{"ticker": "IRIX", "overview": {"cik": "1006045", "ticker": "IRIX", "name": "IRIDEX CORP", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005214", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005212", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005210", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413952", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393119", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390061", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387539", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380229", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362654", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001193125-26-355641", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-355635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305344", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303346", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303280", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0002064835-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002064835-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275883", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273105", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273096", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-270572", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269140", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263083", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260846", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255089", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251397", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 8466.9032, "sell_n": 0, "sell_sum": 0, "net": 8466.9032, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-09-10"}, "metrics": {"ticker": "IRIX", "has_prices": true, "as_of": "2026-09-18", "last": 0.67, "prev_close": 0.6517, "change": 0.018300000000000094, "change_pct": 0.02808040509436872, "session_volume": 75478.0, "vwap_5": 0.6408669121240755, "vwap_20": 0.6943342417437387, "vwap_60": 0.8253956208184019, "vwap_250": 1.0669367853041403, "high_52w": 1.56, "low_52w": 0.607, "avg_volume_20": 78195.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002097627-26-000014", "src": "INSIDERS", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Novel Inspiration International Co., Ltd.", "who_key": "Novel Inspiration International Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on IRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098041/000209762726000014/0002097627-26-000014-index.htm", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45522}, {"id": "0001193125-26-387539", "src": "INSIDERS", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Romeo R. Dizon", "who_key": "Dizon Romeo R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3468.0000000000005, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO puts $3K into IRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658282/000119312526387539/0001193125-26-387539-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "0001193125-26-362654", "src": "INSIDERS", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Romeo R. Dizon", "who_key": "Dizon Romeo R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4998.903200000001, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Finance chief adds $5K of IRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006045/000119312526362654/0001193125-26-362654-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0002064835-26-000078", "src": "13DG", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Iridex Corp", "who_key": "IRIDEX CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "IRIDEX CORP moves to a 24.65% activist stake in IRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006045/0002064835-26-000078-index.htm", "trade_date": "2026-07-13", "timestamp": "2025-03-19", "mins": 854802}], "recent_buys": [{"id": "0001193125-26-387539", "src": "INSIDERS", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Romeo R. Dizon", "who_key": "Dizon Romeo R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3468.0000000000005, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO puts $3K into IRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658282/000119312526387539/0001193125-26-387539-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "0001193125-26-362654", "src": "INSIDERS", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Romeo R. Dizon", "who_key": "Dizon Romeo R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4998.903200000001, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Finance chief adds $5K of IRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006045/000119312526362654/0001193125-26-362654-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}], "institutional": [{"id": "13DG-0002064835-26-000078", "src": "13DG", "ticker": "IRIX", "cik": "1006045", "company": "IRIDEX CORP", "company_raw": "IRIDEX CORP", "who": "Iridex Corp", "who_key": "IRIDEX CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "IRIDEX CORP moves to a 24.65% activist stake in IRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1006045/0002064835-26-000078-index.htm", "trade_date": "2026-07-13", "timestamp": "2025-03-19", "mins": 854802}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IRIDEX Corporation - Common Stock", "new_value": "IRIDEX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001006045", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001006045", "applied": 1, "detected_at": "2026-10-25T10:20:33.778433"}]}, "key_people": [{"who": "Romeo R. Dizon", "who_key": "Dizon Romeo R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8466.9032, "sold": 0, "net": 8466.9032, "trades": 2, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3468.0000000000005, "date": "2026-09-10", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1658282/000119312526387539/0001193125-26-387539-index.htm"}, {"action": "BUY", "amount": 4998.903200000001, "date": "2026-08-24", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1006045/000119312526362654/0001193125-26-362654-index.htm"}], "latest": {"action": "BUY", "amount": 3468.0000000000005, "date": "2026-09-10", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1658282/000119312526387539/0001193125-26-387539-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 4998.903200000001}, {"date": "2026-09-10", "net": 3468.0000000000005}], "announcements": [{"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005214", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005212", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005210", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413952", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393119", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390061", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387539", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380229", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362654", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001193125-26-355641", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-355635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305344", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303346", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303280", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0002064835-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002064835-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275883", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273105", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273096", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-270572", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269140", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263083", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260846", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255089", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251397", "price_sensitive": false}], "performance": {"ticker": "IRIX", "has_prices": true, "summary": {"n": 2, "avg": -0.054956210687218204, "win_rate": 0.0, "best": -0.0075544363797955755, "worst": -0.10235798499464083, "as_of": "2026-09-18"}, "buys": [{"who": "Dizon Romeo R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3468.0000000000005, "date": "2026-09-10", "score": 30.8, "ref_price": 0.6751, "return": -0.0075544363797955755}, {"who": "Dizon Romeo R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4998.903200000001, "date": "2026-08-24", "score": 32.3, "ref_price": 0.7464, "return": -0.10235798499464083}]}, "price_series": [{"date": "2016-09-19", "close": 15.69, "volume": 13641.0}, {"date": "2016-09-20", "close": 15.32, "volume": 18265.0}, {"date": "2016-09-21", "close": 15.2, "volume": 12068.0}, {"date": "2016-09-22", "close": 15.12, "volume": 22817.0}, {"date": "2016-09-23", "close": 14.73, "volume": 13502.0}, {"date": "2016-09-26", "close": 14.26, "volume": 20459.0}, {"date": "2016-09-27", "close": 14.57, "volume": 9044.0}, {"date": "2016-09-28", "close": 14.48, "volume": 11271.0}, {"date": "2016-09-29", "close": 14.28, "volume": 16271.0}, {"date": "2016-09-30", "close": 14.49, "volume": 15415.0}, {"date": "2016-10-03", "close": 14.02, "volume": 58396.0}, {"date": "2016-10-04", "close": 14.44, "volume": 61249.0}, {"date": "2016-10-05", "close": 14.28, "volume": 13822.0}, {"date": "2016-10-06", "close": 14.0, "volume": 19557.0}, {"date": "2016-10-07", "close": 14.15, "volume": 8552.0}, {"date": "2016-10-10", "close": 14.06, "volume": 16441.0}, {"date": "2016-10-11", "close": 13.92, "volume": 11984.0}, {"date": "2016-10-12", "close": 12.97, "volume": 66458.0}, {"date": "2016-10-13", "close": 12.92, "volume": 16039.0}, {"date": "2016-10-14", "close": 12.96, "volume": 42639.0}, {"date": "2016-10-17", "close": 12.82, "volume": 34145.0}, {"date": "2016-10-18", "close": 12.76, "volume": 14506.0}, {"date": "2016-10-19", "close": 12.78, "volume": 17512.0}, {"date": "2016-10-20", "close": 12.85, "volume": 16802.0}, {"date": "2016-10-21", "close": 12.84, "volume": 7555.0}, {"date": "2016-10-24", "close": 12.7, "volume": 24440.0}, {"date": "2016-10-25", "close": 12.58, "volume": 25369.0}, {"date": "2016-10-26", "close": 12.85, "volume": 16529.0}, {"date": "2016-10-27", "close": 12.9, "volume": 11455.0}, {"date": "2016-10-28", "close": 13.27, "volume": 33960.0}, {"date": "2016-10-31", "close": 