, {"date": "2021-06-16", "close": 7.29, "volume": 332727.0}, {"date": "2021-06-17", "close": 7.44, "volume": 517920.0}, {"date": "2021-06-18", "close": 7.37, "volume": 499738.0}, {"date": "2021-06-21", "close": 6.98, "volume": 523567.0}, {"date": "2021-06-22", "close": 6.98, "volume": 506647.0}, {"date": "2021-06-23", "close": 7.38, "volume": 220953.0}, {"date": "2021-06-24", "close": 7.95, "volume": 1772496.0}, {"date": "2021-06-25", "close": 7.71, "volume": 446960.0}, {"date": "2021-06-28", "close": 7.53, "volume": 235034.0}, {"date": "2021-06-29", "close": 6.93, "volume": 430050.0}, {"date": "2021-06-30", "close": 6.72, "volume": 224200.0}, {"date": "2021-07-01", "close": 6.55, "volume": 620380.0}, {"date": "2021-07-02", "close": 6.02, "volume": 146216.0}, {"date": "2021-07-06", "close": 6.69, "volume": 242996.0}, {"date": "2021-07-07", "close": 5.93, "volume": 203743.0}, {"date": "2021-07-08", "close": 5.82, "volume": 260666.0}, {"date": "2021-07-09", "close": 6.24, "volume": 145373.0}, {"date": "2021-07-12", "close": 6.29, "volume": 140562.0}, {"date": "2021-07-13", "close": 5.95, "volume": 163880.0}, {"date": "2021-07-14", "close": 5.77, "volume": 88059.0}, {"date": "2021-07-15", "close": 5.62, "volume": 257033.0}, {"date": "2021-07-16", "close": 5.58, "volume": 33589.0}, {"date": "2021-07-19", "close": 5.26, "volume": 103051.0}, {"date": "2021-07-20", "close": 5.31, "volume": 64206.0}, {"date": "2021-07-21", "close": 5.26, "volume": 326271.0}, {"date": "2021-07-22", "close": 5.3, "volume": 117298.0}, {"date": "2021-07-23", "close": 5.22, "volume": 56166.0}, {"date": "2021-07-26", "close": 5.25, "volume": 35543.0}, {"date": "2021-07-27", "close": 5.34, "volume": 148661.0}, {"date": "2021-07-28", "close": 5.61, "volume": 111452.0}, {"date": "2021-07-29", "close": 5.49, "volume": 193603.0}, {"date": "2021-07-30", "close": 5.17, "volume": 28017.0}, {"date": "2021-08-02", "close": 5.25, "volume": 38569.0}, {"date": "2021-08-03", "close": 4.99, "volume": 83525.0}, {"date": "2021-08-04", "close": 4.92, "volume": 33347.0}, {"date": "2021-08-05", "close": 5.02, "volume": 39237.0}, {"date": "2021-08-06", "close": 4.95, "volume": 25092.0}, {"date": "2021-08-09", "close": 4.99, "volume": 31830.0}, {"date": "2021-08-10", "close": 4.94, "volume": 99774.0}, {"date": "2021-08-11", "close": 4.66, "volume": 43520.0}, {"date": "2021-08-12", "close": 4.64, "volume": 22460.0}, {"date": "2021-08-13", "close": 4.46, "volume": 19138.0}, {"date": "2021-08-16", "close": 4.19, "volume": 73878.0}, {"date": "2021-08-17", "close": 3.68, "volume": 127905.0}, {"date": "2021-08-18", "close": 3.82, "volume": 600200.0}, {"date": "2021-08-19", "close": 3.62, "volume": 45764.0}, {"date": "2021-08-20", "close": 3.57, "volume": 137217.0}, {"date": "2021-08-23", "close": 3.58, "volume": 50551.0}, {"date": "2021-08-24", "close": 3.42, "volume": 215690.0}, {"date": "2021-08-25", "close": 3.82, "volume": 757915.0}, {"date": "2021-08-26", "close": 3.59, "volume": 77327.0}, {"date": "2021-08-27", "close": 3.64, "volume": 152321.0}, {"date": "2021-08-30", "close": 3.69, "volume": 113309.0}, {"date": "2021-08-31", "close": 3.86, "volume": 3302152.0}, {"date": "2021-09-01", "close": 4.17, "volume": 626775.0}, {"date": "2021-09-02", "close": 3.95, "volume": 156548.0}, {"date": "2021-09-03", "close": 3.89, "volume": 121852.0}, {"date": "2021-09-07", "close": 3.95, "volume": 77836.0}, {"date": "2021-09-08", "close": 3.81, "volume": 72581.0}, {"date": "2021-09-09", "close": 3.93, "volume": 58736.0}, {"date": "2021-09-10", "close": 3.85, "volume": 27054.0}, {"date": "2021-09-13", "close": 3.71, "volume": 110963.0}, {"date": "2021-09-14", "close": 3.68, "volume": 51508.0}, {"date": "2021-09-15", "close": 3.6, "volume": 31821.0}, {"date": "2021-09-16", "close": 3.6, "volume": 86077.0}, {"date": "2021-09-17", "close": 3.73, "volume": 45208.0}, {"date": "2021-09-20", "close": 3.37, "volume": 26586.0}, {"date": "2021-09-21", "close": 3.5, "volume": 16512.0}, {"date": "2021-09-22", "close": 3.51, "volume": 9821.0}, {"date": "2021-09-23", "close": 5.12, "volume": 4419962.0}, {"date": "2021-09-24", "close": 4.45, "volume": 1587532.0}, {"date": "2021-09-27", "close": 4.37, "volume": 436989.0}, {"date": "2021-09-28", "close": 4.32, "volume": 200219.0}, {"date": "2021-09-29", "close": 4.03, "volume": 53847.0}, {"date": "2021-09-30", "close": 4.14, "volume": 41197.0}, {"date": "2021-10-01", "close": 4.27, "volume": 83694.0}, {"date": "2021-10-04", "close": 4.13, "volume": 53805.0}, {"date": "2021-10-05", "close": 3.65, "volume": 126013.0}, {"date": "2021-10-06", "close": 3.76, "volume": 46481.0}, {"date": "2021-10-07", "close": 3.8, "volume": 36491.0}, {"date": "2021-10-08", "close": 3.72, "volume": 48897.0}, {"date": "2021-10-11", "close": 3.74, "volume": 39320.0}, {"date": "2021-10-12", "close": 3.79, "volume": 96328.0}, {"date": "2021-10-13", "close": 3.8, "volume": 21720.0}, {"date": "2021-10-14", "close": 3.78, "volume": 10343.0}, {"date": "2021-10-15", "close": 3.74, "volume": 114324.0}, {"date": "2021-10-18", "close": 3.54, "volume": 74703.0}, {"date": "2021-10-19", "close": 3.51, "volume": 96707.0}, {"date": "2021-10-20", "close": 3.52, "volume": 537265.0}, {"date": "2021-10-21", "close": 3.86, "volume": 1192229.0}, {"date": "2021-10-22", "close": 3.5, "volume": 176098.0}, {"date": "2021-10-25", "close": 3.82, "volume": 187312.0}, {"date": "2021-10-26", "close": 3.82, "volume": 93082.0}, {"date": "2021-10-27", "close": 3.74, "volume": 235066.0}, {"date": "2021-10-28", "close": 3.64, "volume": 61489.0}, {"date": "2021-10-29", "close": 3.72, "volume": 25451.0}, {"date": "2021-11-01", "close": 3.83, "volume": 202251.0}, {"date": "2021-11-02", "close": 3.94, "volume": 95183.0}, {"date": "2021-11-03", "close": 3.87, "volume": 69515.0}, {"date": "2021-11-04", "close": 3.76, "volume": 51306.0}, {"date": "2021-11-05", "close": 3.92, "volume": 71625.0}, {"date": "2021-11-08", "close": 4.15, "volume": 1291292.0}, {"date": "2021-11-09", "close": 4.03, "volume": 140243.0}, {"date": "2021-11-10", "close": 3.88, "volume": 43097.0}, {"date": "2021-11-11", "close": 3.99, "volume": 48422.0}, {"date": "2021-11-12", "close": 3.86, "volume": 49527.0}, {"date": "2021-11-15", "close": 3.87, "volume": 29295.0}, {"date": "2021-11-16", "close": 3.92, "volume": 27773.0}, {"date": "2021-11-17", "close": 3.75, "volume": 18965.0}, {"date": "2021-11-18", "close": 3.7, "volume": 40279.0}, {"date": "2021-11-19", "close": 3.62, "volume": 22595.0}, {"date": "2021-11-22", "close": 3.54, "volume": 23930.0}, {"date": "2021-11-23", "close": 3.38, "volume": 95455.0}, {"date": "2021-11-24", "close": 3.45, "volume": 16087.0}, {"date": "2021-11-26", "close": 3.16, "volume": 32204.0}, {"date": "2021-11-29", "close": 3.19, "volume": 25166.0}, {"date": "2021-11-30", "close": 3.0, "volume": 14062.0}, {"date": "2021-12-01", "close": 2.96, "volume": 18649.0}, {"date": "2021-12-02", "close": 2.71, "volume": 15355.0}, {"date": "2021-12-03", "close": 2.49, "volume": 39769.0}, {"date": "2021-12-06", "close": 2.49, "volume": 21149.0}, {"date": "2021-12-07", "close": 2.5, "volume": 9376.0}, {"date": "2021-12-08", "close": 2.66, "volume": 33652.0}, {"date": "2021-12-09", "close": 2.58, "volume": 9414.0}, {"date": "2021-12-10", "close": 2.54, "volume": 5364.0}, {"date": "2021-12-13", "close": 2.49, "volume": 23215.0}, {"date": "2021-12-14", "close": 2.55, "volume": 31729.0}, {"date": "2021-12-15", "close": 2.71, "volume": 149756.0}, {"date": "2021-12-16", "close": 2.27, "volume": 77413.0}, {"date": "2021-12-17", "close": 2.25, "volume": 73724.0}, {"date": "2021-12-20", "close": 2.26, "volume": 21805.0}, {"date": "2021-12-21", "close": 2.21, "volume": 109755.0}, {"date": "2021-12-22", "close": 2.3673, "volume": 57962.0}, {"date": "2021-12-23", "close": 2.27, "volume": 13045.0}, {"date": "2021-12-27", "close": 2.2816, "volume": 14538.0}, {"date": "2021-12-28", "close": 2.42, "volume": 73729.0}, {"date": "2021-12-29", "close": 2.3, "volume": 35195.0}, {"date": "2021-12-30", "close": 2.27, "volume": 50066.0}, {"date": "2021-12-31", "close": 2.18, "volume": 66540.0}, {"date": "2022-01-03", "close": 2.38, "volume": 129366.0}, {"date": "2022-01-04", "close": 2.5039, "volume": 89965.0}, {"date": "2022-01-05", "close": 2.37, "volume": 23427.0}, {"date": "2022-01-06", "close": 2.47, "volume": 15093.0}, {"date": "2022-01-07", "close": 2.52, "volume": 16074.0}, {"date": "2022-01-10", "close": 2.5, "volume": 34882.0}, {"date": "2022-01-11", "close": 2.64, "volume": 40714.0}, {"date": "2022-01-12", "close": 2.6, "volume": 4914.0}, {"date": "2022-01-13", "close": 2.73, "volume": 30305.0}, {"date": "2022-01-14", "close": 3.0, "volume": 30560.0}, {"date": "2022-01-18", "close": 3.55, "volume": 112928.0}, {"date": "2022-01-19", "close": 3.96, "volume": 90194.0}, {"date": "2022-01-20", "close": 3.99, "volume": 312330.0}, {"date": "2022-01-21", "close": 3.22, "volume": 120493.0}, {"date": "2022-01-24", "close": 2.82, "volume": 28913.0}, {"date": "2022-01-25", "close": 2.75, "volume": 11476.0}, {"date": "2022-01-26", "close": 3.05, "volume": 52400.0}, {"date": "2022-01-27", "close": 3.21, "volume": 239854.0}, {"date": "2022-01-28", "close": 2.9895, "volume": 21203.0}, {"date": "2022-01-31", "close": 2.96, "volume": 17364.0}, {"date": "2022-02-01", "close": 3.25, "volume": 36401.0}, {"date": "2022-02-02", "close": 3.17, "volume": 9852.0}, {"date": "2022-02-03", "close": 3.19, "volume": 7592.0}, {"date": "2022-02-04", "close": 3.0, "volume": 8510.0}, {"date": "2022-02-07", "close": 3.0, "volume": 7188.0}, {"date": "2022-02-08", "close": 3.03, "volume": 