13.55, "volume": 25703.0}, {"date": "2016-11-01", "close": 13.23, "volume": 27047.0}, {"date": "2016-11-02", "close": 13.1, "volume": 18491.0}, {"date": "2016-11-03", "close": 13.27, "volume": 16437.0}, {"date": "2016-11-04", "close": 13.22, "volume": 22938.0}, {"date": "2016-11-07", "close": 13.73, "volume": 8523.0}, {"date": "2016-11-08", "close": 13.71, "volume": 12640.0}, {"date": "2016-11-09", "close": 14.76, "volume": 30077.0}, {"date": "2016-11-10", "close": 15.37, "volume": 34285.0}, {"date": "2016-11-11", "close": 16.12, "volume": 36654.0}, {"date": "2016-11-14", "close": 15.91, "volume": 35192.0}, {"date": "2016-11-15", "close": 15.96, "volume": 13638.0}, {"date": "2016-11-16", "close": 16.11, "volume": 22697.0}, {"date": "2016-11-17", "close": 16.1, "volume": 10732.0}, {"date": "2016-11-18", "close": 16.18, "volume": 15820.0}, {"date": "2016-11-21", "close": 16.18, "volume": 13171.0}, {"date": "2016-11-22", "close": 16.26, "volume": 19687.0}, {"date": "2016-11-23", "close": 15.66, "volume": 21362.0}, {"date": "2016-11-25", "close": 15.66, "volume": 9413.0}, {"date": "2016-11-28", "close": 15.33, "volume": 62218.0}, {"date": "2016-11-29", "close": 15.75, "volume": 83497.0}, {"date": "2016-11-30", "close": 15.79, "volume": 17201.0}, {"date": "2016-12-01", "close": 15.66, "volume": 22695.0}, {"date": "2016-12-02", "close": 15.36, "volume": 4997.0}, {"date": "2016-12-05", "close": 15.42, "volume": 23749.0}, {"date": "2016-12-06", "close": 15.0, "volume": 33306.0}, {"date": "2016-12-07", "close": 14.9, "volume": 16802.0}, {"date": "2016-12-08", "close": 15.51, "volume": 20376.0}, {"date": "2016-12-09", "close": 14.05, "volume": 372850.0}, {"date": "2016-12-12", "close": 14.0, "volume": 76723.0}, {"date": "2016-12-13", "close": 14.04, "volume": 28624.0}, {"date": "2016-12-14", "close": 13.88, "volume": 47472.0}, {"date": "2016-12-15", "close": 13.7, "volume": 79324.0}, {"date": "2016-12-16", "close": 13.44, "volume": 105296.0}, {"date": "2016-12-19", "close": 13.34, "volume": 138465.0}, {"date": "2016-12-20", "close": 13.22, "volume": 110715.0}, {"date": "2016-12-21", "close": 13.33, "volume": 119433.0}, {"date": "2016-12-22", "close": 13.59, "volume": 53357.0}, {"date": "2016-12-23", "close": 13.81, "volume": 46831.0}, {"date": "2016-12-27", "close": 13.78, "volume": 16233.0}, {"date": "2016-12-28", "close": 13.7, "volume": 46484.0}, {"date": "2016-12-29", "close": 13.94, "volume": 38406.0}, {"date": "2016-12-30", "close": 14.06, "volume": 29701.0}, {"date": "2017-01-03", "close": 13.85, "volume": 28924.0}, {"date": "2017-01-04", "close": 13.89, "volume": 31410.0}, {"date": "2017-01-05", "close": 13.85, "volume": 34144.0}, {"date": "2017-01-06", "close": 13.74, "volume": 32838.0}, {"date": "2017-01-09", "close": 13.87, "volume": 47624.0}, {"date": "2017-01-10", "close": 14.01, "volume": 22631.0}, {"date": "2017-01-11", "close": 13.85, "volume": 34016.0}, {"date": "2017-01-12", "close": 13.8, "volume": 18515.0}, {"date": "2017-01-13", "close": 13.94, "volume": 29430.0}, {"date": "2017-01-17", "close": 13.81, "volume": 16868.0}, {"date": "2017-01-18", "close": 13.72, "volume": 36354.0}, {"date": "2017-01-19", "close": 13.57, "volume": 16150.0}, {"date": "2017-01-20", "close": 13.44, "volume": 48056.0}, {"date": "2017-01-23", "close": 13.53, "volume": 17841.0}, {"date": "2017-01-24", "close": 13.96, "volume": 90041.0}, {"date": "2017-01-25", "close": 14.02, "volume": 32028.0}, {"date": "2017-01-26", "close": 13.83, "volume": 36388.0}, {"date": "2017-01-27", "close": 13.73, "volume": 37341.0}, {"date": "2017-01-30", "close": 13.79, "volume": 23307.0}, {"date": "2017-01-31", "close": 13.95, "volume": 106370.0}, {"date": "2017-02-01", "close": 14.2, "volume": 29811.0}, {"date": "2017-02-02", "close": 14.21, "volume": 17598.0}, {"date": "2017-02-03", "close": 14.63, "volume": 27549.0}, {"date": "2017-02-06", "close": 14.57, "volume": 27095.0}, {"date": "2017-02-07", "close": 14.5, "volume": 14705.0}, {"date": "2017-02-08", "close": 14.55, "volume": 20672.0}, {"date": "2017-02-09", "close": 14.57, "volume": 16443.0}, {"date": "2017-02-10", "close": 14.55, "volume": 11252.0}, {"date": "2017-02-13", "close": 14.55, "volume": 20113.0}, {"date": "2017-02-14", "close": 14.56, "volume": 15185.0}, {"date": "2017-02-15", "close": 14.68, "volume": 22363.0}, {"date": "2017-02-16", "close": 14.77, "volume": 35009.0}, {"date": "2017-02-17", "close": 15.09, "volume": 29042.0}, {"date": "2017-02-21", "close": 15.12, "volume": 6606.0}, {"date": "2017-02-22", "close": 15.17, "volume": 26771.0}, {"date": "2017-02-23", "close": 15.26, "volume": 10201.0}, {"date": "2017-02-24", "close": 15.2, "volume": 10959.0}, {"date": "2017-02-27", "close": 15.51, "volume": 19875.0}, {"date": "2017-02-28", "close": 15.84, "volume": 56189.0}, {"date": "2017-03-01", "close": 15.99, "volume": 43821.0}, {"date": "2017-03-02", "close": 15.67, "volume": 16470.0}, {"date": "2017-03-03", "close": 15.3, "volume": 17177.0}, {"date": "2017-03-06", "close": 14.92, "volume": 12214.0}, {"date": "2017-03-07", "close": 14.61, "volume": 40523.0}, {"date": "2017-03-08", "close": 14.22, "volume": 29621.0}, {"date": "2017-03-09", "close": 14.07, "volume": 55251.0}, {"date": "2017-03-10", "close": 14.01, "volume": 36453.0}, {"date": "2017-03-13", "close": 13.71, "volume": 35835.0}, {"date": "2017-03-14", "close": 13.33, "volume": 21537.0}, {"date": "2017-03-15", "close": 13.29, "volume": 29891.0}, {"date": "2017-03-16", "close": 13.39, "volume": 30438.0}, {"date": "2017-03-17", "close": 13.91, "volume": 46310.0}, {"date": "2017-03-20", "close": 14.04, "volume": 48105.0}, {"date": "2017-03-21", "close": 13.15, "volume": 51164.0}, {"date": "2017-03-22", "close": 12.95, "volume": 25598.0}, {"date": "2017-03-23", "close": 12.92, "volume": 27078.0}, {"date": "2017-03-24", "close": 13.0, "volume": 28083.0}, {"date": "2017-03-27", "close": 12.7, "volume": 49685.0}, {"date": "2017-03-28", "close": 12.29, "volume": 79031.0}, {"date": "2017-03-29", "close": 12.25, "volume": 28573.0}, {"date": "2017-03-30", "close": 11.98, "volume": 36836.0}, {"date": "2017-03-31", "close": 11.87, "volume": 42351.0}, {"date": "2017-04-03", "close": 11.36, "volume": 75409.0}, {"date": "2017-04-04", "close": 11.04, "volume": 110131.0}, {"date": "2017-04-05", "close": 11.01, "volume": 56343.0}, {"date": "2017-04-06", "close": 11.03, "volume": 31259.0}, {"date": "2017-04-07", "close": 11.09, "volume": 35509.0}, {"date": "2017-04-10", "close": 10.92, "volume": 28901.0}, {"date": "2017-04-11", "close": 10.68, "volume": 70661.0}, {"date": "2017-04-12", "close": 10.51, "volume": 40776.0}, {"date": "2017-04-13", "close": 10.22, "volume": 24196.0}, {"date": "2017-04-17", "close": 10.34, "volume": 47952.0}, {"date": "2017-04-18", "close": 10.38, "volume": 14947.0}, {"date": "2017-04-19", "close": 10.53, "volume": 60291.0}, {"date": "2017-04-20", "close": 11.52, "volume": 52142.0}, {"date": "2017-04-21", "close": 11.17, "volume": 38178.0}, {"date": "2017-04-24", "close": 10.87, "volume": 24746.0}, {"date": "2017-04-25", "close": 10.84, "volume": 31461.0}, {"date": "2017-04-26", "close": 11.16, "volume": 39779.0}, {"date": "2017-04-27", "close": 11.36, "volume": 26445.0}, {"date": "2017-04-28", "close": 11.4, "volume": 36336.0}, {"date": "2017-05-01", "close": 11.46, "volume": 32504.0}, {"date": "2017-05-02", "close": 11.02, "volume": 37948.0}, {"date": "2017-05-03", "close": 10.54, "volume": 91134.0}, {"date": "2017-05-04", "close": 9.73, "volume": 107110.0}, {"date": "2017-05-05", "close": 9.625, "volume": 46188.0}, {"date": "2017-05-08", "close": 9.67, "volume": 20324.0}, {"date": "2017-05-09", "close": 9.73, "volume": 47585.0}, {"date": "2017-05-10", "close": 9.63, "volume": 35636.0}, {"date": "2017-05-11", "close": 9.57, "volume": 52215.0}, {"date": "2017-05-12", "close": 9.47, "volume": 63219.0}, {"date": "2017-05-15", "close": 9.24, "volume": 45696.0}, {"date": "2017-05-16", "close": 9.29, "volume": 46319.0}, {"date": "2017-05-17", "close": 8.99, "volume": 30962.0}, {"date": "2017-05-18", "close": 9.14, "volume": 44227.0}, {"date": "2017-05-19", "close": 9.03, "volume": 59190.0}, {"date": "2017-05-22", "close": 8.95, "volume": 70449.0}, {"date": "2017-05-23", "close": 9.01, "volume": 60867.0}, {"date": "2017-05-24", "close": 9.03, "volume": 19349.0}, {"date": "2017-05-25", "close": 8.98, "volume": 38867.0}, {"date": "2017-05-26", "close": 9.01, "volume": 30006.0}, {"date": "2017-05-30", "close": 8.98, "volume": 25889.0}, {"date": "2017-05-31", "close": 8.99, "volume": 26866.0}, {"date": "2017-06-01", "close": 9.13, "volume": 34524.0}, {"date": "2017-06-02", "close": 9.35, "volume": 30150.0}, {"date": "2017-06-05", "close": 9.27, "volume": 25397.0}, {"date": "2017-06-06", "close": 9.22, "volume": 35359.0}, {"date": "2017-06-07", "close": 9.03, "volume": 11551.0}, {"date": "2017-06-08", "close": 9.1, "volume": 47622.0}, {"date": "2017-06-09", "close": 9.24, "volume": 50695.0}, {"date": "2017-06-12", "close": 9.0, "volume": 40837.0}, {"date": "2017-06-13", "close": 9.05, "volume": 27995.0}, {"date": "2017-06-14", "close": 9.3, "volume": 44803.0}, {"date": "2017-06-15", "close": 9.19, "volume": 38820.0}, {"date": "2017-06-16", "close": 9.01, "volume": 121687.0}, {"date": "2017-06-19", "close": 9.01, "volume": 64964.0}, {"date": "2017-06-20", "close": 8.98, "volume": 31213.0}, {"date": "2017-06-21", "close": 9.01, "volume": 22463.0}, {"date": "2017-06-22", "close": 9.12, "volume": 26885.0}, {"date": "2017-06-23", "close": 9.04, "volume": 830464.0}, {"date": "2017-06-26", "close": 9.3, "volume": 74163.0}, {"date": "2017-06-27", "close": 9.47, "volume": 30920.0}, {"date": "2017-06-28", "close": 9.81, "volume": 26585.0}, {"date": "2017-06-29", "close": 10.13, "volume": 49601.0}, {"date": "2017-06-30", "close": 9.89, "volume": 77749.0}, {"date": "2017-07-03", "close": 9.61, "volume": 74668.0}, {"date": "2017-07-05", "close": 9.56, "volume": 32842.0}, {"date": "2017-07-06", "close": 9.53, "volume": 62415.0}, {"date": "2017-07-07", "close": 9.73, "volume": 56647.0}, {"date": "2017-07-10", "close": 9.48, "volume": 48852.0}, {"date": "2017-07-11", "close": 9.52, "volume": 60036.0}, {"date": "2017-07-12", "close": 9.22, "volume": 47559.0}, {"date": "2017-07-13", "close": 9.45, "volume": 34566.0}, {"date": "2017-07-14", "close": 9.37, "volume": 44198.0}, {"date": "2017-07-17", "close": 9.4, "volume": 64908.0}, {"date": "2017-07-18", "close": 9.35, "volume": 19206.0}, {"date": "2017-07-19", "close": 9.53, "volume": 48328.0}, {"date": "2017-07-20", "close": 9.63, "volume": 27721.0}, {"date": "2017-07-21", "close": 9.59, "volume": 64235.0}, {"date": "2017-07-24", "close": 9.54, "volume": 11980.0}, {"date": "2017-07-25", "close": 9.57, "volume": 17368.0}, {"date": "2017-07-26", "close": 9.67, "volume": 42864.0}, {"date": "2017-07-27", "close": 9.39, "volume": 62598.0}, {"date": "2017-07-28", "close": 9.47, "volume": 35705.0}, {"date": "2017-07-31", "close": 9.4, "volume": 70052.0}, {"date": "2017-08-01", "close": 9.15, "volume": 42720.0}, {"date": "2017-08-02", "close": 8.69, "volume": 77420.0}, {"date": "2017-08-03", "close": 8.59, "volume": 51500.0}, {"date": "2017-08-04", "close": 8.34, "volume": 142242.0}, {"date": "2017-08-07", "close": 8.19, "volume": 82369.0}, {"date": "2017-08-08", "close": 8.21, "volume": 84060.0}, {"date": "2017-08-09", "close": 8.56, "volume": 33345.0}, {"date": "2017-08-10", "close": 8.54, "volume": 34093.0}, {"date": "2017-08-11", "close": 8.41, "volume": 21697.0}, {"date": "2017-08-14", "close": 8.58, "volume": 55267.0}, {"date": "2017-08-15", "close": 8.43, "volume": 12301.0}, {"date": "2017-08-16", "close": 8.38, "volume": 32113.0}, {"date": "2017-08-17", "close": 8.36, "volume": 7179.0}, {"date": "2017-08-18", "close": 8.37, "volume": 39604.0}, {"date": "2017-08-21", "close": 8.37, "volume": 6272.0}, {"date": "2017-08-22", "close": 8.36, "volume": 4860.0}, {"date": "2017-08-23", "close": 8.38, "volume": 4223.0}, {"date": "2017-08-24", "close": 8.54, "volume": 6947.0}, {"date": "2017-08-25", "close": 8.85, "volume": 35322.0}, {"date": "2017-08-28", "close": 8.54, "volume": 94087.0}, {"date": "2017-08-29", "close": 8.67, "volume": 18683.0}, {"date": "2017-08-30", "close": 8.64, "volume": 11756.0}, {"date": "2017-08-31", "close": 8.9, "volume": 12601.0}, {"date": "2017-09-01", "close": 8.81, "volume": 10453.0}, {"date": "2017-09-05", "close": 9.07, "volume": 9311.0}, {"date": "2017-09-06", "close": 8.92, "volume": 4622.0}, {"date": "2017-09-07", "close": 8.96, "volume": 17055.0}, {"date": "2017-09-08", "close": 8.94, "volume": 3814.0}, {"date": "2017-09-11", "close": 8.93, "volume": 56160.0}, {"date": "2017-09-12", "close": 9.16, "volume": 120106.0}, {"date": "2017-09-13", "close": 9.29, "volume": 65175.0}, {"date": "2017-09-14", "close": 9.44, "volume": 27339.0}, {"date": "2017-09-15", "close": 9.7, "volume": 29851.0}, {"date": "2017-09-18", "close": 9.87, "volume": 29152.0}, {"date": "2017-09-19", "close": 10.08, "volume": 32190.0}, {"date": "2017-09-20", "close": 10.25, "volume": 11977.0}, {"date": "2017-09-21", "close": 9.52, "volume": 26961.0}, {"date": "2017-09-22", "close": 9.43, "volume": 14948.0}, {"date": "2017-09-25", "close": 9.26, "volume": 33126.0}, {"date": "2017-09-26", "close": 9.26, "volume": 5092.0}, {"date": "2017-09-27", "close": 9.28, "volume": 4252.0}, {"date": "2017-09-28", "close": 9.3, "volume": 5114.0}, {"date": "2017-09-29", "close": 9.37, "volume": 11832.0}, {"date": "2017-10-02", "close": 9.6, "volume": 6971.0}, {"date": "2017-10-03", "close": 9.81, "volume": 8814.0}, {"date": "2017-10-04", "close": 9.78, "volume": 5159.0}, {"date": "2017-10-05", "close": 9.81, "volume": 4093.0}, {"date": "2017-10-06", "close": 9.94, "volume": 2144.0}, {"date": "2017-10-09", "close": 9.9, "volume": 7409.0}, {"date": "2017-10-10", "close": 9.86, "volume": 14952.0}, {"date": "2017-10-11", "close": 9.62, "volume": 9001.0}, {"date": "2017-10-12", "close": 9.57, "volume": 7059.0}, {"date": "2017-10-13", "close": 9.5, "volume": 13298.0}, {"date": "2017-10-16", "close": 9.5, "volume": 11486.0}, {"date": "2017-10-17", "close": 9.49, "volume": 4042.0}, {"date": "2017-10-18", "close": 9.41, "volume": 20543.0}, {"date": "2017-10-19", "close": 9.53, "volume": 5747.0}, {"date": "2017-10-20", "close": 9.52, "volume": 5002.0}, {"date": "2017-10-23", "close": 9.58, "volume": 10814.0}, {"date": "2017-10-24", "close": 9.31, "volume": 13967.0}, {"date": "2017-10-25", "close": 9.05, "volume": 5836.0}, {"date": "2017-10-26", "close": 8.5, "volume": 7185.0}, {"date": "2017-10-27", "close": 8.33, "volume": 43914.0}, {"date": "2017-10-30", "close": 8.46, "volume": 20365.0}, {"date": "2017-10-31", "close": 8.5, "volume": 9294.0}, {"date": "2017-11-01", "close": 8.45, "volume": 49995.0}, {"date": "2017-11-02", "close": 8.54, "volume": 9076.0}, {"date": "2017-11-03", "close": 8.73, "volume": 81610.0}, {"date": "2017-11-06", "close": 8.84, "volume": 73315.0}, {"date": "2017-11-07", "close": 8.76, "volume": 23799.0}, {"date": "2017-11-08", "close": 8.5, "volume": 10378.0}, {"date": "2017-11-09", "close": 8.36, "volume": 12753.0}, {"date": "2017-11-10", "close": 8.12, "volume": 140984.0}, {"date": "2017-11-13", "close": 8.15, "volume": 10742.0}, {"date": "2017-11-14", "close": 8.01, "volume": 11519.0}, {"date": "2017-11-15", "close": 7.85, "volume": 19983.0}, {"date": "2017-11-16", "close": 7.9, "volume": 39892.0}, {"date": "2017-11-17", "close": 7.72, "volume": 61483.0}, {"date": "2017-11-20", "close": 7.63, "volume": 25229.0}, {"date": "2017-11-21", "close": 7.7, "volume": 29662.0}, {"date": "2017-11-22", "close": 7.82, "volume": 30682.0}, {"date": "2017-11-24", "close": 8.58, "volume": 4452.0}, {"date": "2017-11-27", "close": 8.86, "volume": 17779.0}, {"date": "2017-11-28", "close": 8.69, "volume": 7542.0}, {"date": "2017-11-29", "close": 8.7, "volume": 13738.0}, {"date": "2017-11-30", "close": 8.7, "volume": 17088.0}, {"date": "2017-12-01", "close": 8.69, "volume": 27109.0}, {"date": "2017-12-04", "close": 8.33, "volume": 21762.0}, {"date": "2017-12-05", "close": 8.14, "volume": 14902.0}, {"date": "2017-12-06", "close": 7.95, "volume": 20584.0}, {"date": "2017-12-07", "close": 7.99, "volume": 11842.0}, {"date": "2017-12-08", "close": 7.99, "volume": 9896.0}, {"date": "2017-12-11", "close": 7.8, "volume": 68938.0}, {"date": "2017-12-12", "close": 7.71, "volume": 34087.0}, {"date": "2017-12-13", "close": 7.68, "volume": 10764.0}, {"date": "2017-12-14", "close": 7.62, "volume": 16642.0}, {"date": "2017-12-15", "close": 7.69, "volume": 30860.0}, {"date": "2017-12-18", "close": 7.78, "volume": 32420.0}, {"date": "2017-12-19", "close": 7.77, "volume": 11428.0}, {"date": "2017-12-20", "close": 7.86, "volume": 14614.0}, {"date": "2017-12-21", "close": 7.81, "volume": 35858.0}, {"date": "2017-12-22", "close": 7.97, "volume": 8217.0}, {"date": "2017-12-26", "close": 7.79, "volume": 14523.0}, {"date": "2017-12-27", "close": 7.71, "volume": 21528.0}, {"date": "2017-12-28", "close": 7.66, "volume": 14136.0}, {"date": "2017-12-29", "close": 7.62, "volume": 41707.0}, {"date": "2018-01-02", "close": 7.96, "volume": 21646.0}, {"date": "2018-01-03", "close": 8.28, "volume": 8733.0}, {"date": "2018-01-04", "close": 8.15, "volume": 8135.0}, {"date": "2018-01-05", "close": 7.95, "volume": 12670.0}, {"date": "2018-01-08", "close": 8.01, "volume": 14668.0}, {"date": "2018-01-09", "close": 8.05, "volume": 22263.0}, {"date": "2018-01-10", "close": 7.9, "volume": 15570.0}, {"date": "2018-01-11", "close": 8.16, "volume": 16657.0}, {"date": "2018-01-12", "close": 8.09, "volume": 15182.0}, {"date": "2018-01-16", "close": 7.88, "volume": 9746.0}, {"date": "2018-01-17", "close": 7.95, "volume": 18378.0}, {"date": "2018-01-18", "close": 7.57, "volume": 19448.0}, {"date": "2018-01-19", "close": 7.46, "volume": 36554.0}, {"date": "2018-01-22", "close": 7.49, "volume": 5867.0}, {"date": "2018-01-23", "close": 7.43, "volume": 7229.0}, {"date": "2018-01-24", "close": 7.43, "volume": 6121.0}, {"date": "2018-01-25", "close": 7.3241, "volume": 9400.0}, {"date": "2018-01-26", "close": 7.49, "volume": 10703.0}, {"date": "2018-01-29", "close": 7.39, "volume": 8602.0}, {"date": "2018-01-30", "close": 7.31, "volume": 17458.0}, {"date": "2018-01-31", "close": 7.36, "volume": 7507.0}, {"date": "2018-02-01", "close": 7.45, "volume": 9266.0}, {"date": "2018-02-02", "close": 7.52, "volume": 37198.0}, {"date": "2018-02-05", "close": 7.81, "volume": 27293.0}, {"date": "2018-02-06", "close": 7.98, "volume": 25697.0}, {"date": "2018-02-07", "close": 7.75, "volume": 15244.0}, {"date": "2018-02-08", "close": 7.32, "volume": 11114.0}, {"date": "2018-02-09", "close": 7.15, "volume": 10796.0}, {"date": "2018-02-12", "close": 7.08, "volume": 20770.0}, {"date": "2018-02-13", "close": 7.14, "volume": 34804.0}, {"date": "2018-02-14", "close": 6.93, "volume": 76592.0}, {"date": "2018-02-15", "close": 7.04, "volume": 23655.0}, {"date": "2018-02-16", "close": 7.23, "volume": 22729.0}, {"date": "2018-02-20", "close": 7.12, "volume": 10950.0}, {"date": "2018-02-21", "close": 7.06, "volume": 20423.0}, {"date": "2018-02-22", "close": 7.2, "volume": 14344.0}, {"date": "2018-02-23", "close": 7.41, "volume": 12748.0}, {"date": "2018-02-26", "close": 6.16, "volume": 207575.0}, {"date": "2018-02-27", "close": 5.8, "volume": 60711.0}, {"date": "2018-02-28", "close": 5.79, "volume": 28068.0}, {"date": "2018-03-01", "close": 5.72, "volume": 38502.0}, {"date": "2018-03-02", "close": 5.83, "volume": 20482.0}, {"date": "2018-03-05", "close": 5.79, "volume": 11220.0}, {"date": "2018-03-06", "close": 5.79, "volume": 29824.0}, {"date": "2018-03-07", "close": 5.88, "volume": 26258.0}, {"date": "2018-03-08", "close": 5.79, "volume": 17050.0}, {"date": "2018-03-09", "close": 5.73, "volume": 58936.0}, {"date": "2018-03-12", "close": 5.9, "volume": 51271.0}, {"date": "2018-03-13", "close": 6.2, "volume": 23565.0}, {"date": "2018-03-14", "close": 5.81, "volume": 43104.0}, {"date": "2018-03-15", "close": 6.11, "volume": 20038.0}, {"date": "2018-03-16", "close": 6.2, "volume": 15974.0}, {"date": "2018-03-19", "close": 6.07, "volume": 22471.0}, {"date": "2018-03-20", "close": 6.08, "volume": 16244.0}, {"date": "2018-03-21", "close": 6.28, "volume": 20410.0}, {"date": "2018-03-22", "close": 6.16, "volume": 6697.0}, {"date": "2018-03-23", "close": 5.98, "volume": 28220.0}, {"date": "2018-03-26", "close": 6.04, "volume": 23211.0}, {"date": "2018-03-27", "close": 5.9, "volume": 13257.0}, {"date": "2018-03-28", "close": 5.79, "volume": 9628.0}, {"date": "2018-03-29", "close": 5.72, "volume": 15535.0}, {"date": "2018-04-02", "close": 5.78, "volume": 19255.0}, {"date": "2018-04-03", "close": 5.7, "volume": 8983.0}, {"date": "2018-04-04", "close": 5.77, "volume": 4614.0}, {"date": "2018-04-05", "close": 5.72, "volume": 1414.0}, {"date": "2018-04-06", "close": 5.67, "volume": 4358.0}, {"date": "2018-04-09", "close": 