22212.0}, {"date": "2022-02-09", "close": 3.32, "volume": 62905.0}, {"date": "2022-02-10", "close": 3.7, "volume": 65098.0}, {"date": "2022-02-11", "close": 3.38, "volume": 24492.0}, {"date": "2022-02-14", "close": 3.47, "volume": 36581.0}, {"date": "2022-02-15", "close": 3.74, "volume": 28383.0}, {"date": "2022-02-16", "close": 3.97, "volume": 125579.0}, {"date": "2022-02-17", "close": 3.825, "volume": 57566.0}, {"date": "2022-02-18", "close": 3.69, "volume": 6910.0}, {"date": "2022-02-22", "close": 3.95, "volume": 11211.0}, {"date": "2022-02-23", "close": 3.915, "volume": 6426.0}, {"date": "2022-02-24", "close": 3.69, "volume": 12582.0}, {"date": "2022-02-25", "close": 3.7, "volume": 6305.0}, {"date": "2022-02-28", "close": 3.92, "volume": 54520.0}, {"date": "2022-03-01", "close": 3.77, "volume": 5615.0}, {"date": "2022-03-02", "close": 3.8998, "volume": 4927.0}, {"date": "2022-03-03", "close": 3.82, "volume": 10483.0}, {"date": "2022-03-04", "close": 3.66, "volume": 8393.0}, {"date": "2022-03-07", "close": 3.31, "volume": 6513.0}, {"date": "2022-03-08", "close": 3.26, "volume": 17853.0}, {"date": "2022-03-09", "close": 3.39, "volume": 2781.0}, {"date": "2022-03-10", "close": 3.4, "volume": 1771.0}, {"date": "2022-03-11", "close": 3.23, "volume": 42482.0}, {"date": "2022-03-14", "close": 3.15, "volume": 2389.0}, {"date": "2022-03-15", "close": 2.99, "volume": 4630.0}, {"date": "2022-03-16", "close": 2.85, "volume": 16977.0}, {"date": "2022-03-17", "close": 2.9, "volume": 8862.0}, {"date": "2022-03-18", "close": 2.99, "volume": 14424.0}, {"date": "2022-03-21", "close": 2.97, "volume": 17710.0}, {"date": "2022-03-22", "close": 2.85, "volume": 28568.0}, {"date": "2022-03-23", "close": 2.885, "volume": 5707.0}, {"date": "2022-03-24", "close": 2.84, "volume": 12584.0}, {"date": "2022-03-25", "close": 2.88, "volume": 15656.0}, {"date": "2022-03-28", "close": 3.09, "volume": 70327.0}, {"date": "2022-03-29", "close": 3.04, "volume": 9873.0}, {"date": "2022-03-30", "close": 3.12, "volume": 3419.0}, {"date": "2022-03-31", "close": 3.05, "volume": 3168.0}, {"date": "2022-04-01", "close": 2.93, "volume": 8416.0}, {"date": "2022-04-04", "close": 2.92, "volume": 35524.0}, {"date": "2022-04-05", "close": 2.95, "volume": 12325.0}, {"date": "2022-04-06", "close": 3.02, "volume": 14487.0}, {"date": "2022-04-07", "close": 2.97, "volume": 1516.0}, {"date": "2022-04-08", "close": 3.05, "volume": 23662.0}, {"date": "2022-04-11", "close": 3.1, "volume": 8010.0}, {"date": "2022-04-12", "close": 2.94, "volume": 1023.0}, {"date": "2022-04-13", "close": 3.01, "volume": 2830.0}, {"date": "2022-04-14", "close": 3.14, "volume": 2937.0}, {"date": "2022-04-18", "close": 2.985, "volume": 5540.0}, {"date": "2022-04-19", "close": 3.02, "volume": 933.0}, {"date": "2022-04-20", "close": 3.03, "volume": 4044.0}, {"date": "2022-04-21", "close": 3.0631, "volume": 34939.0}, {"date": "2022-04-22", "close": 2.94, "volume": 4173.0}, {"date": "2022-04-25", "close": 2.83, "volume": 10054.0}, {"date": "2022-04-26", "close": 2.83, "volume": 50018.0}, {"date": "2022-04-27", "close": 2.5999, "volume": 14824.0}, {"date": "2022-04-28", "close": 2.6076, "volume": 4948.0}, {"date": "2022-04-29", "close": 2.53, "volume": 6825.0}, {"date": "2022-05-02", "close": 2.67, "volume": 41468.0}, {"date": "2022-05-03", "close": 2.81, "volume": 17694.0}, {"date": "2022-05-04", "close": 2.79, "volume": 4823.0}, {"date": "2022-05-05", "close": 2.83, "volume": 10373.0}, {"date": "2022-05-06", "close": 2.83, "volume": 2672.0}, {"date": "2022-05-09", "close": 2.6412, "volume": 1235.0}, {"date": "2022-05-10", "close": 2.8, "volume": 21349.0}, {"date": "2022-05-11", "close": 2.37, "volume": 4066.0}, {"date": "2022-05-12", "close": 2.37, "volume": null}, {"date": "2022-05-13", "close": 2.395, "volume": 5589.0}, {"date": "2022-05-16", "close": 2.45, "volume": 2196.0}, {"date": "2022-05-17", "close": 2.47, "volume": 11409.0}, {"date": "2022-05-18", "close": 2.39, "volume": 3511.0}, {"date": "2022-05-19", "close": 2.525, "volume": 1103.0}, {"date": "2022-05-20", "close": 2.525, "volume": null}, {"date": "2022-05-23", "close": 2.5, "volume": 2822.0}, {"date": "2022-05-24", "close": 2.48, "volume": 2004.0}, {"date": "2022-05-25", "close": 2.422, "volume": 1179.0}, {"date": "2022-05-26", "close": 2.3401, "volume": 5777.0}, {"date": "2022-05-27", "close": 2.3601, "volume": 1373.0}, {"date": "2022-05-31", "close": 2.08, "volume": 31798.0}, {"date": "2022-06-01", "close": 2.11, "volume": 7273.0}, {"date": "2022-06-02", "close": 2.35, "volume": 15589.0}, {"date": "2022-06-03", "close": 2.3986, "volume": 1839.0}, {"date": "2022-06-06", "close": 2.79, "volume": 11863.0}, {"date": "2022-06-07", "close": 2.87, "volume": 4015.0}, {"date": "2022-06-08", "close": 2.98, "volume": 859.0}, {"date": "2022-06-09", "close": 3.17, "volume": 8374.0}, {"date": "2022-06-10", "close": 2.98, "volume": 5773.0}, {"date": "2022-06-13", "close": 2.84, "volume": 3163.0}, {"date": "2022-06-14", "close": 2.82, "volume": 10928.0}, {"date": "2022-06-15", "close": 2.92, "volume": 2353.0}, {"date": "2022-06-16", "close": 2.97, "volume": 2510.0}, {"date": "2022-06-17", "close": 2.9101, "volume": 1384.0}, {"date": "2022-06-21", "close": 2.895, "volume": 18674.0}, {"date": "2022-06-22", "close": 2.895, "volume": null}, {"date": "2022-06-23", "close": 2.91, "volume": 12836.0}, {"date": "2022-06-24", "close": 2.42, "volume": 9060.0}, {"date": "2022-06-27", "close": 2.69, "volume": 5408.0}, {"date": "2022-06-28", "close": 2.7, "volume": 1315.0}, {"date": "2022-06-29", "close": 2.59, "volume": 629.0}, {"date": "2022-06-30", "close": 2.88, "volume": 21370.0}, {"date": "2022-07-01", "close": 2.7676, "volume": 1725.0}, {"date": "2022-07-05", "close": 2.65, "volume": 2699.0}, {"date": "2022-07-06", "close": 2.8, "volume": 1421.0}, {"date": "2022-07-07", "close": 2.84, "volume": 824.0}, {"date": "2022-07-08", "close": 2.8299, "volume": 606.0}, {"date": "2022-07-11", "close": 2.8301, "volume": 681.0}, {"date": "2022-07-12", "close": 3.08, "volume": 294691.0}, {"date": "2022-07-13", "close": 3.016, "volume": 104617.0}, {"date": "2022-07-14", "close": 3.06, "volume": 36709.0}, {"date": "2022-07-15", "close": 2.99, "volume": 16185.0}, {"date": "2022-07-18", "close": 2.95, "volume": 2743.0}, {"date": "2022-07-19", "close": 3.0412, "volume": 13872.0}, {"date": "2022-07-20", "close": 3.0599, "volume": 4542.0}, {"date": "2022-07-21", "close": 2.88, "volume": 3691.0}, {"date": "2022-07-22", "close": 2.72, "volume": 4679.0}, {"date": "2022-07-25", "close": 2.77, "volume": 2139.0}, {"date": "2022-07-26", "close": 2.6501, "volume": 3474.0}, {"date": "2022-07-27", "close": 2.66, "volume": 2622.0}, {"date": "2022-07-28", "close": 2.65, "volume": 1453.0}, {"date": "2022-07-29", "close": 2.99, "volume": 2793.0}, {"date": "2022-08-01", "close": 3.0, "volume": 16563.0}, {"date": "2022-08-02", "close": 2.89, "volume": 4371.0}, {"date": "2022-08-03", "close": 3.25, "volume": 361619.0}, {"date": "2022-08-04", "close": 2.82, "volume": 76511.0}, {"date": "2022-08-05", "close": 2.99, "volume": 23430.0}, {"date": "2022-08-08", "close": 3.165, "volume": 210201.0}, {"date": "2022-08-09", "close": 2.71, "volume": 77146.0}, {"date": "2022-08-10", "close": 2.7899, "volume": 40771.0}, {"date": "2022-08-11", "close": 2.66, "volume": 36546.0}, {"date": "2022-08-12", "close": 2.6477, "volume": 27261.0}, {"date": "2022-08-15", "close": 2.56, "volume": 10655.0}, {"date": "2022-08-16", "close": 2.45, "volume": 16555.0}, {"date": "2022-08-17", "close": 2.41, "volume": 2265.0}, {"date": "2022-08-18", "close": 2.45, "volume": 54358.0}, {"date": "2022-08-19", "close": 2.453, "volume": 12235.0}, {"date": "2022-08-22", "close": 2.41, "volume": 3759.0}, {"date": "2022-08-23", "close": 2.32, "volume": 3166.0}, {"date": "2022-08-24", "close": 2.76, "volume": 211593.0}, {"date": "2022-08-25", "close": 2.586, "volume": 52717.0}, {"date": "2022-08-26", "close": 2.5265, "volume": 4093.0}, {"date": "2022-08-29", "close": 2.45, "volume": 35065.0}, {"date": "2022-08-30", "close": 2.38, "volume": 6416.0}, {"date": "2022-08-31", "close": 2.45, "volume": 1477.0}, {"date": "2022-09-01", "close": 2.38, "volume": 34082.0}, {"date": "2022-09-02", "close": 2.47, "volume": 9200.0}, {"date": "2022-09-06", "close": 2.495, "volume": 3532.0}, {"date": "2022-09-07", "close": 2.4999, "volume": 3543.0}, {"date": "2022-09-08", "close": 2.46, "volume": 741.0}, {"date": "2022-09-09", "close": 2.56, "volume": 7531.0}, {"date": "2022-09-12", "close": 2.45, "volume": 7127.0}, {"date": "2022-09-13", "close": 2.451, "volume": 4373.0}, {"date": "2022-09-14", "close": 2.42, "volume": 4191.0}, {"date": "2022-09-15", "close": 2.43, "volume": 2033.0}, {"date": "2022-09-16", "close": 2.48, "volume": 6437.0}, {"date": "2022-09-19", "close": 2.31, "volume": 3705.0}, {"date": "2022-09-20", "close": 2.295, "volume": 6901.0}, {"date": "2022-09-21", "close": 2.275, "volume": 3332.0}, {"date": "2022-09-22", "close": 2.17, "volume": 4310.0}, {"date": "2022-09-23", "close": 2.1104, "volume": 5121.0}, {"date": "2022-09-26", "close": 2.15, "volume": 2123.0}, {"date": "2022-09-27", "close": 2.075, "volume": 1922.0}, {"date": "2022-09-28", "close": 2.07, "volume": 1283.0}, {"date": "2022-09-29", "close": 2.02, "volume": 2585.0}, {"date": "2022-09-30", "close": 1.92, "volume": 2044.0}, {"date": "2022-10-03", "close": 1.96, "volume": 720.0}, {"date": "2022-10-04", "close": 1.94, "volume": 5063.0}, {"date": "2022-10-05", "close": 1.93, "volume": 409.0}, {"date": "2022-10-06", "close": 1.94, "volume": 387.0}, {"date": "2022-10-07", "close": 