5.87, "volume": 9285.0}, {"date": "2018-04-10", "close": 5.71, "volume": 7553.0}, {"date": "2018-04-11", "close": 5.7573, "volume": 17697.0}, {"date": "2018-04-12", "close": 5.78, "volume": 71911.0}, {"date": "2018-04-13", "close": 5.69, "volume": 24560.0}, {"date": "2018-04-16", "close": 5.84, "volume": 34070.0}, {"date": "2018-04-17", "close": 5.72, "volume": 24195.0}, {"date": "2018-04-18", "close": 5.65, "volume": 13707.0}, {"date": "2018-04-19", "close": 5.73, "volume": 38563.0}, {"date": "2018-04-20", "close": 5.81, "volume": 10348.0}, {"date": "2018-04-23", "close": 5.85, "volume": 2373.0}, {"date": "2018-04-24", "close": 5.7, "volume": 8558.0}, {"date": "2018-04-25", "close": 5.59, "volume": 35219.0}, {"date": "2018-04-26", "close": 5.51, "volume": 19684.0}, {"date": "2018-04-27", "close": 5.69, "volume": 2809.0}, {"date": "2018-04-30", "close": 5.48, "volume": 23937.0}, {"date": "2018-05-01", "close": 5.33, "volume": 20894.0}, {"date": "2018-05-02", "close": 5.77, "volume": 16555.0}, {"date": "2018-05-03", "close": 5.56, "volume": 4004.0}, {"date": "2018-05-04", "close": 6.2, "volume": 23556.0}, {"date": "2018-05-07", "close": 6.18, "volume": 7225.0}, {"date": "2018-05-08", "close": 6.41, "volume": 17329.0}, {"date": "2018-05-09", "close": 6.95, "volume": 40139.0}, {"date": "2018-05-10", "close": 7.22, "volume": 25877.0}, {"date": "2018-05-11", "close": 7.08, "volume": 15153.0}, {"date": "2018-05-14", "close": 6.96, "volume": 8834.0}, {"date": "2018-05-15", "close": 6.83, "volume": 1591.0}, {"date": "2018-05-16", "close": 7.0, "volume": 8793.0}, {"date": "2018-05-17", "close": 7.18, "volume": 11506.0}, {"date": "2018-05-18", "close": 6.99, "volume": 15560.0}, {"date": "2018-05-21", "close": 7.01, "volume": 3522.0}, {"date": "2018-05-22", "close": 7.11, "volume": 7385.0}, {"date": "2018-05-23", "close": 7.24, "volume": 132653.0}, {"date": "2018-05-24", "close": 7.07, "volume": 6185.0}, {"date": "2018-05-25", "close": 7.1, "volume": 6096.0}, {"date": "2018-05-29", "close": 7.02, "volume": 11423.0}, {"date": "2018-05-30", "close": 7.03, "volume": 5007.0}, {"date": "2018-05-31", "close": 7.1, "volume": 9993.0}, {"date": "2018-06-01", "close": 7.16, "volume": 11336.0}, {"date": "2018-06-04", "close": 7.09, "volume": 9667.0}, {"date": "2018-06-05", "close": 7.08, "volume": 14093.0}, {"date": "2018-06-06", "close": 7.02, "volume": 8060.0}, {"date": "2018-06-07", "close": 7.08, "volume": 8319.0}, {"date": "2018-06-08", "close": 7.0, "volume": 31736.0}, {"date": "2018-06-11", "close": 7.0, "volume": 3590.0}, {"date": "2018-06-12", "close": 7.11, "volume": 12964.0}, {"date": "2018-06-13", "close": 7.03, "volume": 11363.0}, {"date": "2018-06-14", "close": 6.99, "volume": 3499.0}, {"date": "2018-06-15", "close": 6.27, "volume": 15824.0}, {"date": "2018-06-18", "close": 6.08, "volume": 23964.0}, {"date": "2018-06-19", "close": 6.52, "volume": 10456.0}, {"date": "2018-06-20", "close": 6.46, "volume": 34436.0}, {"date": "2018-06-21", "close": 6.64, "volume": 15718.0}, {"date": "2018-06-22", "close": 6.64, "volume": 28322.0}, {"date": "2018-06-25", "close": 6.32, "volume": 2136.0}, {"date": "2018-06-26", "close": 6.32, "volume": 14363.0}, {"date": "2018-06-27", "close": 6.21, "volume": 2870.0}, {"date": "2018-06-28", "close": 6.11, "volume": 13223.0}, {"date": "2018-06-29", "close": 6.96, "volume": 22880.0}, {"date": "2018-07-02", "close": 6.31, "volume": 4126.0}, {"date": "2018-07-03", "close": 6.315, "volume": 6614.0}, {"date": "2018-07-05", "close": 6.18, "volume": 6833.0}, {"date": "2018-07-06", "close": 6.48, "volume": 17867.0}, {"date": "2018-07-09", "close": 6.26, "volume": 12092.0}, {"date": "2018-07-10", "close": 6.25, "volume": 4987.0}, {"date": "2018-07-11", "close": 6.2, "volume": 6844.0}, {"date": "2018-07-12", "close": 6.24, "volume": 2938.0}, {"date": "2018-07-13", "close": 6.42, "volume": 8707.0}, {"date": "2018-07-16", "close": 6.36, "volume": 5212.0}, {"date": "2018-07-17", "close": 6.49, "volume": 18249.0}, {"date": "2018-07-18", "close": 6.7, "volume": 1059.0}, {"date": "2018-07-19", "close": 6.91, "volume": 11946.0}, {"date": "2018-07-20", "close": 7.2, "volume": 35654.0}, {"date": "2018-07-23", "close": 7.4, "volume": 21455.0}, {"date": "2018-07-24", "close": 7.21, "volume": 4291.0}, {"date": "2018-07-25", "close": 7.2, "volume": 1232.0}, {"date": "2018-07-26", "close": 7.13, "volume": 1672.0}, {"date": "2018-07-27", "close": 7.95, "volume": 198086.0}, {"date": "2018-07-30", "close": 7.71, "volume": 21966.0}, {"date": "2018-07-31", "close": 7.845, "volume": 4440.0}, {"date": "2018-08-01", "close": 7.5, "volume": 24793.0}, {"date": "2018-08-02", "close": 7.45, "volume": 11289.0}, {"date": "2018-08-03", "close": 7.6, "volume": 39629.0}, {"date": "2018-08-06", "close": 7.62, "volume": 6024.0}, {"date": "2018-08-07", "close": 7.65, "volume": 22812.0}, {"date": "2018-08-08", "close": 7.75, "volume": 7278.0}, {"date": "2018-08-09", "close": 7.99, "volume": 9995.0}, {"date": "2018-08-10", "close": 8.0, "volume": 16892.0}, {"date": "2018-08-13", "close": 8.07, "volume": 9499.0}, {"date": "2018-08-14", "close": 8.06, "volume": 32624.0}, {"date": "2018-08-15", "close": 7.81, "volume": 23596.0}, {"date": "2018-08-16", "close": 8.07, "volume": 12911.0}, {"date": "2018-08-17", "close": 8.1, "volume": 4254.0}, {"date": "2018-08-20", "close": 8.22, "volume": 5463.0}, {"date": "2018-08-21", "close": 8.17, "volume": 15227.0}, {"date": "2018-08-22", "close": 8.19, "volume": 1709.0}, {"date": "2018-08-23", "close": 8.38, "volume": 12109.0}, {"date": "2018-08-24", "close": 8.42, "volume": 6124.0}, {"date": "2018-08-27", "close": 8.71, "volume": 9119.0}, {"date": "2018-08-28", "close": 8.46, "volume": 1032.0}, {"date": "2018-08-29", "close": 8.73, "volume": 11097.0}, {"date": "2018-08-30", "close": 8.83, "volume": 9292.0}, {"date": "2018-08-31", "close": 9.1, "volume": 9415.0}, {"date": "2018-09-04", "close": 8.86, "volume": 32151.0}, {"date": "2018-09-05", "close": 9.0, "volume": 11496.0}, {"date": "2018-09-06", "close": 9.15, "volume": 5924.0}, {"date": "2018-09-07", "close": 8.5525, "volume": 9272.0}, {"date": "2018-09-10", "close": 8.69, "volume": 1440.0}, {"date": "2018-09-11", "close": 8.19, "volume": 8606.0}, {"date": "2018-09-12", "close": 7.7, "volume": 9973.0}, {"date": "2018-09-13", "close": 7.75, "volume": 5057.0}, {"date": "2018-09-14", "close": 6.69, "volume": 289192.0}, {"date": "2018-09-17", "close": 6.32, "volume": 32901.0}, {"date": "2018-09-18", "close": 6.0, "volume": 93724.0}, {"date": "2018-09-19", "close": 6.32, "volume": 44256.0}, {"date": "2018-09-20", "close": 6.45, "volume": 79033.0}, {"date": "2018-09-21", "close": 6.52, "volume": 16702.0}, {"date": "2018-09-24", "close": 6.51, "volume": 15767.0}, {"date": "2018-09-25", "close": 6.44, "volume": 24713.0}, {"date": "2018-09-26", "close": 6.51, "volume": 44855.0}, {"date": "2018-09-27", "close": 6.55, "volume": 39129.0}, {"date": "2018-09-28", "close": 6.35, "volume": 90258.0}, {"date": "2018-10-01", "close": 6.3, "volume": 28415.0}, {"date": "2018-10-02", "close": 6.01, "volume": 36569.0}, {"date": "2018-10-03", "close": 6.0499, "volume": 79609.0}, {"date": "2018-10-04", "close": 5.9499, "volume": 22747.0}, {"date": "2018-10-05", "close": 5.95, "volume": 22105.0}, {"date": "2018-10-08", "close": 5.925, "volume": 45192.0}, {"date": "2018-10-09", "close": 5.82, "volume": 3081.0}, {"date": "2018-10-10", "close": 5.48, "volume": 17139.0}, {"date": "2018-10-11", "close": 5.22, "volume": 38143.0}, {"date": "2018-10-12", "close": 5.0, "volume": 59725.0}, {"date": "2018-10-15", "close": 4.98, "volume": 45732.0}, {"date": "2018-10-16", "close": 5.45, "volume": 56638.0}, {"date": "2018-10-17", "close": 5.51, "volume": 87754.0}, {"date": "2018-10-18", "close": 5.59, "volume": 202011.0}, {"date": "2018-10-19", "close": 5.2, "volume": 21394.0}, {"date": "2018-10-22", "close": 5.35, "volume": 105393.0}, {"date": "2018-10-23", "close": 5.41, "volume": 23180.0}, {"date": "2018-10-24", "close": 5.44, "volume": 53927.0}, {"date": "2018-10-25", "close": 5.4, "volume": 26240.0}, {"date": "2018-10-26", "close": 5.57, "volume": 32327.0}, {"date": "2018-10-29", "close": 5.44, "volume": 27223.0}, {"date": "2018-10-30", "close": 5.45, "volume": 5641.0}, {"date": "2018-10-31", "close": 5.19, "volume": 12572.0}, {"date": "2018-11-01", "close": 5.606, "volume": 29598.0}, {"date": "2018-11-02", "close": 5.41, "volume": 64101.0}, {"date": "2018-11-05", "close": 5.54, "volume": 193278.0}, {"date": "2018-11-06", "close": 5.4199, "volume": 33459.0}, {"date": "2018-11-07", "close": 5.33, "volume": 11808.0}, {"date": "2018-11-08", "close": 5.555, "volume": 13085.0}, {"date": "2018-11-09", "close": 5.09, "volume": 26701.0}, {"date": "2018-11-12", "close": 5.05, "volume": 14338.0}, {"date": "2018-11-13", "close": 4.89, "volume": 39890.0}, {"date": "2018-11-14", "close": 5.0, "volume": 72036.0}, {"date": "2018-11-15", "close": 4.91, "volume": 28626.0}, {"date": "2018-11-16", "close": 4.9, "volume": 7952.0}, {"date": "2018-11-19", "close": 4.9, "volume": 5814.0}, {"date": "2018-11-20", "close": 4.75, "volume": 12120.0}, {"date": "2018-11-21", "close": 4.75, "volume": 8410.0}, {"date": "2018-11-23", "close": 4.75, "volume": 897.0}, {"date": "2018-11-26", "close": 4.7, "volume": 12259.0}, {"date": "2018-11-27", "close": 4.75, "volume": 43508.0}, {"date": "2018-11-28", "close": 4.73, "volume": 22455.0}, {"date": "2018-11-29", "close": 4.61, "volume": 23157.0}, {"date": "2018-11-30", "close": 4.74, "volume": 33541.0}, {"date": "2018-12-03", "close": 4.87, "volume": 1374.0}, {"date": "2018-12-04", "close": 4.79, "volume": 30767.0}, {"date": "2018-12-06", "close": 4.52, "volume": 30874.0}, {"date": "2018-12-07", "close": 4.26, "volume": 65136.0}, {"date": "2018-12-10", "close": 4.19, "volume": 40769.0}, {"date": "2018-12-11", "close": 4.1, "volume": 108143.0}, {"date": "2018-12-12", "close": 4.23, "volume": 59643.0}, {"date": "2018-12-13", "close": 4.26, "volume": 40806.0}, {"date": "2018-12-14", "close": 4.15, "volume": 47233.0}, {"date": "2018-12-17", "close": 4.02, "volume": 112057.0}, {"date": "2018-12-18", "close": 4.0, "volume": 441907.0}, {"date": "2018-12-19", "close": 4.04, "volume": 57068.0}, {"date": "2018-12-20", "close": 4.03, "volume": 53107.0}, {"date": "2018-12-21", "close": 4.04, "volume": 93551.0}, {"date": "2018-12-24", "close": 4.07, "volume": 20599.0}, {"date": "2018-12-26", "close": 3.85, "volume": 87688.0}, {"date": "2018-12-27", "close": 3.88, "volume": 96385.0}, {"date": "2018-12-28", "close": 4.45, "volume": 34375.0}, {"date": "2018-12-31", "close": 4.7, "volume": 46235.0}, {"date": "2019-01-02", "close": 4.77, "volume": 53301.0}, {"date": "2019-01-03", "close": 4.48, "volume": 16663.0}, {"date": "2019-01-04", "close": 4.95, "volume": 27362.0}, {"date": "2019-01-07", "close": 4.99, "volume": 3294.0}, {"date": "2019-01-08", "close": 4.8, "volume": 11917.0}, {"date": "2019-01-09", "close": 5.12, "volume": 10611.0}, {"date": "2019-01-10", "close": 5.0, "volume": 6114.0}, {"date": "2019-01-11", "close": 4.915, "volume": 4606.0}, {"date": "2019-01-14", "close": 5.0, "volume": 6635.0}, {"date": "2019-01-15", "close": 5.18, "volume": 20421.0}, {"date": "2019-01-16", "close": 4.96, "volume": 13540.0}, {"date": "2019-01-17", "close": 4.84, "volume": 8294.0}, {"date": "2019-01-18", "close": 4.79, "volume": 29273.0}, {"date": "2019-01-22", "close": 4.6, "volume": 2210.0}, {"date": "2019-01-23", "close": 4.68, "volume": 3923.0}, {"date": "2019-01-24", "close": 4.6, "volume": 11309.0}, {"date": "2019-01-25", "close": 4.47, "volume": 3366.0}, {"date": "2019-01-28", "close": 4.74, "volume": 4457.0}, {"date": "2019-01-29", "close": 4.8, "volume": 4945.0}, {"date": "2019-01-30", "close": 4.55, "volume": 1688.0}, {"date": "2019-01-31", "close": 4.73, "volume": 3677.0}, {"date": "2019-02-01", "close": 4.73, "volume": 3206.0}, {"date": "2019-02-04", "close": 4.65, "volume": 28536.0}, {"date": "2019-02-05", "close": 4.73, "volume": 70152.0}, {"date": "2019-02-06", "close": 4.8969, "volume": 5268.0}, {"date": "2019-02-07", "close": 4.83, "volume": 21160.0}, {"date": "2019-02-08", "close": 4.655, "volume": 48088.0}, {"date": "2019-02-11", "close": 4.6, "volume": 10355.0}, {"date": "2019-02-12", "close": 4.74, "volume": 4438.0}, {"date": "2019-02-13", "close": 4.85, "volume": 6919.0}, {"date": "2019-02-14", "close": 4.38, "volume": 312594.0}, {"date": "2019-02-15", "close": 4.5, "volume": 14023.0}, {"date": "2019-02-19", "close": 4.5, "volume": 8735.0}, {"date": "2019-02-20", "close": 4.5, "volume": 19658.0}, {"date": "2019-02-21", "close": 4.61, "volume": 34032.0}, {"date": "2019-02-22", "close": 4.765, "volume": 13212.0}, {"date": "2019-02-25", "close": 4.73, "volume": 10200.0}, {"date": "2019-02-26", "close": 4.5, "volume": 35249.0}, {"date": "2019-02-27", "close": 4.64, "volume": 5678.0}, {"date": "2019-02-28", "close": 4.45, "volume": 18028.0}, {"date": "2019-03-01", "close": 4.71, "volume": 17854.0}, {"date": "2019-03-04", "close": 4.65, "volume": 6182.0}, {"date": "2019-03-05", "close": 4.74, "volume": 25159.0}, {"date": "2019-03-06", "close": 4.29, "volume": 39756.0}, {"date": "2019-03-07", "close": 4.14, "volume": 23584.0}, {"date": "2019-03-08", "close": 4.4, "volume": 8983.0}, {"date": "2019-03-11", "close": 4.68, "volume": 8148.0}, {"date": "2019-03-12", "close": 4.53, "volume": 10136.0}, {"date": "2019-03-13", "close": 4.4, "volume": 20738.0}, {"date": "2019-03-14", "close": 4.53, "volume": 16368.0}, {"date": "2019-03-15", "close": 4.68, "volume": 16993.0}, {"date": "2019-03-18", "close": 4.43, "volume": 9588.0}, {"date": "2019-03-19", "close": 4.45, "volume": 11626.0}, {"date": "2019-03-20", "close": 4.3, "volume": 7218.0}, {"date": "2019-03-21", "close": 4.32, "volume": 10624.0}, {"date": "2019-03-22", "close": 4.38, "volume": 9563.0}, {"date": "2019-03-25", "close": 4.15, "volume": 20260.0}, {"date": "2019-03-26", "close": 4.35, "volume": 18655.0}, {"date": "2019-03-27", "close": 4.33, "volume": 5344.0}, {"date": "2019-03-28", "close": 4.44, "volume": 7779.0}, {"date": "2019-03-29", "close": 4.56, "volume": 28449.0}, {"date": "2019-04-01", "close": 4.49, "volume": 45054.0}, {"date": "2019-04-02", "close": 4.6, "volume": 16562.0}, {"date": "2019-04-03", "close": 4.49, "volume": 21443.0}, {"date": "2019-04-04", "close": 4.5, "volume": 5288.0}, {"date": "2019-04-05", "close": 4.5, "volume": 428.0}, {"date": "2019-04-08", "close": 4.45, "volume": 42393.0}, {"date": "2019-04-09", "close": 4.5, "volume": 79705.0}, {"date": "2019-04-10", "close": 4.39, "volume": 7442.0}, {"date": "2019-04-11", "close": 4.55, "volume": 123379.0}, {"date": "2019-04-12", "close": 4.6, "volume": 1383.0}, {"date": "2019-04-15", "close": 4.62, "volume": 65760.0}, {"date": "2019-04-16", "close": 4.7, "volume": 2632.0}, {"date": "2019-04-17", "close": 4.97, "volume": 16403.0}, {"date": "2019-04-18", "close": 5.16, "volume": 2570.0}, {"date": "2019-04-22", "close": 5.05, "volume": 1119.0}, {"date": "2019-04-23", "close": 4.85, "volume": 2968.0}, {"date": "2019-04-24", "close": 4.65, "volume": 14895.0}, {"date": "2019-04-25", "close": 4.91, "volume": 1345.0}, {"date": "2019-04-26", "close": 4.69, "volume": 7259.0}, {"date": "2019-04-29", "close": 4.61, "volume": 16390.0}, {"date": "2019-04-30", "close": 4.97, "volume": 1231.0}, {"date": "2019-05-01", "close": 4.72, "volume": 1193.0}, {"date": "2019-05-02", "close": 4.92, "volume": 2337.0}, {"date": "2019-05-03", "close": 5.34, "volume": 82532.0}, {"date": "2019-05-06", "close": 5.1, "volume": 7610.0}, {"date": "2019-05-07", "close": 5.06, "volume": 7522.0}, {"date": "2019-05-08", "close": 5.1, "volume": 3100.0}, {"date": "2019-05-09", "close": 5.1, "volume": 243.0}, {"date": "2019-05-10", "close": 5.2, "volume": 3781.0}, {"date": "2019-05-13", "close": 4.98, "volume": 4381.0}, {"date": "2019-05-14", "close": 4.92, "volume": 5379.0}, {"date": "2019-05-15", "close": 4.93, "volume": 5232.0}, {"date": "2019-05-16", "close": 5.02, "volume": 2414.0}, {"date": "2019-05-17", "close": 4.97, "volume": 41882.0}, {"date": "2019-05-20", "close": 5.05, "volume": 16418.0}, {"date": "2019-05-21", "close": 4.92, "volume": 22462.0}, {"date": "2019-05-22", "close": 5.0, "volume": 44804.0}, {"date": "2019-05-23", "close": 5.31, "volume": 69795.0}, {"date": "2019-05-24", "close": 5.61, "volume": 45027.0}, {"date": "2019-05-28", "close": 5.35, "volume": 16514.0}, {"date": "2019-05-29", "close": 5.15, "volume": 33946.0}, {"date": "2019-05-30", "close": 4.93, "volume": 3415.0}, {"date": "2019-05-31", "close": 4.97, "volume": 16403.0}, {"date": "2019-06-03", "close": 4.93, "volume": 8064.0}, {"date": "2019-06-04", "close": 5.13, "volume": 13971.0}, {"date": "2019-06-05", "close": 5.08, "volume": 1377.0}, {"date": "2019-06-06", "close": 5.04, "volume": 3304.0}, {"date": "2019-06-07", "close": 5.025, "volume": 6993.0}, {"date": "2019-06-10", "close": 5.04, "volume": 9457.0}, {"date": "2019-06-11", "close": 5.22, "volume": 709.0}, {"date": "2019-06-12", "close": 5.0841, "volume": 5684.0}, {"date": "2019-06-13", "close": 5.065, "volume": 1045.0}, {"date": "2019-06-14", "close": 5.12, "volume": 1725.0}, {"date": "2019-06-17", "close": 4.86, "volume": 10706.0}, {"date": "2019-06-18", "close": 4.7, "volume": 18950.0}, {"date": "2019-06-19", "close": 4.99, "volume": 115861.0}, {"date": "2019-06-20", "close": 4.75, "volume": 16674.0}, {"date": "2019-06-21", "close": 4.65, "volume": 370643.0}, {"date": "2019-06-24", "close": 4.625, "volume": 8156.0}, {"date": "2019-06-25", "close": 4.5, "volume": 14787.0}, {"date": "2019-06-26", "close": 4.41, "volume": 26881.0}, {"date": "2019-06-27", "close": 4.5, "volume": 1716.0}, {"date": "2019-06-28", "close": 4.55, "volume": 41943.0}, {"date": "2019-07-01", "close": 4.43, "volume": 46545.0}, {"date": "2019-07-02", "close": 4.25, "volume": 4874.0}, {"date": "2019-07-03", "close": 4.13, "volume": 408.0}, {"date": "2019-07-05", "close": 4.2, "volume": 18182.0}, {"date": "2019-07-08", "close": 4.0, "volume": 8987.0}, {"date": "2019-07-09", "close": 3.92, "volume": 5496.0}, {"date": "2019-07-10", "close": 4.04, "volume": 6585.0}, {"date": "2019-07-11", "close": 4.06, "volume": 1475.0}, {"date": "2019-07-12", "close": 3.95, "volume": 6061.0}, {"date": "2019-07-15", "close": 3.91, "volume": 10127.0}, {"date": "2019-07-16", "close": 3.92, "volume": 12299.0}, {"date": "2019-07-17", "close": 3.85, "volume": 4632.0}, {"date": "2019-07-18", "close": 3.86, "volume": 1881.0}, {"date": "2019-07-19", "close": 3.645, "volume": 82010.0}, {"date": "2019-07-22", "close": 3.58, "volume": 2560.0}, {"date": "2019-07-23", "close": 3.57, "volume": 4664.0}, {"date": "2019-07-24", "close": 3.57, "volume": 22098.0}, {"date": "2019-07-25", "close": 3.6, "volume": 6132.0}, {"date": "2019-07-26", "close": 3.57, "volume": 35564.0}, {"date": "2019-07-29", "close": 3.5, "volume": 10900.0}, {"date": "2019-07-30", "close": 3.6, "volume": 4058.0}, {"date": "2019-07-31", "close": 3.44, "volume": 9784.0}, {"date": "2019-08-01", "close": 3.46, "volume": 6070.0}, {"date": "2019-08-02", "close": 3.34, "volume": 9637.0}, {"date": "2019-08-05", "close": 3.0, "volume": 68083.0}, {"date": "2019-08-06", "close": 3.1, "volume": 7670.0}, {"date": "2019-08-07", "close": 2.87, "volume": 123076.0}, {"date": "2019-08-08", "close": 2.93, "volume": 34188.0}, {"date": "2019-08-09", "close": 2.6733, "volume": 30188.0}, {"date": "2019-08-12", "close": 2.83, "volume": 17706.0}, {"date": "2019-08-13", "close": 2.82, "volume": 179651.0}, {"date": "2019-08-14", "close": 2.78, "volume": 26471.0}, {"date": "2019-08-15", "close": 2.77, "volume": 20052.0}, {"date": "2019-08-16", "close": 2.68, "volume": 44651.0}, {"date": "2019-08-19", "close": 2.715, "volume": 18303.0}, {"date": "2019-08-20", "close": 2.63, "volume": 67222.0}, {"date": "2019-08-21", "close": 2.68, "volume": 23768.0}, {"date": "2019-08-22", "close": 2.55, "volume": 22164.0}, {"date": "2019-08-23", "close": 2.5, "volume": 18741.0}, {"date": "2019-08-26", "close": 2.37, "volume": 73991.0}, {"date": "2019-08-27", "close": 2.475, "volume": 87048.0}, {"date": "2019-08-28", "close": 2.47, "volume": 21901.0}, {"date": "2019-08-29", "close": 2.4, "volume": 23869.0}, {"date": "2019-08-30", "close": 2.5, "volume": 16160.0}, {"date": "2019-09-03", "close": 2.48, "volume": 21627.0}, {"date": "2019-09-04", "close": 2.5, "volume": 50386.0}, {"date": "2019-09-05", "close": 2.5, "volume": 71570.0}, {"date": "2019-09-06", "close": 2.53, "volume": 30637.0}, {"date": "2019-09-09", "close": 2.27, "volume": 39646.0}, {"date": "2019-09-10", "close": 2.38, "volume": 59093.0}, {"date": "2019-09-11", "close": 2.31, "volume": 28150.0}, {"date": "2019-09-12", "close": 2.31, "volume": 30130.0}, {"date": "2019-09-13", "close": 2.27, "volume": 38898.0}, {"date": "2019-09-16", "close": 2.0, "volume": 301231.0}, {"date": "2019-09-17", "close": 2.1001, "volume": 219694.0}, {"date": "2019-09-18", "close": 