1.94, "volume": 2050.0}, {"date": "2022-10-10", "close": 1.93, "volume": 2058.0}, {"date": "2022-10-11", "close": 1.93, "volume": 638.0}, {"date": "2022-10-12", "close": 1.92, "volume": 249.0}, {"date": "2022-10-13", "close": 1.86, "volume": 2820.0}, {"date": "2022-10-14", "close": 1.87, "volume": 1013.0}, {"date": "2022-10-17", "close": 1.895, "volume": 4317.0}, {"date": "2022-10-18", "close": 1.875, "volume": 4039.0}, {"date": "2022-10-19", "close": 1.86, "volume": 14879.0}, {"date": "2022-10-20", "close": 1.94, "volume": 3371.0}, {"date": "2022-10-21", "close": 1.94, "volume": 1194.0}, {"date": "2022-10-24", "close": 1.94, "volume": 980.0}, {"date": "2022-10-25", "close": 1.97, "volume": 6857.0}, {"date": "2022-10-26", "close": 2.02, "volume": 2187.0}, {"date": "2022-10-27", "close": 2.0, "volume": 4045.0}, {"date": "2022-10-28", "close": 1.88, "volume": 9002.0}, {"date": "2022-10-31", "close": 1.89, "volume": 33020.0}, {"date": "2022-11-01", "close": 1.8701, "volume": 10109.0}, {"date": "2022-11-02", "close": 1.89, "volume": 2871.0}, {"date": "2022-11-03", "close": 2.13, "volume": 53587.0}, {"date": "2022-11-04", "close": 2.123, "volume": 25597.0}, {"date": "2022-11-07", "close": 1.97, "volume": 11047.0}, {"date": "2022-11-08", "close": 2.0, "volume": 8795.0}, {"date": "2022-11-09", "close": 1.9301, "volume": 6067.0}, {"date": "2022-11-10", "close": 1.92, "volume": 11039.0}, {"date": "2022-11-11", "close": 2.0, "volume": 8348.0}, {"date": "2022-11-14", "close": 1.95, "volume": 1371.0}, {"date": "2022-11-15", "close": 1.93, "volume": 5606.0}, {"date": "2022-11-16", "close": 1.88, "volume": 2859.0}, {"date": "2022-11-17", "close": 1.88, "volume": null}, {"date": "2022-11-18", "close": 1.855, "volume": 2028.0}, {"date": "2022-11-21", "close": 1.72, "volume": 4563.0}, {"date": "2022-11-22", "close": 1.69, "volume": 3536.0}, {"date": "2022-11-23", "close": 1.65, "volume": 1068.0}, {"date": "2022-11-25", "close": 1.6, "volume": 3162.0}, {"date": "2022-11-28", "close": 1.54, "volume": 3855.0}, {"date": "2022-11-29", "close": 1.63, "volume": 5511.0}, {"date": "2022-11-30", "close": 1.63, "volume": 3794.0}, {"date": "2022-12-01", "close": 1.76, "volume": 867.0}, {"date": "2022-12-02", "close": 1.72, "volume": 3256.0}, {"date": "2022-12-05", "close": 1.6, "volume": 821.0}, {"date": "2022-12-06", "close": 1.52, "volume": 992.0}, {"date": "2022-12-07", "close": 1.6382, "volume": 2418.0}, {"date": "2022-12-08", "close": 1.475, "volume": 4395.0}, {"date": "2022-12-09", "close": 1.58, "volume": 7001.0}, {"date": "2022-12-12", "close": 1.49, "volume": 591.0}, {"date": "2022-12-13", "close": 1.4785, "volume": 768.0}, {"date": "2022-12-14", "close": 1.34, "volume": 5834.0}, {"date": "2022-12-15", "close": 1.37, "volume": 1293.0}, {"date": "2022-12-16", "close": 1.37, "volume": 1405.0}, {"date": "2022-12-19", "close": 1.35, "volume": 11068.0}, {"date": "2022-12-20", "close": 1.3385, "volume": 888.0}, {"date": "2022-12-21", "close": 1.31, "volume": 1014.0}, {"date": "2022-12-22", "close": 1.3, "volume": 492.0}, {"date": "2022-12-23", "close": 1.38, "volume": 11107.0}, {"date": "2022-12-27", "close": 1.59, "volume": 4849.0}, {"date": "2022-12-28", "close": 1.4801, "volume": 2780.0}, {"date": "2022-12-29", "close": 1.61, "volume": 4550.0}, {"date": "2022-12-30", "close": 1.67, "volume": 9865.0}, {"date": "2023-01-03", "close": 1.595, "volume": 4153.0}, {"date": "2023-01-04", "close": 1.5973, "volume": 3929.0}, {"date": "2023-01-05", "close": 1.75, "volume": 19339.0}, {"date": "2023-01-06", "close": 1.74, "volume": 4977.0}, {"date": "2023-01-09", "close": 1.74, "volume": 22598.0}, {"date": "2023-01-10", "close": 1.72, "volume": 495.0}, {"date": "2023-01-11", "close": 1.81, "volume": 12355.0}, {"date": "2023-01-12", "close": 1.78, "volume": 1059.0}, {"date": "2023-01-13", "close": 1.75, "volume": 941.0}, {"date": "2023-01-17", "close": 1.7215, "volume": 5124.0}, {"date": "2023-01-18", "close": 1.68, "volume": 321.0}, {"date": "2023-01-19", "close": 1.71, "volume": 2506.0}, {"date": "2023-01-20", "close": 1.7766, "volume": 1763.0}, {"date": "2023-01-23", "close": 1.75, "volume": 3146.0}, {"date": "2023-01-24", "close": 1.75, "volume": 662.0}, {"date": "2023-01-25", "close": 1.631, "volume": 310.0}, {"date": "2023-01-26", "close": 1.631, "volume": null}, {"date": "2023-01-27", "close": 1.78, "volume": 1960.0}, {"date": "2023-01-30", "close": 1.69, "volume": 5617.0}, {"date": "2023-01-31", "close": 1.6545, "volume": 2563.0}, {"date": "2023-02-01", "close": 1.61, "volume": 11657.0}, {"date": "2023-02-02", "close": 1.6, "volume": 1070.0}, {"date": "2023-02-03", "close": 1.7, "volume": 1262.0}, {"date": "2023-02-06", "close": 1.64, "volume": 1709.0}, {"date": "2023-02-07", "close": 1.67, "volume": 11629.0}, {"date": "2023-02-08", "close": 1.72, "volume": 2089.0}, {"date": "2023-02-09", "close": 1.72, "volume": null}, {"date": "2023-02-10", "close": 1.6501, "volume": 5207.0}, {"date": "2023-02-13", "close": 1.66, "volume": 5137.0}, {"date": "2023-02-14", "close": 1.8, "volume": 18919.0}, {"date": "2023-02-15", "close": 1.75, "volume": 2977.0}, {"date": "2023-02-16", "close": 1.72, "volume": 6494.0}, {"date": "2023-02-17", "close": 1.76, "volume": 10078.0}, {"date": "2023-02-21", "close": 1.8, "volume": 638.0}, {"date": "2023-02-22", "close": 1.676, "volume": 9260.0}, {"date": "2023-02-23", "close": 1.62, "volume": 387.0}, {"date": "2023-02-24", "close": 1.6101, "volume": 1325.0}, {"date": "2023-02-27", "close": 1.705, "volume": 1777.0}, {"date": "2023-02-28", "close": 1.65, "volume": 2342.0}, {"date": "2023-03-01", "close": 1.55, "volume": 2167.0}, {"date": "2023-03-02", "close": 1.56, "volume": 4574.0}, {"date": "2023-03-03", "close": 1.7499, "volume": 3770.0}, {"date": "2023-03-06", "close": 1.703, "volume": 798.0}, {"date": "2023-03-07", "close": 1.61, "volume": 484.0}, {"date": "2023-03-08", "close": 1.61, "volume": null}, {"date": "2023-03-09", "close": 1.63, "volume": 1701.0}, {"date": "2023-03-10", "close": 1.7, "volume": 5798.0}, {"date": "2023-03-13", "close": 1.57, "volume": 4555.0}, {"date": "2023-03-14", "close": 1.68, "volume": 931.0}, {"date": "2023-03-15", "close": 1.56, "volume": 2686.0}, {"date": "2023-03-16", "close": 1.528, "volume": 2329.0}, {"date": "2023-03-17", "close": 1.53, "volume": 460.0}, {"date": "2023-03-20", "close": 1.43, "volume": 5217.0}, {"date": "2023-03-21", "close": 1.4, "volume": 300.0}, {"date": "2023-03-22", "close": 1.41, "volume": 422.0}, {"date": "2023-03-23", "close": 1.51, "volume": 427.0}, {"date": "2023-03-24", "close": 1.4, "volume": 2914.0}, {"date": "2023-03-27", "close": 1.4, "volume": null}, {"date": "2023-03-28", "close": 1.32, "volume": 3081.0}, {"date": "2023-03-29", "close": 1.38, "volume": 900.0}, {"date": "2023-03-30", "close": 1.38, "volume": null}, {"date": "2023-03-31", "close": 1.37, "volume": 950.0}, {"date": "2023-04-03", "close": 1.4, "volume": 1803.0}, {"date": "2023-04-04", "close": 1.4, "volume": null}, {"date": "2023-04-05", "close": 1.48, "volume": 958.0}, {"date": "2023-04-06", "close": 1.405, "volume": 338.0}, {"date": "2023-04-10", "close": 1.3701, "volume": 1593.0}, {"date": "2023-04-11", "close": 1.4, "volume": 486.0}, {"date": "2023-04-12", "close": 1.3473, "volume": 2988.0}, {"date": "2023-04-13", "close": 1.45, "volume": 9867.0}, {"date": "2023-04-14", "close": 1.37, "volume": 6799.0}, {"date": "2023-04-17", "close": 1.405, "volume": 286.0}, {"date": "2023-04-18", "close": 1.4253, "volume": 1553.0}, {"date": "2023-04-19", "close": 1.39, "volume": 1109.0}, {"date": "2023-04-20", "close": 1.3996, "volume": 482.0}, {"date": "2023-04-21", "close": 1.22, "volume": 34265.0}, {"date": "2023-04-24", "close": 1.25, "volume": 6537.0}, {"date": "2023-04-25", "close": 1.37, "volume": 3785.0}, {"date": "2023-04-26", "close": 1.3, "volume": 1585.0}, {"date": "2023-04-27", "close": 1.26, "volume": 1562.0}, {"date": "2023-04-28", "close": 1.27, "volume": 2224.0}, {"date": "2023-05-01", "close": 1.2, "volume": 5874.0}, {"date": "2023-05-02", "close": 1.22, "volume": 19794.0}, {"date": "2023-05-03", "close": 1.3, "volume": 103182.0}, {"date": "2023-05-04", "close": 1.34, "volume": 134246.0}, {"date": "2023-05-05", "close": 1.23, "volume": 6235.0}, {"date": "2023-05-08", "close": 1.2601, "volume": 15167.0}, {"date": "2023-05-09", "close": 1.7299, "volume": 108092.0}, {"date": "2023-05-10", "close": 2.1, "volume": 369514.0}, {"date": "2023-05-11", "close": 1.82, "volume": 55440.0}, {"date": "2023-05-12", "close": 1.94, "volume": 13647.0}, {"date": "2023-05-15", "close": 1.3, "volume": 69445.0}, {"date": "2023-05-16", "close": 1.36, "volume": 6951.0}, {"date": "2023-05-17", "close": 1.48, "volume": 23998.0}, {"date": "2023-05-18", "close": 1.48, "volume": 4583.0}, {"date": "2023-05-19", "close": 1.47, "volume": 7938.0}, {"date": "2023-05-22", "close": 1.48, "volume": 2087.0}, {"date": "2023-05-23", "close": 1.53, "volume": 2697.0}, {"date": "2023-05-24", "close": 1.5, "volume": 7635.0}, {"date": "2023-05-25", "close": 1.66, "volume": 13826.0}, {"date": "2023-05-26", "close": 1.62, "volume": 22526.0}, {"date": "2023-05-30", "close": 1.58, "volume": 5991.0}, {"date": "2023-05-31", "close": 1.8, "volume": 33484.0}, {"date": "2023-06-01", "close": 2.08, "volume": 16752.0}, {"date": "2023-06-02", "close": 2.36, "volume": 26266.0}, {"date": "2023-06-05", "close": 2.69, "volume": 1055970.0}, {"date": "2023-06-06", "close": 2.99, "volume": 80360.0}, {"date": "2023-06-07", "close": 3.3, "volume": 58412.0}, {"date": "2023-06-08", "close": 3.3, "volume": 44709.0}, {"date": "2023-06-09", "close": 2.91, "volume": 