2.12, "volume": 258933.0}, {"date": "2019-09-19", "close": 2.19, "volume": 517705.0}, {"date": "2019-09-20", "close": 2.05, "volume": 522319.0}, {"date": "2019-09-23", "close": 1.57, "volume": 856875.0}, {"date": "2019-09-24", "close": 1.57, "volume": 342839.0}, {"date": "2019-09-25", "close": 1.75, "volume": 405536.0}, {"date": "2019-09-26", "close": 1.8, "volume": 103708.0}, {"date": "2019-09-27", "close": 1.77, "volume": 96910.0}, {"date": "2019-09-30", "close": 1.85, "volume": 39394.0}, {"date": "2019-10-01", "close": 1.8, "volume": 136688.0}, {"date": "2019-10-02", "close": 1.86, "volume": 81342.0}, {"date": "2019-10-03", "close": 1.98, "volume": 49814.0}, {"date": "2019-10-04", "close": 1.95, "volume": 47525.0}, {"date": "2019-10-07", "close": 1.94, "volume": 13645.0}, {"date": "2019-10-08", "close": 1.87, "volume": 35712.0}, {"date": "2019-10-09", "close": 1.86, "volume": 54781.0}, {"date": "2019-10-10", "close": 1.87, "volume": 14049.0}, {"date": "2019-10-11", "close": 1.92, "volume": 25688.0}, {"date": "2019-10-14", "close": 1.86, "volume": 41356.0}, {"date": "2019-10-15", "close": 1.89, "volume": 42854.0}, {"date": "2019-10-16", "close": 1.886, "volume": 56803.0}, {"date": "2019-10-17", "close": 1.89, "volume": 47936.0}, {"date": "2019-10-18", "close": 1.87, "volume": 8114.0}, {"date": "2019-10-21", "close": 1.84, "volume": 30329.0}, {"date": "2019-10-22", "close": 1.8227, "volume": 10456.0}, {"date": "2019-10-23", "close": 1.82, "volume": 21528.0}, {"date": "2019-10-24", "close": 1.8235, "volume": 17649.0}, {"date": "2019-10-25", "close": 1.86, "volume": 53436.0}, {"date": "2019-10-28", "close": 1.82, "volume": 8952.0}, {"date": "2019-10-29", "close": 1.83, "volume": 54780.0}, {"date": "2019-10-30", "close": 1.89, "volume": 4987.0}, {"date": "2019-10-31", "close": 1.77, "volume": 57604.0}, {"date": "2019-11-01", "close": 1.8, "volume": 32905.0}, {"date": "2019-11-04", "close": 1.88, "volume": 49897.0}, {"date": "2019-11-05", "close": 2.13, "volume": 74964.0}, {"date": "2019-11-06", "close": 2.22, "volume": 163716.0}, {"date": "2019-11-07", "close": 2.15, "volume": 71456.0}, {"date": "2019-11-08", "close": 1.93, "volume": 128656.0}, {"date": "2019-11-11", "close": 2.02, "volume": 41882.0}, {"date": "2019-11-12", "close": 2.02, "volume": 61776.0}, {"date": "2019-11-13", "close": 2.02, "volume": 54211.0}, {"date": "2019-11-14", "close": 2.02, "volume": 35857.0}, {"date": "2019-11-15", "close": 2.02, "volume": 45319.0}, {"date": "2019-11-18", "close": 2.04, "volume": 112036.0}, {"date": "2019-11-19", "close": 1.91, "volume": 123686.0}, {"date": "2019-11-20", "close": 2.26, "volume": 241174.0}, {"date": "2019-11-21", "close": 2.5, "volume": 166421.0}, {"date": "2019-11-22", "close": 2.36, "volume": 48603.0}, {"date": "2019-11-25", "close": 2.3696, "volume": 10905.0}, {"date": "2019-11-26", "close": 2.28, "volume": 32298.0}, {"date": "2019-11-27", "close": 2.21, "volume": 25663.0}, {"date": "2019-11-29", "close": 2.19, "volume": 256.0}, {"date": "2019-12-02", "close": 2.03, "volume": 12111.0}, {"date": "2019-12-03", "close": 2.14, "volume": 25388.0}, {"date": "2019-12-04", "close": 2.31, "volume": 20744.0}, {"date": "2019-12-05", "close": 2.39, "volume": 64306.0}, {"date": "2019-12-06", "close": 2.36, "volume": 57332.0}, {"date": "2019-12-09", "close": 2.44, "volume": 21632.0}, {"date": "2019-12-10", "close": 2.32, "volume": 23380.0}, {"date": "2019-12-11", "close": 2.506, "volume": 25321.0}, {"date": "2019-12-12", "close": 2.39, "volume": 38346.0}, {"date": "2019-12-13", "close": 2.44, "volume": 16441.0}, {"date": "2019-12-16", "close": 2.415, "volume": 3584.0}, {"date": "2019-12-17", "close": 2.37, "volume": 9424.0}, {"date": "2019-12-18", "close": 2.425, "volume": 17116.0}, {"date": "2019-12-19", "close": 2.56, "volume": 69043.0}, {"date": "2019-12-20", "close": 2.4, "volume": 52934.0}, {"date": "2019-12-23", "close": 2.53, "volume": 132448.0}, {"date": "2019-12-24", "close": 2.5652, "volume": 32487.0}, {"date": "2019-12-26", "close": 2.44, "volume": 22136.0}, {"date": "2019-12-27", "close": 2.35, "volume": 41194.0}, {"date": "2019-12-30", "close": 2.29, "volume": 54836.0}, {"date": "2019-12-31", "close": 2.23, "volume": 67561.0}, {"date": "2020-01-02", "close": 2.24, "volume": 26431.0}, {"date": "2020-01-03", "close": 2.26, "volume": 10485.0}, {"date": "2020-01-06", "close": 2.23, "volume": 17361.0}, {"date": "2020-01-07", "close": 2.28, "volume": 23670.0}, {"date": "2020-01-08", "close": 2.18, "volume": 15479.0}, {"date": "2020-01-09", "close": 2.29, "volume": 35911.0}, {"date": "2020-01-10", "close": 2.3, "volume": 12666.0}, {"date": "2020-01-13", "close": 2.36, "volume": 9284.0}, {"date": "2020-01-14", "close": 3.51, "volume": 1097182.0}, {"date": "2020-01-15", "close": 3.47, "volume": 154469.0}, {"date": "2020-01-16", "close": 3.44, "volume": 55693.0}, {"date": "2020-01-17", "close": 3.41, "volume": 184314.0}, {"date": "2020-01-21", "close": 3.2, "volume": 32231.0}, {"date": "2020-01-22", "close": 3.19, "volume": 112285.0}, {"date": "2020-01-23", "close": 2.9, "volume": 104277.0}, {"date": "2020-01-24", "close": 2.84, "volume": 93797.0}, {"date": "2020-01-27", "close": 2.68, "volume": 76973.0}, {"date": "2020-01-28", "close": 2.75, "volume": 23200.0}, {"date": "2020-01-29", "close": 2.73, "volume": 36479.0}, {"date": "2020-01-30", "close": 2.67, "volume": 29422.0}, {"date": "2020-01-31", "close": 2.7, "volume": 85923.0}, {"date": "2020-02-03", "close": 2.7, "volume": 20305.0}, {"date": "2020-02-04", "close": 2.74, "volume": 33517.0}, {"date": "2020-02-05", "close": 2.89, "volume": 43400.0}, {"date": "2020-02-06", "close": 2.92, "volume": 68184.0}, {"date": "2020-02-07", "close": 2.95, "volume": 35507.0}, {"date": "2020-02-10", "close": 3.115, "volume": 119731.0}, {"date": "2020-02-11", "close": 3.64, "volume": 410632.0}, {"date": "2020-02-12", "close": 3.42, "volume": 98118.0}, {"date": "2020-02-13", "close": 3.49, "volume": 23561.0}, {"date": "2020-02-14", "close": 3.31, "volume": 26270.0}, {"date": "2020-02-18", "close": 3.45, "volume": 16309.0}, {"date": "2020-02-19", "close": 3.41, "volume": 40073.0}, {"date": "2020-02-20", "close": 3.33, "volume": 16598.0}, {"date": "2020-02-21", "close": 3.26, "volume": 75622.0}, {"date": "2020-02-24", "close": 3.24, "volume": 5437.0}, {"date": "2020-02-25", "close": 3.04, "volume": 10141.0}, {"date": "2020-02-26", "close": 3.09, "volume": 12945.0}, {"date": "2020-02-27", "close": 2.97, "volume": 26240.0}, {"date": "2020-02-28", "close": 2.83, "volume": 10648.0}, {"date": "2020-03-02", "close": 2.7, "volume": 20983.0}, {"date": "2020-03-03", "close": 2.53, "volume": 18565.0}, {"date": "2020-03-04", "close": 2.59, "volume": 11846.0}, {"date": "2020-03-05", "close": 2.62, "volume": 1160.0}, {"date": "2020-03-06", "close": 2.62, "volume": 64208.0}, {"date": "2020-03-09", "close": 2.12, "volume": 22188.0}, {"date": "2020-03-10", "close": 2.09, "volume": 68327.0}, {"date": "2020-03-11", "close": 1.97, "volume": 12309.0}, {"date": "2020-03-12", "close": 1.89, "volume": 30958.0}, {"date": "2020-03-13", "close": 1.74, "volume": 34322.0}, {"date": "2020-03-16", "close": 1.63, "volume": 59927.0}, {"date": "2020-03-17", "close": 1.67, "volume": 63093.0}, {"date": "2020-03-18", "close": 1.5, "volume": 7963.0}, {"date": "2020-03-19", "close": 1.51, "volume": 62189.0}, {"date": "2020-03-20", "close": 1.55, "volume": 14984.0}, {"date": "2020-03-23", "close": 1.4, "volume": 20114.0}, {"date": "2020-03-24", "close": 1.68, "volume": 22276.0}, {"date": "2020-03-25", "close": 1.65, "volume": 15892.0}, {"date": "2020-03-26", "close": 1.8, "volume": 42259.0}, {"date": "2020-03-27", "close": 1.78, "volume": 46141.0}, {"date": "2020-03-30", "close": 1.73, "volume": 46085.0}, {"date": "2020-03-31", "close": 1.585, "volume": 14431.0}, {"date": "2020-04-01", "close": 1.45, "volume": 53872.0}, {"date": "2020-04-02", "close": 1.45, "volume": 7312.0}, {"date": "2020-04-03", "close": 1.4, "volume": 64021.0}, {"date": "2020-04-06", "close": 1.63, "volume": 29513.0}, {"date": "2020-04-07", "close": 1.68, "volume": 10551.0}, {"date": "2020-04-08", "close": 1.9, "volume": 13560.0}, {"date": "2020-04-09", "close": 1.88, "volume": 16512.0}, {"date": "2020-04-13", "close": 1.84, "volume": 2289.0}, {"date": "2020-04-14", "close": 1.755, "volume": 19563.0}, {"date": "2020-04-15", "close": 1.71, "volume": 960.0}, {"date": "2020-04-16", "close": 1.73, "volume": 14716.0}, {"date": "2020-04-17", "close": 1.73, "volume": 51544.0}, {"date": "2020-04-20", "close": 1.701, "volume": 11851.0}, {"date": "2020-04-21", "close": 1.57, "volume": 16340.0}, {"date": "2020-04-22", "close": 1.62, "volume": 13582.0}, {"date": "2020-04-23", "close": 1.84, "volume": 13321.0}, {"date": "2020-04-24", "close": 1.71, "volume": 46681.0}, {"date": "2020-04-27", "close": 1.67, "volume": 15031.0}, {"date": "2020-04-28", "close": 1.81, "volume": 10229.0}, {"date": "2020-04-29", "close": 1.83, "volume": 14110.0}, {"date": "2020-04-30", "close": 1.75, "volume": 6545.0}, {"date": "2020-05-01", "close": 1.71, "volume": 22372.0}, {"date": "2020-05-04", "close": 1.7, "volume": 36287.0}, {"date": "2020-05-05", "close": 1.76, "volume": 13610.0}, {"date": "2020-05-06", "close": 1.85, "volume": 39060.0}, {"date": "2020-05-07", "close": 1.9, "volume": 16604.0}, {"date": "2020-05-08", "close": 1.77, "volume": 38683.0}, {"date": "2020-05-11", "close": 1.7, "volume": 92162.0}, {"date": "2020-05-12", "close": 1.64, "volume": 100773.0}, {"date": "2020-05-13", "close": 1.64, "volume": 16720.0}, {"date": "2020-05-14", "close": 1.65, "volume": 29496.0}, {"date": "2020-05-15", "close": 1.47, "volume": 89024.0}, {"date": "2020-05-18", "close": 1.75, "volume": 65237.0}, {"date": "2020-05-19", "close": 1.7, "volume": 12590.0}, {"date": "2020-05-20", "close": 1.81, "volume": 12340.0}, {"date": "2020-05-21", "close": 1.76, "volume": 13645.0}, {"date": "2020-05-22", "close": 1.7616, "volume": 10685.0}, {"date": "2020-05-26", "close": 1.76, "volume": 11416.0}, {"date": "2020-05-27", "close": 1.75, "volume": 26980.0}, {"date": "2020-05-28", "close": 1.74, "volume": 13178.0}, {"date": "2020-05-29", "close": 1.8, "volume": 11153.0}, {"date": "2020-06-01", "close": 1.92, "volume": 38406.0}, {"date": "2020-06-02", "close": 2.58, "volume": 173929.0}, {"date": "2020-06-03", "close": 2.28, "volume": 158973.0}, {"date": "2020-06-04", "close": 2.39, "volume": 32231.0}, {"date": "2020-06-05", "close": 2.37, "volume": 18152.0}, {"date": "2020-06-08", "close": 2.41, "volume": 39624.0}, {"date": "2020-06-09", "close": 2.4, "volume": 15302.0}, {"date": "2020-06-10", "close": 2.5, "volume": 5452.0}, {"date": "2020-06-11", "close": 2.19, "volume": 29406.0}, {"date": "2020-06-12", "close": 2.07, "volume": 12648.0}, {"date": "2020-06-15", "close": 2.1, "volume": 8684.0}, {"date": "2020-06-16", "close": 2.05, "volume": 7635.0}, {"date": "2020-06-17", "close": 2.1, "volume": 3378.0}, {"date": "2020-06-18", "close": 2.1, "volume": 40255.0}, {"date": "2020-06-19", "close": 2.17, "volume": 25966.0}, {"date": "2020-06-22", "close": 2.11, "volume": 4396.0}, {"date": "2020-06-23", "close": 2.2, "volume": 6094.0}, {"date": "2020-06-24", "close": 2.18, "volume": 3781.0}, {"date": "2020-06-25", "close": 2.06, "volume": 2193.0}, {"date": "2020-06-26", "close": 1.95, "volume": 126282.0}, {"date": "2020-06-29", "close": 2.08, "volume": 30781.0}, {"date": "2020-06-30", "close": 2.12, "volume": 26021.0}, {"date": "2020-07-01", "close": 2.12, "volume": 9983.0}, {"date": "2020-07-02", "close": 2.16, "volume": 9332.0}, {"date": "2020-07-06", "close": 2.21, "volume": 9133.0}, {"date": "2020-07-07", "close": 2.285, "volume": 11519.0}, {"date": "2020-07-08", "close": 2.205, "volume": 5580.0}, {"date": "2020-07-09", "close": 2.105, "volume": 16845.0}, {"date": "2020-07-10", "close": 2.14, "volume": 1945.0}, {"date": "2020-07-13", "close": 2.05, "volume": 8912.0}, {"date": "2020-07-14", "close": 2.0, "volume": 61730.0}, {"date": "2020-07-15", "close": 2.0, "volume": 5013.0}, {"date": "2020-07-16", "close": 2.03, "volume": 4000.0}, {"date": "2020-07-17", "close": 2.125, "volume": 27666.0}, {"date": "2020-07-20", "close": 2.05, "volume": 11336.0}, {"date": "2020-07-21", "close": 2.15, "volume": 22747.0}, {"date": "2020-07-22", "close": 2.11, "volume": 6684.0}, {"date": "2020-07-23", "close": 2.05, "volume": 73767.0}, {"date": "2020-07-24", "close": 2.095, "volume": 428.0}, {"date": "2020-07-27", "close": 2.07, "volume": 16580.0}, {"date": "2020-07-28", "close": 2.1, "volume": 13015.0}, {"date": "2020-07-29", "close": 2.11, "volume": 1269.0}, {"date": "2020-07-30", "close": 2.11, "volume": 4259.0}, {"date": "2020-07-31", "close": 2.02, "volume": 39356.0}, {"date": "2020-08-03", "close": 2.07, "volume": 17779.0}, {"date": "2020-08-04", "close": 2.09, "volume": 8205.0}, {"date": "2020-08-05", "close": 2.04, "volume": 12555.0}, {"date": "2020-08-06", "close": 2.0, "volume": 18864.0}, {"date": "2020-08-07", "close": 2.29, "volume": 111830.0}, {"date": "2020-08-10", "close": 2.51, "volume": 158157.0}, {"date": "2020-08-11", "close": 2.37, "volume": 30291.0}, {"date": "2020-08-12", "close": 2.37, "volume": 10896.0}, {"date": "2020-08-13", "close": 2.4, "volume": 19591.0}, {"date": "2020-08-14", "close": 2.3501, "volume": 12361.0}, {"date": "2020-08-17", "close": 2.24, "volume": 31541.0}, {"date": "2020-08-18", "close": 2.17, "volume": 12593.0}, {"date": "2020-08-19", "close": 2.0, "volume": 47759.0}, {"date": "2020-08-20", "close": 1.98, "volume": 7996.0}, {"date": "2020-08-21", "close": 2.13, "volume": 23572.0}, {"date": "2020-08-24", "close": 2.1, "volume": 16373.0}, {"date": "2020-08-25", "close": 2.1, "volume": 14597.0}, {"date": "2020-08-26", "close": 2.05, "volume": 45110.0}, {"date": "2020-08-27", "close": 2.02, "volume": 13000.0}, {"date": "2020-08-28", "close": 2.12, "volume": 7989.0}, {"date": "2020-08-31", "close": 2.07, "volume": 7577.0}, {"date": "2020-09-01", "close": 1.98, "volume": 525237.0}, {"date": "2020-09-02", "close": 1.99, "volume": 46514.0}, {"date": "2020-09-03", "close": 2.02, "volume": 13887.0}, {"date": "2020-09-04", "close": 1.995, "volume": 31667.0}, {"date": "2020-09-08", "close": 1.91, "volume": 13123.0}, {"date": "2020-09-09", "close": 1.97, "volume": 47071.0}, {"date": "2020-09-10", "close": 1.925, "volume": 4851.0}, {"date": "2020-09-11", "close": 1.9, "volume": 17543.0}, {"date": "2020-09-14", "close": 1.9354, "volume": 12539.0}, {"date": "2020-09-15", "close": 1.961, "volume": 7331.0}, {"date": "2020-09-16", "close": 1.99, "volume": 14461.0}, {"date": "2020-09-17", "close": 1.95, "volume": 10782.0}, {"date": "2020-09-18", "close": 1.96, "volume": 22431.0}, {"date": "2020-09-21", "close": 1.86, "volume": 15111.0}, {"date": "2020-09-22", "close": 1.81, "volume": 24838.0}, {"date": "2020-09-23", "close": 1.775, "volume": 22388.0}, {"date": "2020-09-24", "close": 1.9, "volume": 18783.0}, {"date": "2020-09-25", "close": 1.9, "volume": 700.0}, {"date": "2020-09-28", "close": 1.91, "volume": 4706.0}, {"date": "2020-09-29", "close": 1.94, "volume": 5532.0}, {"date": "2020-09-30", "close": 1.96, "volume": 25680.0}, {"date": "2020-10-01", "close": 1.94, "volume": 3089.0}, {"date": "2020-10-02", "close": 1.91, "volume": 3792.0}, {"date": "2020-10-05", "close": 1.96, "volume": 2944.0}, {"date": "2020-10-06", "close": 1.92, "volume": 4258.0}, {"date": "2020-10-07", "close": 1.92, "volume": 6566.0}, {"date": "2020-10-08", "close": 2.0, "volume": 36160.0}, {"date": "2020-10-09", "close": 2.02, "volume": 15722.0}, {"date": "2020-10-12", "close": 2.035, "volume": 7787.0}, {"date": "2020-10-13", "close": 2.035, "volume": 11953.0}, {"date": "2020-10-14", "close": 2.0, "volume": 9587.0}, {"date": "2020-10-15", "close": 1.915, "volume": 14538.0}, {"date": "2020-10-16", "close": 1.971, "volume": 13117.0}, {"date": "2020-10-19", "close": 1.9539, "volume": 5492.0}, {"date": "2020-10-20", "close": 1.88, "volume": 5897.0}, {"date": "2020-10-21", "close": 1.905, "volume": 1459.0}, {"date": "2020-10-22", "close": 1.93, "volume": 32260.0}, {"date": "2020-10-23", "close": 1.9489, "volume": 1211.0}, {"date": "2020-10-26", "close": 1.945, "volume": 8326.0}, {"date": "2020-10-27", "close": 1.945, "volume": null}, {"date": "2020-10-28", "close": 1.849, "volume": 8510.0}, {"date": "2020-10-29", "close": 1.82, "volume": 1493.0}, {"date": "2020-10-30", "close": 1.78, "volume": 2993.0}, {"date": "2020-11-02", "close": 1.76, "volume": 22192.0}, {"date": "2020-11-03", "close": 1.78, "volume": 22493.0}, {"date": "2020-11-04", "close": 1.775, "volume": 22063.0}, {"date": "2020-11-05", "close": 1.83, "volume": 2739.0}, {"date": "2020-11-06", "close": 1.68, "volume": 13604.0}, {"date": "2020-11-09", "close": 1.91, "volume": 11261.0}, {"date": "2020-11-10", "close": 1.95, "volume": 74666.0}, {"date": "2020-11-11", "close": 1.85, "volume": 75028.0}, {"date": "2020-11-12", "close": 1.71, "volume": 61523.0}, {"date": "2020-11-13", "close": 1.78, "volume": 47216.0}, {"date": "2020-11-16", "close": 1.68, "volume": 162167.0}, {"date": "2020-11-17", "close": 1.7, "volume": 300435.0}, {"date": "2020-11-18", "close": 1.7, "volume": 71273.0}, {"date": "2020-11-19", "close": 1.67, "volume": 82508.0}, {"date": "2020-11-20", "close": 1.7, "volume": 85825.0}, {"date": "2020-11-23", "close": 1.69, "volume": 231192.0}, {"date": "2020-11-24", "close": 1.7, "volume": 234883.0}, {"date": "2020-11-25", "close": 1.7, "volume": 181594.0}, {"date": "2020-11-27", "close": 1.69, "volume": 47672.0}, {"date": "2020-11-30", "close": 1.71, "volume": 183275.0}, {"date": "2020-12-01", "close": 1.85, "volume": 756224.0}, {"date": "2020-12-02", "close": 1.82, "volume": 152201.0}, {"date": "2020-12-03", "close": 1.88, "volume": 89279.0}, {"date": "2020-12-04", "close": 1.92, "volume": 130549.0}, {"date": "2020-12-07", "close": 1.89, "volume": 25779.0}, {"date": "2020-12-08", "close": 1.9, "volume": 122474.0}, {"date": "2020-12-09", "close": 1.9, "volume": 111661.0}, {"date": "2020-12-10", "close": 1.91, "volume": 52268.0}, {"date": "2020-12-11", "close": 1.85, "volume": 49880.0}, {"date": "2020-12-14", "close": 1.72, "volume": 96553.0}, {"date": "2020-12-15", "close": 1.69, "volume": 65376.0}, {"date": "2020-12-16", "close": 1.68, "volume": 60174.0}, {"date": "2020-12-17", "close": 1.66, "volume": 49287.0}, {"date": "2020-12-18", "close": 1.64, "volume": 221237.0}, {"date": "2020-12-21", "close": 1.62, "volume": 197415.0}, {"date": "2020-12-22", "close": 1.68, "volume": 180949.0}, {"date": "2020-12-23", "close": 1.96, "volume": 382886.0}, {"date": "2020-12-24", "close": 1.94, "volume": 18928.0}, {"date": "2020-12-28", "close": 2.41, "volume": 2395430.0}, {"date": "2020-12-29", "close": 2.91, "volume": 5247094.0}, {"date": "2020-12-30", "close": 2.82, "volume": 285979.0}, {"date": "2020-12-31", "close": 2.51, "volume": 173840.0}, {"date": "2021-01-04", "close": 2.18, "volume": 324965.0}, {"date": "2021-01-05", "close": 2.59, "volume": 196455.0}, {"date": "2021-01-06", "close": 2.45, "volume": 125354.0}, {"date": "2021-01-07", "close": 2.52, "volume": 103587.0}, {"date": "2021-01-08", "close": 2.65, "volume": 135174.0}, {"date": "2021-01-11", "close": 2.86, "volume": 487025.0}, {"date": "2021-01-12", "close": 4.13, "volume": 10683640.0}, {"date": "2021-01-13", "close": 5.12, "volume": 1693733.0}, {"date": "2021-01-14", "close": 5.53, "volume": 1183158.0}, {"date": "2021-01-15", "close": 5.75, "volume": 757065.0}, {"date": "2021-01-19", "close": 5.59, "volume": 367715.0}, {"date": "2021-01-20", "close": 5.48, "volume": 197967.0}, {"date": "2021-01-21", "close": 5.39, "volume": 227209.0}, {"date": "2021-01-22", "close": 4.93, "volume": 308129.0}, {"date": "2021-01-25", "close": 4.94, "volume": 191624.0}, {"date": "2021-01-26", "close": 5.14, "volume": 142332.0}, {"date": "2021-01-27", "close": 4.69, "volume": 177976.0}, {"date": "2021-01-28", "close": 4.76, "volume": 38591.0}, {"date": "2021-01-29", "close": 4.6, "volume": 84440.0}, {"date": "2021-02-01", "close": 4.65, "volume": 78099.0}, {"date": "2021-02-02", "close": 5.36, "volume": 126703.0}, {"date": "2021-02-03", "close": 5.17, "volume": 92646.0}, {"date": "2021-02-04", "close": 5.14, "volume": 125348.0}, {"date": "2021-02-05", "close": 5.1, "volume": 102617.0}, {"date": "2021-02-08", "close": 5.09, "volume": 121470.0}, {"date": "2021-02-09", "close": 5.7, "volume": 455392.0}, {"date": "2021-02-10", "close": 5.2, "volume": 225800.0}, {"date": "2021-02-11", "close": 5.16, "volume": 73648.0}, {"date": "2021-02-12", "close": 5.22, "volume": 110924.0}, {"date": "2021-02-16", "close": 5.82, "volume": 280671.0}, {"date": "2021-02-17", "close": 5.89, "volume": 174572.0}, {"date": "2021-02-18", "close": 5.23, "volume": 180257.0}, {"date": "2021-02-19", "close": 5.64, "volume": 90015.0}, {"date": "2021-02-22", "close": 6.75, "volume": 1585040.0}, {"date": "2021-02-23", "close": 6.14, "volume": 