33624.0}, {"date": "2023-06-12", "close": 2.84, "volume": 47819.0}, {"date": "2023-06-13", "close": 2.87, "volume": 4093.0}, {"date": "2023-06-14", "close": 2.71, "volume": 8893.0}, {"date": "2023-06-15", "close": 2.85, "volume": 450036.0}, {"date": "2023-06-16", "close": 3.1, "volume": 161510.0}, {"date": "2023-06-20", "close": 2.79, "volume": 169595.0}, {"date": "2023-06-21", "close": 2.69, "volume": 45097.0}, {"date": "2023-06-22", "close": 2.6499, "volume": 37290.0}, {"date": "2023-06-23", "close": 2.31, "volume": 43266.0}, {"date": "2023-06-26", "close": 2.61, "volume": 68230.0}, {"date": "2023-06-27", "close": 2.68, "volume": 137516.0}, {"date": "2023-06-28", "close": 2.59, "volume": 48042.0}, {"date": "2023-06-29", "close": 2.325, "volume": 27768.0}, {"date": "2023-06-30", "close": 2.39, "volume": 10408.0}, {"date": "2023-07-03", "close": 2.47, "volume": 7361.0}, {"date": "2023-07-05", "close": 2.29, "volume": 11296.0}, {"date": "2023-07-06", "close": 2.28, "volume": 7583.0}, {"date": "2023-07-07", "close": 2.26, "volume": 13002.0}, {"date": "2023-07-10", "close": 2.25, "volume": 4933.0}, {"date": "2023-07-11", "close": 2.065, "volume": 18566.0}, {"date": "2023-07-12", "close": 2.145, "volume": 7546.0}, {"date": "2023-07-13", "close": 2.07, "volume": 5696.0}, {"date": "2023-07-14", "close": 2.1285, "volume": 22471.0}, {"date": "2023-07-17", "close": 1.96, "volume": 6373.0}, {"date": "2023-07-18", "close": 1.93, "volume": 10869.0}, {"date": "2023-07-19", "close": 1.94, "volume": 8981.0}, {"date": "2023-07-20", "close": 1.97, "volume": 7124.0}, {"date": "2023-07-21", "close": 1.87, "volume": 2802.0}, {"date": "2023-07-24", "close": 1.93, "volume": 17224.0}, {"date": "2023-07-25", "close": 1.98, "volume": 11183.0}, {"date": "2023-07-26", "close": 2.0, "volume": 3775.0}, {"date": "2023-07-27", "close": 1.99, "volume": 4446.0}, {"date": "2023-07-28", "close": 1.99, "volume": null}, {"date": "2023-07-31", "close": 1.999, "volume": 3919.0}, {"date": "2023-08-01", "close": 1.93, "volume": 8017.0}, {"date": "2023-08-02", "close": 1.95, "volume": 1951.0}, {"date": "2023-08-03", "close": 2.04, "volume": 7646.0}, {"date": "2023-08-04", "close": 1.98, "volume": 3602.0}, {"date": "2023-08-07", "close": 1.95, "volume": 2229.0}, {"date": "2023-08-08", "close": 1.96, "volume": 1826.0}, {"date": "2023-08-09", "close": 2.05, "volume": 3957.0}, {"date": "2023-08-10", "close": 1.97, "volume": 8196.0}, {"date": "2023-08-11", "close": 1.9, "volume": 9675.0}, {"date": "2023-08-14", "close": 1.9, "volume": 353.0}, {"date": "2023-08-15", "close": 1.9, "volume": 679.0}, {"date": "2023-08-16", "close": 1.9, "volume": 1231.0}, {"date": "2023-08-17", "close": 1.88, "volume": 5152.0}, {"date": "2023-08-18", "close": 1.87, "volume": 6389.0}, {"date": "2023-08-21", "close": 1.83, "volume": 341.0}, {"date": "2023-08-22", "close": 1.99, "volume": 5071.0}, {"date": "2023-08-23", "close": 1.93, "volume": 45696.0}, {"date": "2023-08-24", "close": 1.44, "volume": 27842.0}, {"date": "2023-08-25", "close": 1.6301, "volume": 19440.0}, {"date": "2023-08-28", "close": 1.34, "volume": 56821.0}, {"date": "2023-08-29", "close": 1.51, "volume": 47755.0}, {"date": "2023-08-30", "close": 1.5, "volume": 30889.0}, {"date": "2023-08-31", "close": 1.52, "volume": 11647.0}, {"date": "2023-09-01", "close": 1.61, "volume": 13207.0}, {"date": "2023-09-05", "close": 1.47, "volume": 27416.0}, {"date": "2023-09-06", "close": 1.475, "volume": 4363.0}, {"date": "2023-09-07", "close": 1.64, "volume": 59016.0}, {"date": "2023-09-08", "close": 1.33, "volume": 108174.0}, {"date": "2023-09-11", "close": 1.33, "volume": 26555.0}, {"date": "2023-09-12", "close": 1.22, "volume": 27162.0}, {"date": "2023-09-13", "close": 1.09, "volume": 65483.0}, {"date": "2023-09-14", "close": 1.01, "volume": 83017.0}, {"date": "2023-09-15", "close": 1.0, "volume": 31595.0}, {"date": "2023-09-18", "close": 1.02, "volume": 54671.0}, {"date": "2023-09-19", "close": 1.22, "volume": 43524.0}, {"date": "2023-09-20", "close": 1.2, "volume": 19223.0}, {"date": "2023-09-21", "close": 1.29, "volume": 29748.0}, {"date": "2023-09-22", "close": 1.28, "volume": 16417.0}, {"date": "2023-09-25", "close": 1.45, "volume": 68425.0}, {"date": "2023-09-26", "close": 1.3, "volume": 29064.0}, {"date": "2023-09-27", "close": 1.34, "volume": 21833.0}, {"date": "2023-09-28", "close": 1.33, "volume": 11648.0}, {"date": "2023-09-29", "close": 1.27, "volume": 3011.0}, {"date": "2023-10-02", "close": 1.27, "volume": 6292.0}, {"date": "2023-10-03", "close": 1.28, "volume": 8747.0}, {"date": "2023-10-04", "close": 1.345, "volume": 4494.0}, {"date": "2023-10-05", "close": 1.25, "volume": 6186.0}, {"date": "2023-10-06", "close": 1.25, "volume": 11559.0}, {"date": "2023-10-09", "close": 1.21, "volume": 6445.0}, {"date": "2023-10-10", "close": 1.25, "volume": 4770.0}, {"date": "2023-10-11", "close": 1.21, "volume": 10416.0}, {"date": "2023-10-12", "close": 1.2, "volume": 2205.0}, {"date": "2023-10-13", "close": 1.2, "volume": 2124.0}, {"date": "2023-10-16", "close": 1.2, "volume": 1752.0}, {"date": "2023-10-17", "close": 1.22, "volume": 6068.0}, {"date": "2023-10-18", "close": 1.27, "volume": 6193.0}, {"date": "2023-10-19", "close": 1.2921, "volume": 2548.0}, {"date": "2023-10-20", "close": 1.33, "volume": 7008.0}, {"date": "2023-10-23", "close": 1.28, "volume": 10474.0}, {"date": "2023-10-24", "close": 1.27, "volume": 3103.0}, {"date": "2023-10-25", "close": 1.33, "volume": 1492.0}, {"date": "2023-10-26", "close": 1.2333, "volume": 9958.0}, {"date": "2023-10-27", "close": 1.255, "volume": 10194.0}, {"date": "2023-10-30", "close": 1.2, "volume": 5180.0}, {"date": "2023-10-31", "close": 1.1601, "volume": 8754.0}, {"date": "2023-11-01", "close": 1.17, "volume": 5611.0}, {"date": "2023-11-02", "close": 1.23, "volume": 10097.0}, {"date": "2023-11-03", "close": 1.2, "volume": 13443.0}, {"date": "2023-11-06", "close": 1.19, "volume": 13229.0}, {"date": "2023-11-07", "close": 1.2, "volume": 7287.0}, {"date": "2023-11-08", "close": 1.17, "volume": 4073.0}, {"date": "2023-11-09", "close": 1.18, "volume": 4267.0}, {"date": "2023-11-10", "close": 1.2269, "volume": 2582.0}, {"date": "2023-11-13", "close": 1.2, "volume": 2506.0}, {"date": "2023-11-14", "close": 1.21, "volume": 1579.0}, {"date": "2023-11-15", "close": 1.24, "volume": 4410.0}, {"date": "2023-11-16", "close": 1.24, "volume": 3106.0}, {"date": "2023-11-17", "close": 1.23, "volume": 772.0}, {"date": "2023-11-20", "close": 1.28, "volume": 3865.0}, {"date": "2023-11-21", "close": 1.2661, "volume": 3495.0}, {"date": "2023-11-22", "close": 1.32, "volume": 5720.0}, {"date": "2023-11-24", "close": 1.2501, "volume": 2403.0}, {"date": "2023-11-27", "close": 1.23, "volume": 2216.0}, {"date": "2023-11-28", "close": 1.2302, "volume": 1308.0}, {"date": "2023-11-29", "close": 1.26, "volume": 9053.0}, {"date": "2023-11-30", "close": 1.28, "volume": 6473.0}, {"date": "2023-12-01", "close": 1.3765, "volume": 16576.0}, {"date": "2023-12-04", "close": 1.27, "volume": 3905.0}, {"date": "2023-12-05", "close": 1.38, "volume": 6378.0}, {"date": "2023-12-06", "close": 1.36, "volume": 5291.0}, {"date": "2023-12-07", "close": 1.35, "volume": 2035.0}, {"date": "2023-12-08", "close": 1.32, "volume": 1525.0}, {"date": "2023-12-11", "close": 1.3799, "volume": 6510.0}, {"date": "2023-12-12", "close": 1.37, "volume": 4856.0}, {"date": "2023-12-13", "close": 1.4, "volume": 4091.0}, {"date": "2023-12-14", "close": 1.41, "volume": 8648.0}, {"date": "2023-12-15", "close": 1.33, "volume": 17450.0}, {"date": "2023-12-18", "close": 1.42, "volume": 8268.0}, {"date": "2023-12-19", "close": 1.41, "volume": 2173.0}, {"date": "2023-12-20", "close": 1.26, "volume": 10452.0}, {"date": "2023-12-21", "close": 1.34, "volume": 4476.0}, {"date": "2023-12-22", "close": 1.43, "volume": 12493.0}, {"date": "2023-12-26", "close": 1.56, "volume": 13088.0}, {"date": "2023-12-27", "close": 1.4076, "volume": 35031.0}, {"date": "2023-12-28", "close": 1.53, "volume": 7498.0}, {"date": "2023-12-29", "close": 1.69, "volume": 63671.0}, {"date": "2024-01-02", "close": 1.75, "volume": 39700.0}, {"date": "2024-01-03", "close": 1.64, "volume": 4713.0}, {"date": "2024-01-04", "close": 1.51, "volume": 9702.0}, {"date": "2024-01-05", "close": 1.36, "volume": 26863.0}, {"date": "2024-01-08", "close": 1.39, "volume": 4635.0}, {"date": "2024-01-09", "close": 1.43, "volume": 488.0}, {"date": "2024-01-10", "close": 1.38, "volume": 3407.0}, {"date": "2024-01-11", "close": 1.31, "volume": 7381.0}, {"date": "2024-01-12", "close": 1.4, "volume": 8968.0}, {"date": "2024-01-16", "close": 1.37, "volume": 7939.0}, {"date": "2024-01-17", "close": 1.33, "volume": 2892.0}, {"date": "2024-01-18", "close": 1.28, "volume": 2739.0}, {"date": "2024-01-19", "close": 1.32, "volume": 1454.0}, {"date": "2024-01-22", "close": 1.26, "volume": 5175.0}, {"date": "2024-01-23", "close": 1.3064, "volume": 6823.0}, {"date": "2024-01-24", "close": 1.28, "volume": 3559.0}, {"date": "2024-01-25", "close": 1.27, "volume": 3361.0}, {"date": "2024-01-26", "close": 1.35, "volume": 9008.0}, {"date": "2024-01-29", "close": 1.4, "volume": 11447.0}, {"date": "2024-01-30", "close": 1.39, "volume": 928.0}, {"date": "2024-01-31", "close": 1.43, "volume": 11263.0}, {"date": "2024-02-01", "close": 1.43, "volume": 4533.0}, {"date": "2024-02-02", "close": 1.4099, "volume": 4356.0}, {"date": "2024-02-05", "close": 1.38, "volume": 3041.0}, {"date": "2024-02-06", "close": 1.4184, "volume": 439.0}, {"date": "2024-02-07", "close": 1.4184, "volume": null}, {"date": "2024-02-08", "close": 1.4184, "volume": null}, {"date": "2024-02-09", "close": 1.41, "volume": 2041.0}, {"date": "2024-02-12", "close": 1.36, "volume": 747.0}, {"date": "2024-02-13", "close": 1.3301, "volume": 692.0}, {"date": "2024-02-14", "close": 1.3226, "volume": 949.0}, {"date": "2024-02-15", "close": 1.38, "volume": 2663.0}, {"date": "2024-02-16", "close": 1.36, "volume": 4179.0}, {"date": "2024-02-20", "close": 1.37, "volume": 1496.0}, {"date": "2024-02-21", "close": 1.41, "volume": 3467.0}, {"date": "2024-02-22", "close": 1.38, "volume": 2994.0}, {"date": "2024-02-23", "close": 1.45, "volume": 6909.0}, {"date": "2024-02-26", "close": 1.46, "volume": 6962.0}, {"date": "2024-02-27", "close": 1.4897, "volume": 5651.0}, {"date": "2024-02-28", "close": 1.5038, "volume": 2564.0}, {"date": "2024-02-29", "close": 1.55, "volume": 26283.0}, {"date": "2024-03-01", "close": 1.61, "volume": 3689.0}, {"date": "2024-03-04", "close": 1.55, "volume": 16561.0}, {"date": "2024-03-05", "close": 1.6, "volume": 1585.0}, {"date": "2024-03-06", "close": 1.6002, "volume": 3574.0}, {"date": "2024-03-07", "close": 1.59, "volume": 2137.0}, {"date": "2024-03-08", "close": 1.6314, "volume": 4992.0}, {"date": "2024-03-11", "close": 1.58, "volume": 3195.0}, {"date": "2024-03-12", "close": 1.5, "volume": 1771.0}, {"date": "2024-03-13", "close": 1.48, "volume": 1606.0}, {"date": "2024-03-14", "close": 1.53, "volume": 481.0}, {"date": "2024-03-15", "close": 1.43, "volume": 589.0}, {"date": "2024-03-18", "close": 1.43, "volume": 1528.0}, {"date": "2024-03-19", "close": 1.42, "volume": 4629.0}, {"date": "2024-03-20", "close": 1.42, "volume": 492.0}, {"date": "2024-03-21", "close": 1.45, "volume": 10081.0}, {"date": "2024-03-22", "close": 1.362, "volume": 5886.0}, {"date": "2024-03-25", "close": 1.38, "volume": 2746.0}, {"date": "2024-03-26", "close": 1.3412, "volume": 2151.0}, {"date": "2024-03-27", "close": 1.32, "volume": 2475.0}, {"date": "2024-03-28", "close": 1.32, "volume": 1672.0}, {"date": "2024-04-01", "close": 1.3501, "volume": 1724.0}, {"date": "2024-04-02", "close": 1.39, "volume": 611.0}, {"date": "2024-04-03", "close": 1.39, "volume": null}, {"date": "2024-04-04", "close": 1.3899, "volume": 726.0}, {"date": "2024-04-05", "close": 1.38, "volume": 1304.0}, {"date": "2024-04-08", "close": 1.39, "volume": 10501.0}, {"date": "2024-04-09", "close": 1.545, "volume": 61038.0}, {"date": "2024-04-10", "close": 1.37, "volume": 11763.0}, {"date": "2024-04-11", "close": 1.39, "volume": 2177.0}, {"date": "2024-04-12", "close": 1.4, "volume": 2771.0}, {"date": "2024-04-15", "close": 1.5791, "volume": 4074.0}, {"date": "2024-04-16", "close": 1.53, "volume": 3378.0}, {"date": "2024-04-17", "close": 1.4994, "volume": 429.0}, {"date": "2024-04-18", "close": 1.44, "volume": 1832.0}, {"date": "2024-04-19", "close": 1.53, "volume": 1337.0}, {"date": "2024-04-22", "close": 1.45, "volume": 1489.0}, {"date": "2024-04-23", "close": 1.36, "volume": 16078.0}, {"date": "2024-04-24", "close": 1.3712, "volume": 673.0}, {"date": "2024-04-25", "close": 1.415, "volume": 434.0}, {"date": "2024-04-26", "close": 1.4307, "volume": 5168.0}, {"date": "2024-04-29", "close": 1.41, "volume": 437.0}, {"date": "2024-04-30", "close": 1.37, "volume": 3002.0}, {"date": "2024-05-01", "close": 1.3622, "volume": 26616.0}, {"date": "2024-05-02", "close": 1.33, "volume": 1935.0}, {"date": "2024-05-03", "close": 1.3, "volume": 7905.0}, {"date": "2024-05-06", "close": 1.31, "volume": 6164.0}, {"date": "2024-05-07", "close": 1.31, "volume": 7489.0}, {"date": "2024-05-08", "close": 1.31, "volume": 4692.0}, {"date": "2024-05-09", "close": 1.3, "volume": 744.0}, {"date": "2024-05-10", "close": 1.3, "volume": 5680.0}, {"date": "2024-05-13", "close": 1.3235, "volume": 1268.0}, {"date": "2024-05-14", "close": 1.2957, "volume": 2986.0}, {"date": "2024-05-15", "close": 1.3448, "volume": 1297.0}, {"date": "2024-05-16", "close": 1.34, "volume": 5893.0}, {"date": "2024-05-17", "close": 1.3105, "volume": 2030.0}, {"date": "2024-05-20", "close": 1.3278, "volume": 2328.0}, {"date": "2024-05-21", "close": 1.34, "volume": 2389.0}, {"date": "2024-05-22", "close": 1.34, "volume": 1589.0}, {"date": "2024-05-23", "close": 1.28, "volume": 1674.0}, {"date": "2024-05-24", "close": 1.31, "volume": 386.0}, {"date": "2024-05-28", "close": 1.28, "volume": 530.0}, {"date": "2024-05-29", "close": 1.31, "volume": 1895.0}, {"date": "2024-05-30", "close": 1.28, "volume": 669.0}, {"date": "2024-05-31", "close": 1.28, "volume": 534.0}, {"date": "2024-06-03", "close": 1.5, "volume": 49779.0}, {"date": "2024-06-04", "close": 1.48, "volume": 3761.0}, {"date": "2024-06-05", "close": 1.5399, "volume": 5103.0}, {"date": "2024-06-06", "close": 1.5699, "volume": 2157.0}, {"date": "2024-06-07", "close": 1.55, "volume": 11776.0}, {"date": "2024-06-10", "close": 1.585, "volume": 793.0}, {"date": "2024-06-11", "close": 1.5998, "volume": 3348.0}, {"date": "2024-06-12", "close": 1.78, "volume": 45320.0}, {"date": "2024-06-13", "close": 1.79, "volume": 9885.0}, {"date": "2024-06-14", "close": 1.8201, "volume": 17572.0}, {"date": "2024-06-17", "close": 1.8899, "volume": 14213.0}, {"date": "2024-06-18", "close": 1.8, "volume": 14806.0}, {"date": "2024-06-20", "close": 1.85, "volume": 12813.0}, {"date": "2024-06-21", "close": 1.86, "volume": 16155.0}, {"date": "2024-06-24", "close": 1.84, "volume": 11458.0}, {"date": "2024-06-25", "close": 1.8268, "volume": 5795.0}, {"date": "2024-06-26", "close": 1.81, "volume": 2409.0}, {"date": "2024-06-27", "close": 1.81, "volume": 4861.0}, {"date": "2024-06-28", "close": 1.78, "volume": 2225.0}, {"date": "2024-07-01", "close": 1.7757, "volume": 5679.0}, {"date": "2024-07-02", "close": 1.76, "volume": 704.0}, {"date": "2024-07-03", "close": 1.84, "volume": 1027.0}, {"date": "2024-07-05", "close": 1.78, "volume": 2965.0}, {"date": "2024-07-08", "close": 1.72, "volume": 5129.0}, {"date": "2024-07-09", "close": 1.62, "volume": 31984.0}, {"date": "2024-07-10", "close": 1.68, "volume": 6336.0}, {"date": "2024-07-11", "close": 1.735, "volume": 19666.0}, {"date": "2024-07-12", "close": 1.651, "volume": 5003.0}, {"date": "2024-07-15", "close": 1.69, "volume": 965.0}, {"date": "2024-07-16", "close": 1.72, "volume": 1506.0}, {"date": "2024-07-17", "close": 1.72, "volume": null}, {"date": "2024-07-18", "close": 1.77, "volume": 365.0}, {"date": "2024-07-19", "close": 1.7, "volume": 590.0}, {"date": "2024-07-22", "close": 1.512, "volume": 19161.0}, {"date": "2024-07-23", "close": 1.42, "volume": 13865.0}, {"date": "2024-07-24", "close": 1.502, "volume": 1995.0}, {"date": "2024-07-25", "close": 1.62, "volume": 2439.0}, {"date": "2024-07-26", "close": 1.56, "volume": 1371.0}, {"date": "2024-07-29", "close": 1.6, "volume": 2199.0}, {"date": "2024-07-30", "close": 1.6199, "volume": 1839.0}, {"date": "2024-07-31", "close": 1.58, "volume": 6619.0}, {"date": "2024-08-01", "close": 1.57, "volume": 3524.0}, {"date": "2024-08-02", "close": 1.6199, "volume": 3458.0}, {"date": "2024-08-05", "close": 1.56, "volume": 5428.0}, {"date": "2024-08-06", "close": 1.58, "volume": 1104.0}, {"date": "2024-08-07", "close": 1.58, "volume": null}, {"date": "2024-08-08", "close": 1.58, "volume": null}, {"date": "2024-08-09", "close": 1.58, "volume": 1479.0}, {"date": "2024-08-12", "close": 1.5688, "volume": 2902.0}, {"date": "2024-08-13", "close": 1.5799, "volume": 2598.0}, {"date": "2024-08-14", "close": 1.58, "volume": 301.0}, {"date": "2024-08-15", "close": 1.57, "volume": 656.0}, {"date": "2024-08-16", "close": 1.56, "volume": 1000.0}, {"date": "2024-08-19", "close": 1.5702, "volume": 1585.0}, {"date": "2024-08-20", "close": 1.58, "volume": 271.0}, {"date": "2024-08-21", "close": 1.66, "volume": 3147.0}, {"date": "2024-08-22", "close": 1.64, "volume": 3054.0}, {"date": "2024-08-23", "close": 1.61, "volume": 831.0}, {"date": "2024-08-26", "close": 1.67, "volume": 1892.0}, {"date": "2024-08-27", "close": 1.7269, "volume": 19286.0}, {"date": "2024-08-28", "close": 2.0899, "volume": 115048.0}, {"date": "2024-08-29", "close": 1.97, "volume": 14081.0}, {"date": "2024-08-30", "close": 1.97, "volume": 12546.0}, {"date": "2024-09-03", "close": 2.0, "volume": 10129.0}, {"date": "2024-09-04", "close": 2.05, "volume": 9663.0}, {"date": "2024-09-05", "close": 2.1, "volume": 12029.0}, {"date": "2024-09-06", "close": 2.18, "volume": 10199.0}, {"date": "2024-09-09", "close": 2.21, "volume": 13255.0}, {"date": "2024-09-10", "close": 2.14, "volume": 11242.0}, {"date": "2024-09-11", "close": 2.08, "volume": 7301.0}, {"date": "2024-09-12", "close": 2.09, "volume": 3944.0}, {"date": "2024-09-13", "close": 2.03, "volume": 3569.0}, {"date": "2024-09-16", "close": 2.0523, "volume": 5310.0}, {"date": "2024-09-17", "close": 2.07, "volume": 2795.0}, {"date": "2024-09-18", "close": 1.86, "volume": 36638.0}, {"date": "2024-09-19", "close": 1.82, "volume": 3752.0}, {"date": "2024-09-20", "close": 1.97, "volume": 8265.0}, {"date": "2024-09-23", "close": 1.915, "volume": 2610.0}, {"date": "2024-09-24", "close": 1.81, "volume": 15912.0}, {"date": "2024-09-25", "close": 1.84, "volume": 3462.0}, {"date": "2024-09-26", "close": 1.81, "volume": 5741.0}, {"date": "2024-09-27", "close": 1.83, "volume": 2974.0}, {"date": "2024-09-30", "close": 1.81, "volume": 1136.0}, {"date": "2024-10-01", "close": 1.78, "volume": 2307.0}, {"date": "2024-10-02", "close": 1.86, "volume": 386.0}, {"date": "2024-10-03", "close": 1.8271, "volume": 1098.0}, {"date": "2024-10-04", "close": 1.8353, "volume": 363.0}, {"date": "2024-10-07", "close": 1.81, "volume": 3479.0}, {"date": "2024-10-08", "close": 1.93, "volume": 195.0}, {"date": "2024-10-09", "close": 1.9175, "volume": 1044.0}, {"date": "2024-10-10", "close": 1.9692, "volume": 279.0}, {"date": "2024-10-11", "close": 1.8927, "volume": 2285.0}, {"date": "2024-10-14", "close": 1.9638, "volume": 646.0}, {"date": "2024-10-15", "close": 1.9711, "volume": 2155.0}, {"date": "2024-10-16", "close": 1.9723, "volume": 622.0}, {"date": "2024-10-17", "close": 1.9408, "volume": 2364.0}, {"date": "2024-10-18", "close": 1.92, "volume": 333.0}, {"date": "2024-10-21", "close": 1.9666, "volume": 396.0}, {"date": "2024-10-22", "close": 1.92, "volume": 487.0}, {"date": "2024-10-23", "close": 1.98, "volume": 3721.0}, {"date": "2024-10-24", "close": 1.97, "volume": 2554.0}, {"date": "2024-10-25", "close": 1.91, "volume": 2267.0}, {"date": "2024-10-28", "close": 1.89, "volume": 1090.0}, {"date": "2024-10-29", "close": 1.97, "volume": 661.0}, {"date": "2024-10-30", "close": 1.91, "volume": 1053.0}, {"date": "2024-10-31", "close": 1.91, "volume": null}, {"date": "2024-11-01", "close": 1.89, "volume": 1834.0}, {"date": "2024-11-04", "close": 1.8815, "volume": 1099.0}, {"date": "2024-11-05", "close": 1.91, "volume": 43291.0}, {"date": "2024-11-06", "close": 1.915, "volume": 2721.0}, {"date": "2024-11-07", "close": 1.89, "volume": 1854.0}, {"date": "2024-11-08", "close": 1.9456, "volume": 4315.0}, {"date": "2024-11-11", "close": 2.04, "volume": 6730.0}, {"date": "2024-11-12", "close": 2.02, "volume": 3753.0}, {"date": "2024-11-13", "close": 2.03, "volume": 2766.0}, {"date": "2024-11-14", "close": 2.025, "volume": 1084.0}, {"date": "2024-11-15", "close": 2.025, "volume": 3139.0}, {"date": "2024-11-18", "close": 2.0388, "volume": 2735.0}, {"date": "2024-11-19", "close": 2.05, "volume": 775.0}, {"date": "2024-11-20", "close": 2.037, "volume": 3813.0}, {"date": "2024-11-21", "close": 2.035, "volume": 3770.0}, {"date": "2024-11-22", "close": 2.13, "volume": 4247.0}, {"date": "2024-11-25", "close": 2.04, "volume": 812.0}, {"date": "2024-11-26", "close": 2.17, "volume": 2794.0}, {"date": "2024-11-27", "close": 2.15, "volume": 1063.0}, {"date": "2024-11-29", "close": 2.27, "volume": 611.0}, {"date": "2024-12-02", "close": 2.2459, "volume": 3232.0}, {"date": "2024-12-03", "close": 2.195, "volume": 3871.0}, {"date": "2024-12-04", "close": 2.15, "volume": 769.0}, {"date": "2024-12-05", "close": 2.1145, "volume": 13017.0}, {"date": "2024-12-06", "close": 2.1939, "volume": 2428.0}, {"date": "2024-12-09", "close": 2.15, "volume": 1577.0}, {"date": "2024-12-10", "close": 2.16, "volume": 762.0}, {"date": "2024-12-11", "close": 2.232, "volume": 366.0}, {"date": "2024-12-12", "close": 2.217, "volume": 1800.0}, {"date": "2024-12-13", "close": 2.17, "volume": 3204.0}, {"date": "2024-12-16", "close": 2.17, "volume": null}, {"date": "2024-12-17", "close": 2.2417, "volume": 1404.0}, {"date": "2024-12-18", "close": 2.06, "volume": 2287.0}, {"date": "2024-12-19", "close": 2.2113, "volume": 1887.0}, {"date": "2024-12-20", "close": 2.28, "volume": 2418.0}, {"date": "2024-12-23", "close": 2.2, "volume": 796.0}, {"date": "2024-12-24", "close": 2.3087, "volume": 312.0}, {"date": "2024-12-26", "close": 2.265, "volume": 1581.0}, {"date": "2024-12-27", "close": 2.21, "volume": 2810.0}, {"date": "2024-12-30", "close": 2.21, "volume": null}, {"date": "2024-12-31", "close": 2.1608, "volume": 2497.0}, {"date": "2025-01-02", "close": 2.23, "volume": 1192.0}, {"date": "2025-01-03", "close": 2.1756, "volume": 1355.0}, {"date": "2025-01-06", "close": 2.51, "volume": 35007.0}, {"date": "2025-01-07", "close": 2.5923, "volume": 6263.0}, {"date": "2025-01-08", "close": 2.62, "volume": 5015.0}, {"date": "2025-01-10", "close": 2.5948, "volume": 6163.0}, {"date": "2025-01-13", "close": 2.5, "volume": 9973.0}, {"date": "2025-01-14", "close": 2.47, "volume": 2350.0}, {"date": "2025-01-15", "close": 2.5, "volume": 364.0}, {"date": "2025-01-16", "close": 2.5, "volume": null}, {"date": "2025-01-17", "close": 2.53, "volume": 4464.0}, {"date": "2025-01-21", "close": 2.57, "volume": 2673.0}, {"date": "2025-01-22", "close": 2.565, "volume": 1124.0}, {"date": "2025-01-23", "close": 2.5697, "volume": 1048.0}, {"date": "2025-01-24", "close": 2.55, "volume": 3313.0}, {"date": "2025-01-27", "close": 2.5445, "volume": 2450.0}, {"date": "2025-01-28", "close": 2.5545, "volume": 4788.0}, {"date": "2025-01-29", "close": 2.55, "volume": 3867.0}, {"date": "2025-01-30", "close": 2.54, "volume": 3479.0}, {"date": "2025-01-31", "close": 2.52, "volume": 1606.0}, {"date": "2025-02-03", "close": 2.55, "volume": 9839.0}, {"date": "2025-02-04", "close": 2.56, "volume": 1444.0}, {"date": "2025-02-05", "close": 2.5645, "volume": 634.0}, {"date": "2025-02-06", "close": 2.54, "volume": 1260.0}, {"date": "2025-02-07", "close": 2.56, "volume": 1283.0}, {"date": "2025-02-10", "close": 2.575, "volume": 1395.0}, {"date": "2025-02-11", "close": 2.55, "volume": 294.0}, {"date": "2025-02-12", "close": 2.53, "volume": 361.0}, {"date": "2025-02-13", "close": 2.5718, "volume": 1654.0}, {"date": "2025-02-14", "close": 2.6036, "volume": 613.0}, {"date": "2025-02-18", "close": 2.565, "volume": 1162.0}, {"date": "2025-02-19", "close": 2.53, "volume": 676.0}, {"date": "2025-02-20", "close": 2.56, "volume": 1154.0}, {"date": "2025-02-21", "close": 2.58, "volume": 4034.0}, {"date": "2025-02-24", "close": 2.6025, "volume": 494.0}, {"date": "2025-02-25", "close": 2.5904, "volume": 1233.0}, {"date": "2025-02-26", "close": 2.6351, "volume": 445.0}, {"date": "2025-02-27", "close": 2.621, "volume": 4384.0}, {"date": "2025-02-28", "close": 2.62, "volume": 3564.0}, {"date": "2025-03-03", "close": 2.69, "volume": 3017.0}, {"date": "2025-03-04", "close": 2.6598, "volume": 6175.0}, {"date": "2025-03-05", "close": 2.6775, "volume": 1124.0}, {"date": "2025-03-06", "close": 2.645, "volume": 5750.0}, {"date": "2025-03-07", "close": 2.65, "volume": 6375.0}, {"date": "2025-03-10", "close": 2.68, "volume": 2606.0}, {"date": "2025-03-11", "close": 2.5838, "volume": 8409.0}, {"date": "2025-03-12", "close": 2.64, "volume": 1059.0}, {"date": "2025-03-13", "close": 2.63, "volume": 2019.0}, {"date": "2025-03-14", "close": 2.54, "volume": 9092.0}, {"date": "2025-03-17", "close": 2.59, "volume": 3176.0}, {"date": "2025-03-18", "close": 2.59, "volume": null}, {"date": "2025-03-19", "close": 2.5776, "volume": 667.0}, {"date": "2025-03-20", "close": 2.555, "volume": 2226.0}, {"date": "2025-03-21", "close": 2.13, "volume": 7628.0}, {"date": "2025-03-24", "close": 2.3352, "volume": 9285.0}, {"date": "2025-03-25", "close": 2.26, "volume": 1179.0}, {"date": "2025-03-26", "close": 2.32, "volume": 1348.0}, {"date": "2025-03-27", "close": 2.34, "volume": 1266.0}, {"date": "2025-03-28", "close": 2.32, "volume": 4227.0}, {"date": "2025-03-31", "close": 2.26, "volume": 7240.0}, {"date": "2025-04-01", "close": 2.35, "volume": 4810.0}, {"date": "2025-04-02", "close": 2.3, "volume": 596.0}, {"date": "2025-04-03", "close": 2.3488, "volume": 1512.0}, {"date": "2025-04-04", "close": 2.345, "volume": 16999.0}, {"date": "2025-04-07", "close": 2.27, "volume": 6507.0}, {"date": "2025-04-08", "close": 2.34, "volume": 8204.0}, {"date": "2025-04-09", "close": 2.435, "volume": 767.0}, {"date": "2025-04-10", "close": 2.45, "volume": 4158.0}, {"date": "2025-04-11", "close": 2.45, "volume": 591.0}, {"date": "2025-04-14", "close": 2.423, "volume": 648.0}, {"date": "2025-04-15", "close": 2.4428, "volume": 862.0}, {"date": "2025-04-16", "close": 2.42, "volume": 639.0}, {"date": "2025-04-17", "close": 2.45, "volume": 2192.0}, {"date": "2025-04-21", "close": 2.45, "volume": 2036.0}, {"date": "2025-04-22", "close": 2.45, "volume": 126.0}, {"date": "2025-04-23", "close": 2.43, "volume": 1063.0}, {"date": "2025-04-24", "close": 2.45, "volume": 4055.0}, {"date": "2025-04-25", "close": 2.41, "volume": 2508.0}, {"date": "2025-04-28", "close": 2.44, "volume": 2967.0}, {"date": "2025-04-29", "close": 2.44, "volume": 2209.0}, {"date": "2025-04-30", "close": 2.45, "volume": 7225.0}, {"date": "2025-05-01", "close": 2.54, "volume": 2970.0}, {"date": "2025-05-02", "close": 2.5152, "volume": 2048.0}, {"date": "2025-05-05", "close": 2.51, "volume": 237.0}, {"date": "2025-05-06", "close": 2.5485, "volume": 550.0}, {"date": "2025-05-07", "close": 2.5485, "volume": null}, {"date": "2025-05-08", "close": 2.5483, "volume": 4075.0}, {"date": "2025-05-09", "close": 2.53, "volume": 952.0}, {"date": "2025-05-12", "close": 2.525, "volume": 2043.0}, {"date": "2025-05-13", "close": 2.52, "volume": 2918.0}, {"date": "2025-05-14", "close": 2.495, "volume": 2485.0}, {"date": "2025-05-15", "close": 2.48, "volume": 803.0}, {"date": "2025-05-16", "close": 2.46, "volume": 1503.0}, {"date": "2025-05-19", "close": 2.55, "volume": 3658.0}, {"date": "2025-05-20", "close": 2.51, "volume": 1051.0}, {"date": "2025-05-21", "close": 2.4601, "volume": 3126.0}, {"date": "2025-05-22", "close": 2.5, "volume": 1247.0}, {"date": "2025-05-23", "close": 2.38, "volume": 19784.0}, {"date": "2025-05-27", "close": 2.31, "volume": 4845.0}, {"date": "2025-05-28", "close": 2.27, "volume": 1981.0}, {"date": "2025-05-29", "close": 2.34, "volume": 569.0}, {"date": "2025-05-30", "close": 2.3, "volume": 5814.0}, {"date": "2025-06-02", "close": 2.3, "volume": null}, {"date": "2025-06-03", "close": 2.305, "volume": 783.0}, {"date": "2025-06-04", "close": 2.305, "volume": null}, {"date": "2025-06-05", "close": 2.305, "volume": null}, {"date": "2025-06-06", "close": 2.24, "volume": 7142.0}, {"date": "2025-06-09", "close": 2.25, "volume": 1339.0}, {"date": "2025-06-10", "close": 2.255, "volume": 2297.0}, {"date": "2025-06-11", "close": 2.28, "volume": 4032.0}, {"date": "2025-06-12", "close": 2.33, "volume": 2784.0}, {"date": "2025-06-13", "close": 2.33, "volume": null}, {"date": "2025-06-16", "close": 2.3, "volume": 729.0}, {"date": "2025-06-17", "close": 2.3, "volume": 656.0}, {"date": "2025-06-18", "close": 2.2992, "volume": 1104.0}, {"date": "2025-06-20", "close": 2.29, "volume": 182.0}, {"date": "2025-06-23", "close": 2.21, "volume": 2491.0}, {"date": "2025-06-24", "close": 2.29, "volume": 700.0}, {"date": "2025-06-25", "close": 2.23, "volume": 644.0}, {"date": "2025-06-26", "close": 2.27, "volume": 1020.0}, {"date": "2025-06-27", "close": 2.27, "volume": null}, {"date": "2025-06-30", "close": 2.25, "volume": 1482.0}, {"date": "2025-07-01", "close": 2.17, "volume": 5555.0}, {"date": "2025-07-02", "close": 2.19, "volume": 1064.0}, {"date": "2025-07-03", "close": 2.16, "volume": 475.0}, {"date": "2025-07-07", "close": 2.1688, "volume": 1763.0}, {"date": "2025-07-08", "close": 2.17, "volume": 5093.0}, {"date": "2025-07-09", "close": 2.3, "volume": 2040.0}, {"date": "2025-07-10", "close": 2.2106, "volume": 554.0}, {"date": "2025-07-11", "close": 2.25, "volume": 1710.0}, {"date": "2025-07-14", "close": 2.2, "volume": 1641.0}, {"date": "2025-07-15", "close": 2.2001, "volume": 3449.0}, {"date": "2025-07-16", "close": 2.29, "volume": 1854.0}, {"date": "2025-07-17", "close": 2.14, "volume": 4979.0}, {"date": "2025-07-18", "close": 2.1899, "volume": 1520.0}, {"date": "2025-07-21", "close": 2.185, "volume": 2763.0}, {"date": "2025-07-22", "close": 2.07, "volume": 8317.0}, {"date": "2025-07-23", "close": 2.11, "volume": 1943.0}, {"date": "2025-07-24", "close": 2.25, "volume": 37913.0}, {"date": "2025-07-25", "close": 2.24, "volume": 7919.0}, {"date": "2025-07-28", "close": 2.1667, "volume": 1982.0}, {"date": "2025-07-29", "close": 2.17, "volume": 2320.0}, {"date": "2025-07-30", "close": 2.25, "volume": 1770.0}, {"date": "2025-07-31", "close": 1.86, "volume": 37959.0}, {"date": "2025-08-01", "close": 1.94, "volume": 2596.0}, {"date": "2025-08-04", "close": 1.93, "volume": 2194.0}, {"date": "2025-08-05", "close": 1.9991, "volume": 630.0}, {"date": "2025-08-06", "close": 1.92, "volume": 1024.0}, {"date": "2025-08-07", "close": 1.96, "volume": 683.0}, {"date": "2025-08-08", "close": 2.08, "volume": 828.0}, {"date": "2025-08-11", "close": 2.0, "volume": 1485.0}, {"date": "2025-08-12", "close": 2.0036, "volume": 976.0}, {"date": "2025-08-13", "close": 2.04, "volume": 588.0}, {"date": "2025-08-14", "close": 1.97, "volume": 361.0}, {"date": "2025-08-15", "close": 1.97, "volume": 1421.0}, {"date": "2025-08-18", "close": 2.0, "volume": 1427.0}, {"date": "2025-08-19", "close": 1.99, "volume": 1476.0}, {"date": "2025-08-20", "close": 1.95, "volume": 469.0}, {"date": "2025-08-21", "close": 1.9427, "volume": 1994.0}, {"date": "2025-08-22", "close": 1.89, "volume": 5173.0}, {"date": "2025-08-25", "close": 1.83, "volume": 5036.0}, {"date": "2025-08-26", "close": 1.9144, "volume": 215.0}, {"date": "2025-08-27", "close": 1.95, "volume": 733.0}, {"date": "2025-08-28", "close": 1.95, "volume": null}, {"date": "2025-08-29", "close": 1.95, "volume": null}, {"date": "2025-09-02", "close": 1.86, "volume": 857.0}, {"date": "2025-09-03", "close": 1.83, "volume": 856.0}, {"date": "2025-09-04", "close": 1.76, "volume": 4293.0}, {"date": "2025-09-05", "close": 1.8292, "volume": 3191.0}, {"date": "2025-09-08", "close": 1.8292, "volume": null}, {"date": "2025-09-09", "close": 1.8398, "volume": 858.0}, {"date": "2025-09-10", "close": 1.92, "volume": 8129.0}, {"date": "2025-09-11", "close": 1.92, "volume": 16572.0}, {"date": "2025-09-12", "close": 2.0, "volume": 747526.0}, {"date": "2025-09-15", "close": 3.32, "volume": 28917670.0}, {"date": "2025-09-16", "close": 2.3, "volume": 508047.0}, {"date": "2025-09-17", "close": 2.03, "volume": 242723.0}, {"date": "2025-09-18", "close": 1.88, "volume": 3637099.0}, {"date": "2025-09-19", "close": 1.9, "volume": 121799.0}, {"date": "2025-09-22", "close": 1.85, "volume": 94138.0}, {"date": "2025-09-23", "close": 1.83, "volume": 54584.0}, {"date": "2025-09-24", "close": 1.84, "volume": 38348.0}, {"date": "2025-09-25", "close": 1.82, "volume": 78714.0}, {"date": "2025-09-26", "close": 1.88, "volume": 55443.0}, {"date": "2025-09-29", "close": 1.93, "volume": 52243.0}, {"date": "2025-09-30", "close": 1.83, "volume": 49252.0}, {"date": "2025-10-01", "close": 1.82, "volume": 11926.0}, {"date": "2025-10-02", "close": 1.81, "volume": 42872.0}, {"date": "2025-10-03", "close": 1.79, "volume": 12500.0}, {"date": "2025-10-06", "close": 1.76, "volume": 28964.0}, {"date": "2025-10-07", "close": 1.71, "volume": 36133.0}, {"date": "2025-10-08", "close": 1.78, "volume": 44078.0}, {"date": "2025-10-09", "close": 1.7, "volume": 34338.0}, {"date": "2025-10-10", "close": 1.53, "volume": 45116.0}, {"date": "2025-10-13", "close": 1.53, "volume": 18599.0}, {"date": "2025-10-14", "close": 1.5, "volume": 40189.0}, {"date": "2025-10-15", "close": 1.5, "volume": 73297.0}, {"date": "2025-10-16", "close": 1.46, "volume": 31826.0}, {"date": "2025-10-17", "close": 1.42, "volume": 40034.0}, {"date": "2025-10-20", "close": 1.42, "volume": 27034.0}, {"date": "2025-10-21", "close": 1.48, "volume": 29777.0}, {"date": "2025-10-22", "close": 1.41, "volume": 26458.0}, {"date": "2025-10-23", "close": 1.45, "volume": 40962.0}, {"date": "2025-10-24", "close": 1.45, "volume": 5525.0}, {"date": "2025-10-27", "close": 1.54, "volume": 868121.0}, {"date": "2025-10-28", "close": 1.6, "volume": 236867.0}, {"date": "2025-10-29", "close": 1.55, "volume": 51294.0}, {"date": "2025-10-30", "close": 1.53, "volume": 44307.0}, {"date": "2025-10-31", "close": 1.51, "volume": 14584.0}, {"date": "2025-11-03", "close": 1.58, "volume": 45067.0}, {"date": "2025-11-04", "close": 1.47, "volume": 59364.0}, {"date": "2025-11-05", "close": 1.51, "volume": 83788.0}, {"date": "2025-11-06", "close": 1.47, "volume": 64294.0}, {"date": "2025-11-07", "close": 1.48, "volume": 6923.0}, {"date": "2025-11-10", "close": 1.46, "volume": 9208.0}, {"date": "2025-11-11", "close": 1.47, "volume": 17959.0}, {"date": "2025-11-12", "close": 1.46, "volume": 30832.0}, {"date": "2025-11-13", "close": 1.44, "volume": 29516.0}, {"date": "2025-11-14", "close": 1.43, "volume": 17283.0}, {"date": "2025-11-17", "close": 1.44, "volume": 11182.0}, {"date": "2025-11-18", "close": 1.37, "volume": 26485.0}, {"date": "2025-11-19", "close": 1.36, "volume": 6089.0}, {"date": "2025-11-20", "close": 1.3, "volume": 20094.0}, {"date": "2025-11-21", "close": 1.3, "volume": 14436.0}, {"date": "2025-11-24", "close": 1.3, "volume": 8935.0}, {"date": "2025-11-25", "close": 1.28, "volume": 16456.0}, {"date": "2025-11-26", "close": 1.28, "volume": 5228.0}, {"date": "2025-11-28", "close": 1.28, "volume": 6662.0}, {"date": "2025-12-01", "close": 1.3, "volume": 5070.0}, {"date": "2025-12-02", "close": 1.26, "volume": 7102.0}, {"date": "2025-12-03", "close": 1.2804, "volume": 7208.0}, {"date": "2025-12-04", "close": 1.29, "volume": 2738.0}, {"date": "2025-12-05", "close": 1.28, "volume": 16595.0}, {"date": "2025-12-08", "close": 1.47, "volume": 153265.0}, {"date": "2025-12-09", "close": 1.4, "volume": 57712.0}, {"date": "2025-12-10", "close": 1.38, "volume": 51155.0}, {"date": "2025-12-11", "close": 1.49, "volume": 138882.0}, {"date": "2025-12-12", "close": 1.4, "volume": 14462.0}, {"date": "2025-12-15", "close": 1.3601, "volume": 74312.0}, {"date": "2025-12-16", "close": 1.36, "volume": 16726.0}, {"date": "2025-12-17", "close": 1.34, "volume": 10392.0}, {"date": "2025-12-18", "close": 1.3187, "volume": 9969.0}, {"date": "2025-12-19", "close": 1.32, "volume": 5897.0}, {"date": "2025-12-22", "close": 1.34, "volume": 12383.0}, {"date": "2025-12-23", "close": 1.32, "volume": 4698.0}, {"date": "2025-12-24", "close": 1.3, "volume": 2986.0}, {"date": "2025-12-26", "close": 1.36, "volume": 25512.0}, {"date": "2025-12-29", "close": 1.29, "volume": 23486.0}, {"date": "2025-12-30", "close": 1.29, "volume": 9799.0}, {"date": "2025-12-31", "close": 1.3399, "volume": 11782.0}, {"date": "2026-01-02", "close": 1.3184, "volume": 1968.0}, {"date": "2026-01-05", "close": 1.35, "volume": 6463.0}, {"date": "2026-01-06", "close": 1.36, "volume": 2787.0}, {"date": "2026-01-07", "close": 1.36, "volume": 5744.0}, {"date": "2026-01-08", "close": 1.36, "volume": 65595.0}, {"date": "2026-01-09", "close": 1.375, "volume": 107007.0}, {"date": "2026-01-12", "close": 1.32, "volume": 42076.0}, {"date": "2026-01-13", "close": 1.31, "volume": 14159.0}, {"date": "2026-01-14", "close": 1.293, "volume": 11617.0}, {"date": "2026-01-15", "close": 1.28, "volume": 7443.0}, {"date": "2026-01-16", "close": 1.28, "volume": 3519.0}, {"date": "2026-01-20", "close": 1.22, "volume": 27512.0}, {"date": "2026-01-21", "close": 1.23, "volume": 886991.0}, {"date": "2026-01-22", "close": 1.23, "volume": 92091.0}, {"date": "2026-01-23", "close": 1.22, "volume": 68220.0}, {"date": "2026-01-26", "close": 1.12, "volume": 44375.0}, {"date": "2026-01-27", "close": 1.18, "volume": 13955.0}, {"date": "2026-01-28", "close": 1.19, "volume": 6880.0}, {"date": "2026-01-29", "close": 1.2, "volume": 3621.0}, {"date": "2026-01-30", "close": 1.18, "volume": 17202.0}, {"date": "2026-02-02", "close": 1.17, "volume": 8304.0}, {"date": "2026-02-03", "close": 1.18, "volume": 13385.0}, {"date": "2026-02-04", "close": 1.21, "volume": 16247.0}, {"date": "2026-02-05", "close": 1.196, "volume": 10149.0}, {"date": "2026-02-06", "close": 1.22, "volume": 12409.0}, {"date": "2026-02-09", "close": 1.22, "volume": 13994.0}, {"date": "2026-02-10", "close": 1.22, "volume": 5514.0}, {"date": "2026-02-11", "close": 1.22, "volume": 3958.0}, {"date": "2026-02-12", "close": 1.2099, "volume": 5394.0}, {"date": "2026-02-13", "close": 1.22, "volume": 5774.0}, {"date": "2026-02-17", "close": 1.2001, "volume": 4296.0}, {"date": "2026-02-18", "close": 1.246, "volume": 52084.0}, {"date": "2026-02-19", "close": 1.1644, "volume": 17094.0}, {"date": "2026-02-20", "close": 1.17, "volume": 1124.0}, {"date": "2026-02-23", "close": 1.13, "volume": 19292.0}, {"date": "2026-02-24", "close": 1.1, "volume": 18850.0}, {"date": "2026-02-25", "close": 1.06, "volume": 12131.0}, {"date": "2026-02-26", "close": 1.0932, "volume": 49638.0}, {"date": "2026-02-27", "close": 1.04, "volume": 9975.0}, {"date": "2026-03-02", "close": 1.07, "volume": 15334.0}, {"date": "2026-03-03", "close": 1.06, "volume": 4540.0}, {"date": "2026-03-04", "close": 1.03, "volume": 1395.0}, {"date": "2026-03-05", "close": 1.04, "volume": 9750.0}, {"date": "2026-03-06", "close": 1.025, "volume": 2620.0}, {"date": "2026-03-09", "close": 1.035, "volume": 3204.0}, {"date": "2026-03-10", "close": 1.03, "volume": 4888.0}, {"date": "2026-03-11", "close": 1.0565, "volume": 11184.0}, {"date": "2026-03-12", "close": 1.0594, "volume": 7991.0}, {"date": "2026-03-13", "close": 1.0634, "volume": 2394.0}, {"date": "2026-03-16", "close": 1.05, "volume": 6005.0}, {"date": "2026-03-17", "close": 1.0535, "volume": 4016.0}, {"date": "2026-03-18", "close": 1.04, "volume": 636.0}, {"date": "2026-03-19", "close": 1.0505, "volume": 11228.0}, {"date": "2026-03-20", "close": 1.01, "volume": 5365.0}, {"date": "2026-03-23", "close": 1.03, "volume": 15548.0}, {"date": "2026-03-24", "close": 1.02, "volume": 14597.0}, {"date": "2026-03-25", "close": 1.025, "volume": 5913.0}, {"date": "2026-03-26", "close": 1.02, "volume": 1730.0}, {"date": "2026-03-27", "close": 1.02, "volume": 7177.0}, {"date": "2026-03-30", "close": 1.02, "volume": 15538.0}, {"date": "2026-03-31", "close": 1.0101, "volume": 11099.0}, {"date": "2026-04-01", "close": 1.01, "volume": 2765.0}, {"date": "2026-04-02", "close": 1.02, "volume": 1598.0}, {"date": "2026-04-06", "close": 1.0, "volume": 18114.0}, {"date": "2026-04-07", "close": 1.04, "volume": 14969.0}, {"date": "2026-04-08", "close": 1.14, "volume": 23424.0}, {"date": "2026-04-09", "close": 1.12, "volume": 9916.0}, {"date": "2026-04-10", "close": 1.15, "volume": 13893.0}, {"date": "2026-04-13", "close": 1.14, "volume": 9979.0}, {"date": "2026-04-14", "close": 1.19, "volume": 17153.0}, {"date": "2026-04-15", "close": 1.1933, "volume": 22425.0}, {"date": "2026-04-16", "close": 1.2, "volume": 11016.0}, {"date": "2026-04-17", "close": 1.2146, "volume": 33060.0}, {"date": "2026-04-20", "close": 1.22, "volume": 6159.0}, {"date": "2026-04-21", "close": 1.2, "volume": 10778.0}, {"date": "2026-04-22", "close": 1.25, "volume": 8108.0}, {"date": "2026-04-23", "close": 1.2, "volume": 15144.0}, {"date": "2026-04-24", "close": 1.17, "volume": 8181.0}, {"date": "2026-04-27", "close": 1.16, "volume": 3863.0}, {"date": "2026-04-28", "close": 1.14, "volume": 7129.0}, {"date": "2026-04-29", "close": 1.13, "volume": 3453.0}, {"date": "2026-04-30", "close": 1.12, "volume": 8423.0}, {"date": "2026-05-01", "close": 1.12, "volume": 2154.0}, {"date": "2026-05-04", "close": 1.165, "volume": 9356.0}, {"date": "2026-05-05", "close": 1.15, "volume": 4467.0}, {"date": "2026-05-06", "close": 1.14, "volume": 10508.0}, {"date": "2026-05-07", "close": 1.12, "volume": 4160.0}, {"date": "2026-05-08", "close": 1.14, "volume": 3893.0}, {"date": "2026-05-11", "close": 1.1068, "volume": 17606.0}, {"date": "2026-05-12", "close": 1.1283, "volume": 4727.0}, {"date": "2026-05-13", "close": 1.1236, "volume": 7856.0}, {"date": "2026-05-14", "close": 1.14, "volume": 10774.0}, {"date": "2026-05-15", "close": 1.125, "volume": 11835.0}, {"date": "2026-05-18", "close": 1.25, "volume": 26177.0}, {"date": "2026-05-19", "close": 1.33, "volume": 67342.0}, {"date": "2026-05-20", "close": 1.42, "volume": 28183.0}, {"date": "2026-05-21", "close": 1.43, "volume": 9040.0}, {"date": "2026-05-22", "close": 1.45, "volume": 19748.0}, {"date": "2026-05-26", "close": 1.44, "volume": 18307.0}, {"date": "2026-05-27", "close": 1.49, "volume": 40485.0}, {"date": "2026-05-28", "close": 1.5, "volume": 34295.0}, {"date": "2026-05-29", "close": 1.54, "volume": 14999.0}, {"date": "2026-06-01", "close": 1.58, "volume": 11742.0}, {"date": "2026-06-02", "close": 1.54, "volume": 14479.0}, {"date": "2026-06-03", "close": 1.51, "volume": 22999.0}, {"date": "2026-06-04", "close": 1.5289, "volume": 11563.0}, {"date": "2026-06-05", "close": 1.43, "volume": 31371.0}, {"date": "2026-06-08", "close": 1.425, "volume": 15988.0}, {"date": "2026-06-09", "close": 1.44, "volume": 21387.0}, {"date": "2026-06-10", "close": 1.43, "volume": 14612.0}, {"date": "2026-06-11", "close": 1.415, "volume": 25651.0}, {"date": "2026-06-12", "close": 1.45, "volume": 6316.0}, {"date": "2026-06-15", "close": 1.4, "volume": 26154.0}, {"date": "2026-06-16", "close": 1.36, "volume": 18093.0}, {"date": "2026-06-17", "close": 1.39, "volume": 17800.0}, {"date": "2026-06-18", "close": 1.62, "volume": 27966470.0}, {"date": "2026-06-22", "close": 1.53, "volume": 502649.0}, {"date": "2026-06-23", "close": 1.64, "volume": 327664.0}, {"date": "2026-06-24", "close": 1.77, "volume": 373830.0}, {"date": "2026-06-25", "close": 1.71, "volume": 112696.0}, {"date": "2026-06-26", "close": 1.72, "volume": 30087.0}, {"date": "2026-06-29", "close": 1.85, "volume": 77506.0}, {"date": "2026-06-30", "close": 1.7, "volume": 57713.0}, {"date": "2026-07-01", "close": 1.78, "volume": 59354.0}, {"date": "2026-07-02", "close": 1.67, "volume": 32932.0}, {"date": "2026-07-06", "close": 1.7, "volume": 32134.0}, {"date": "2026-07-07", "close": 1.68, "volume": 25500.0}, {"date": "2026-07-08", "close": 1.7323, "volume": 43749.0}, {"date": "2026-07-09", "close": 1.71, "volume": 8701.0}, {"date": "2026-07-10", "close": 1.65, "volume": 37894.0}, {"date": "2026-07-13", "close": 1.82, "volume": 66492.0}, {"date": "2026-07-14", "close": 1.73, "volume": 50207.0}, {"date": "2026-07-15", "close": 1.74, "volume": 30242.0}, {"date": "2026-07-16", "close": 1.74, "volume": 18348.0}, {"date": "2026-07-17", "close": 1.67, "volume": 24809.0}, {"date": "2026-07-20", "close": 1.78, "volume": 52247.0}, {"date": "2026-07-21", "close": 1.78, "volume": 25055.0}, {"date": "2026-07-22", "close": 1.72, "volume": 13579.0}, {"date": "2026-07-23", "close": 1.71, "volume": 9684.0}, {"date": "2026-07-24", "close": 1.67, "volume": 9615.0}, {"date": "2026-07-27", "close": 1.71, "volume": 11352.0}, {"date": "2026-07-28", "close": 1.73, "volume": 9550.0}, {"date": "2026-07-29", "close": 1.68, "volume": 6648.0}, {"date": "2026-07-30", "close": 1.69, "volume": 25150.0}, {"date": "2026-07-31", "close": 1.71, "volume": 25972.0}, {"date": "2026-08-03", "close": 1.63, "volume": 25935.0}, {"date": "2026-08-04", "close": 1.67, "volume": 18444.0}, {"date": "2026-08-05", "close": 1.715, "volume": 8981.0}, {"date": "2026-08-06", "close": 1.72, "volume": 31104.0}, {"date": "2026-08-07", "close": 1.7, "volume": 21542.0}, {"date": "2026-08-10", "close": 1.575, "volume": 18430.0}, {"date": "2026-08-11", "close": 1.56, "volume": 21264.0}, {"date": "2026-08-12", "close": 1.65, "volume": 17173.0}, {"date": "2026-08-13", "close": 1.615, "volume": 7700.0}, {"date": "2026-08-14", "close": 1.59, "volume": 10833.0}, {"date": "2026-08-17", "close": 1.6, "volume": 24416.0}, {"date": "2026-08-18", "close": 1.64, "volume": 4302.0}, {"date": "2026-08-19", "close": 1.62, "volume": 3177.0}, {"date": "2026-08-20", "close": 1.56, "volume": 27523.0}, {"date": "2026-08-21", "close": 1.51, "volume": 38377.0}, {"date": "2026-08-24", "close": 1.48, "volume": 45044.0}, {"date": "2026-08-25", "close": 1.41, "volume": 88636.0}, {"date": "2026-08-26", "close": 1.39, "volume": 25001.0}, {"date": "2026-08-27", "close": 1.28, "volume": 38533.0}, {"date": "2026-08-28", "close": 1.3, "volume": 45153.0}, {"date": "2026-08-31", "close": 1.28, "volume": 867455.0}, {"date": "2026-09-01", "close": 1.39, "volume": 184255.0}, {"date": "2026-09-02", "close": 1.32, "volume": 35857.0}, {"date": "2026-09-03", "close": 1.34, "volume": 3134.0}, {"date": "2026-09-04", "close": 1.36, "volume": 1969.0}, {"date": "2026-09-08", "close": 1.38, "volume": 3188.0}, {"date": "2026-09-09", "close": 1.36, "volume": 1689.0}, {"date": "2026-09-10", "close": 1.34, "volume": 44355.0}, {"date": "2026-09-11", "close": 1.34, "volume": 8078.0}, {"date": "2026-09-14", "close": 1.34, "volume": 6135.0}, {"date": "2026-09-15", "close": 1.3, "volume": 20893.0}, {"date": "2026-09-16", "close": 1.32, "volume": 254173.0}, {"date": "2026-09-17", "close": 1.44, "volume": 142899.0}, {"date": "2026-09-18", "close": 1.42, "volume": 85577.0}, {"date": "2026-09-21", "close": 1.45, "volume": 53453.0}, {"date": "2026-09-22", "close": 1.43, "volume": 22166.0}, {"date": "2026-09-23", "close": 1.43, "volume": 21300.0}, {"date": "2026-09-24", "close": 1.41, "volume": 10827.0}, {"date": "2026-09-25", "close": 1.4, "volume": 6289.0}, {"date": "2026-09-28", "close": 1.375, "volume": 16600.0}, {"date": "2026-09-29", "close": 1.3654, "volume": 6677.0}, {"date": "2026-09-30", "close": 1.35, "volume": 21949.0}, {"date": "2026-10-01", "close": 1.35, "volume": 5425.0}, {"date": "2026-10-02", "close": 1.32, "volume": 10396.0}, {"date": "2026-10-05", "close": 1.31, "volume": 4344.0}, {"date": "2026-10-06", "close": 1.2, "volume": 51468.0}, {"date": "2026-10-07", "close": 1.1199, "volume": 60148.0}, {"date": "2026-10-08", "close": 1.15, "volume": 133211.0}], "refreshing": true}