314918.0}, {"date": "2021-02-24", "close": 6.64, "volume": 132326.0}, {"date": "2021-02-25", "close": 6.0, "volume": 185161.0}, {"date": "2021-02-26", "close": 5.88, "volume": 245353.0}, {"date": "2021-03-01", "close": 6.24, "volume": 104783.0}, {"date": "2021-03-02", "close": 6.89, "volume": 610301.0}, {"date": "2021-03-03", "close": 6.97, "volume": 643231.0}, {"date": "2021-03-04", "close": 7.22, "volume": 271722.0}, {"date": "2021-03-05", "close": 6.5, "volume": 165177.0}, {"date": "2021-03-08", "close": 6.47, "volume": 79491.0}, {"date": "2021-03-09", "close": 7.04, "volume": 138336.0}, {"date": "2021-03-10", "close": 7.3, "volume": 150053.0}, {"date": "2021-03-11", "close": 7.44, "volume": 89369.0}, {"date": "2021-03-12", "close": 7.6, "volume": 154696.0}, {"date": "2021-03-15", "close": 7.52, "volume": 157148.0}, {"date": "2021-03-16", "close": 7.57, "volume": 161954.0}, {"date": "2021-03-17", "close": 7.71, "volume": 303857.0}, {"date": "2021-03-18", "close": 7.37, "volume": 167705.0}, {"date": "2021-03-19", "close": 7.37, "volume": 98954.0}, {"date": "2021-03-22", "close": 7.43, "volume": 129499.0}, {"date": "2021-03-23", "close": 7.4, "volume": 213585.0}, {"date": "2021-03-24", "close": 7.1, "volume": 225376.0}, {"date": "2021-03-25", "close": 7.27, "volume": 110584.0}, {"date": "2021-03-26", "close": 7.08, "volume": 68424.0}, {"date": "2021-03-29", "close": 6.84, "volume": 99601.0}, {"date": "2021-03-30", "close": 7.0, "volume": 63948.0}, {"date": "2021-03-31", "close": 6.75, "volume": 97113.0}, {"date": "2021-04-01", "close": 7.18, "volume": 69034.0}, {"date": "2021-04-05", "close": 7.2, "volume": 45744.0}, {"date": "2021-04-06", "close": 7.17, "volume": 27754.0}, {"date": "2021-04-07", "close": 7.09, "volume": 59202.0}, {"date": "2021-04-08", "close": 7.4, "volume": 35249.0}, {"date": "2021-04-09", "close": 7.3, "volume": 246385.0}, {"date": "2021-04-12", "close": 7.22, "volume": 28929.0}, {"date": "2021-04-13", "close": 7.32, "volume": 45987.0}, {"date": "2021-04-14", "close": 7.41, "volume": 80974.0}, {"date": "2021-04-15", "close": 7.48, "volume": 95856.0}, {"date": "2021-04-16", "close": 7.71, "volume": 141346.0}, {"date": "2021-04-19", "close": 7.42, "volume": 115317.0}, {"date": "2021-04-20", "close": 7.07, "volume": 106889.0}, {"date": "2021-04-21", "close": 7.7, "volume": 58142.0}, {"date": "2021-04-22", "close": 7.49, "volume": 54913.0}, {"date": "2021-04-23", "close": 7.71, "volume": 47143.0}, {"date": "2021-04-26", "close": 9.2, "volume": 296375.0}, {"date": "2021-04-27", "close": 8.27, "volume": 316725.0}, {"date": "2021-04-28", "close": 8.77, "volume": 71020.0}, {"date": "2021-04-29", "close": 8.72, "volume": 86827.0}, {"date": "2021-04-30", "close": 8.6, "volume": 73801.0}, {"date": "2021-05-03", "close": 8.66, "volume": 77864.0}, {"date": "2021-05-04", "close": 8.08, "volume": 126908.0}, {"date": "2021-05-05", "close": 7.77, "volume": 66847.0}, {"date": "2021-05-06", "close": 7.78, "volume": 62839.0}, {"date": "2021-05-07", "close": 7.8, "volume": 27629.0}, {"date": "2021-05-10", "close": 7.48, "volume": 47807.0}, {"date": "2021-05-11", "close": 7.24, "volume": 94619.0}, {"date": "2021-05-12", "close": 7.54, "volume": 151204.0}, {"date": "2021-05-13", "close": 7.21, "volume": 90161.0}, {"date": "2021-05-14", "close": 7.49, "volume": 110328.0}, {"date": "2021-05-17", "close": 7.65, "volume": 22328.0}, {"date": "2021-05-18", "close": 7.74, "volume": 35099.0}, {"date": "2021-05-19", "close": 7.83, "volume": 29658.0}, {"date": "2021-05-20", "close": 7.69, "volume": 46187.0}, {"date": "2021-05-21", "close": 7.7, "volume": 48994.0}, {"date": "2021-05-24", "close": 7.85, "volume": 44164.0}, {"date": "2021-05-25", "close": 7.71, "volume": 32229.0}, {"date": "2021-05-26", "close": 7.91, "volume": 40257.0}, {"date": "2021-05-27", "close": 7.8, "volume": 31238.0}, {"date": "2021-05-28", "close": 7.86, "volume": 35147.0}, {"date": "2021-06-01", "close": 7.96, "volume": 90648.0}, {"date": "2021-06-02", "close": 7.89, "volume": 64309.0}, {"date": "2021-06-03", "close": 7.65, "volume": 30879.0}, {"date": "2021-06-04", "close": 7.6, "volume": 46235.0}, {"date": "2021-06-07", "close": 7.38, "volume": 194755.0}, {"date": "2021-06-08", "close": 7.645, "volume": 49459.0}, {"date": "2021-06-09", "close": 7.67, "volume": 55606.0}, {"date": "2021-06-10", "close": 7.7, "volume": 31208.0}, {"date": "2021-06-11", "close": 7.74, "volume": 35658.0}, {"date": "2021-06-14", "close": 7.67, "volume": 43469.0}, {"date": "2021-06-15", "close": 7.63, "volume": 38568.0}, {"date": "2021-06-16", "close": 7.38, "volume": 86681.0}, {"date": "2021-06-17", "close": 7.29, "volume": 31474.0}, {"date": "2021-06-18", "close": 7.0, "volume": 104910.0}, {"date": "2021-06-21", "close": 6.92, "volume": 81701.0}, {"date": "2021-06-22", "close": 6.67, "volume": 153526.0}, {"date": "2021-06-23", "close": 6.74, "volume": 142265.0}, {"date": "2021-06-24", "close": 7.07, "volume": 65014.0}, {"date": "2021-06-25", "close": 7.4, "volume": 109791.0}, {"date": "2021-06-28", "close": 7.15, "volume": 23890.0}, {"date": "2021-06-29", "close": 7.13, "volume": 74472.0}, {"date": "2021-06-30", "close": 7.06, "volume": 54772.0}, {"date": "2021-07-01", "close": 7.08, "volume": 23329.0}, {"date": "2021-07-02", "close": 7.12, "volume": 18517.0}, {"date": "2021-07-06", "close": 6.89, "volume": 21022.0}, {"date": "2021-07-07", "close": 6.76, "volume": 51646.0}, {"date": "2021-07-08", "close": 6.85, "volume": 30264.0}, {"date": "2021-07-09", "close": 6.62, "volume": 80188.0}, {"date": "2021-07-12", "close": 6.52, "volume": 41563.0}, {"date": "2021-07-13", "close": 6.37, "volume": 44958.0}, {"date": "2021-07-14", "close": 6.38, "volume": 73859.0}, {"date": "2021-07-15", "close": 6.4, "volume": 77715.0}, {"date": "2021-07-16", "close": 6.29, "volume": 32610.0}, {"date": "2021-07-19", "close": 6.54, "volume": 71400.0}, {"date": "2021-07-20", "close": 6.63, "volume": 75162.0}, {"date": "2021-07-21", "close": 6.62, "volume": 32628.0}, {"date": "2021-07-22", "close": 6.58, "volume": 66795.0}, {"date": "2021-07-23", "close": 6.59, "volume": 15828.0}, {"date": "2021-07-26", "close": 6.55, "volume": 52842.0}, {"date": "2021-07-27", "close": 6.46, "volume": 27094.0}, {"date": "2021-07-28", "close": 6.62, "volume": 12487.0}, {"date": "2021-07-29", "close": 6.63, "volume": 15490.0}, {"date": "2021-07-30", "close": 6.54, "volume": 15497.0}, {"date": "2021-08-02", "close": 6.47, "volume": 50640.0}, {"date": "2021-08-03", "close": 6.66, "volume": 46362.0}, {"date": "2021-08-04", "close": 6.58, "volume": 46506.0}, {"date": "2021-08-05", "close": 6.58, "volume": 37860.0}, {"date": "2021-08-06", "close": 6.58, "volume": 27760.0}, {"date": "2021-08-09", "close": 6.56, "volume": 21616.0}, {"date": "2021-08-10", "close": 6.57, "volume": 18533.0}, {"date": "2021-08-11", "close": 6.57, "volume": 34770.0}, {"date": "2021-08-12", "close": 6.6, "volume": 50078.0}, {"date": "2021-08-13", "close": 7.98, "volume": 240621.0}, {"date": "2021-08-16", "close": 7.48, "volume": 85374.0}, {"date": "2021-08-17", "close": 7.18, "volume": 55752.0}, {"date": "2021-08-18", "close": 7.4, "volume": 75454.0}, {"date": "2021-08-19", "close": 7.39, "volume": 29354.0}, {"date": "2021-08-20", "close": 7.6, "volume": 34730.0}, {"date": "2021-08-23", "close": 7.72, "volume": 31517.0}, {"date": "2021-08-24", "close": 7.75, "volume": 26684.0}, {"date": "2021-08-25", "close": 7.64, "volume": 22462.0}, {"date": "2021-08-26", "close": 7.64, "volume": 24380.0}, {"date": "2021-08-27", "close": 7.55, "volume": 18486.0}, {"date": "2021-08-30", "close": 7.75, "volume": 52277.0}, {"date": "2021-08-31", "close": 7.57, "volume": 57236.0}, {"date": "2021-09-01", "close": 7.16, "volume": 120262.0}, {"date": "2021-09-02", "close": 7.52, "volume": 16306.0}, {"date": "2021-09-03", "close": 7.1, "volume": 41880.0}, {"date": "2021-09-07", "close": 7.36, "volume": 56876.0}, {"date": "2021-09-08", "close": 7.1, "volume": 23047.0}, {"date": "2021-09-09", "close": 7.24, "volume": 15539.0}, {"date": "2021-09-10", "close": 7.26, "volume": 44208.0}, {"date": "2021-09-13", "close": 7.38, "volume": 54269.0}, {"date": "2021-09-14", "close": 7.15, "volume": 21709.0}, {"date": "2021-09-15", "close": 7.2, "volume": 53557.0}, {"date": "2021-09-16", "close": 7.07, "volume": 79631.0}, {"date": "2021-09-17", "close": 7.21, "volume": 43666.0}, {"date": "2021-09-20", "close": 6.76, "volume": 33832.0}, {"date": "2021-09-21", "close": 6.85, "volume": 22063.0}, {"date": "2021-09-22", "close": 6.85, "volume": 16301.0}, {"date": "2021-09-23", "close": 7.22, "volume": 43552.0}, {"date": "2021-09-24", "close": 7.49, "volume": 104700.0}, {"date": "2021-09-27", "close": 7.62, "volume": 78592.0}, {"date": "2021-09-28", "close": 7.66, "volume": 60580.0}, {"date": "2021-09-29", "close": 7.43, "volume": 33846.0}, {"date": "2021-09-30", "close": 7.66, "volume": 21173.0}, {"date": "2021-10-01", "close": 7.51, "volume": 12872.0}, {"date": "2021-10-04", "close": 7.57, "volume": 47492.0}, {"date": "2021-10-05", "close": 7.61, "volume": 14303.0}, {"date": "2021-10-06", "close": 7.8, "volume": 46451.0}, {"date": "2021-10-07", "close": 7.67, "volume": 49607.0}, {"date": "2021-10-08", "close": 7.93, "volume": 215688.0}, {"date": "2021-10-11", "close": 7.64, "volume": 74696.0}, {"date": "2021-10-12", "close": 7.53, "volume": 77980.0}, {"date": "2021-10-13", "close": 7.7, "volume": 23457.0}, {"date": "2021-10-14", "close": 7.6, "volume": 54586.0}, {"date": "2021-10-15", "close": 7.41, "volume": 50123.0}, {"date": "2021-10-18", "close": 7.43, "volume": 44794.0}, {"date": "2021-10-19", "close": 7.745, "volume": 32380.0}, {"date": "2021-10-20", "close": 7.87, "volume": 60759.0}, {"date": "2021-10-21", "close": 7.76, "volume": 26421.0}, {"date": "2021-10-22", "close": 7.55, "volume": 57238.0}, {"date": "2021-10-25", "close": 7.58, "volume": 53998.0}, {"date": "2021-10-26", "close": 7.56, "volume": 21728.0}, {"date": "2021-10-27", "close": 7.5, "volume": 28881.0}, {"date": "2021-10-28", "close": 7.6, "volume": 75993.0}, {"date": "2021-10-29", "close": 7.67, "volume": 24863.0}, {"date": "2021-11-01", "close": 8.11, "volume": 48569.0}, {"date": "2021-11-02", "close": 8.14, "volume": 62962.0}, {"date": "2021-11-03", "close": 8.69, "volume": 102890.0}, {"date": "2021-11-04", "close": 8.73, "volume": 57875.0}, {"date": "2021-11-05", "close": 9.37, "volume": 105123.0}, {"date": "2021-11-08", "close": 9.03, "volume": 70811.0}, {"date": "2021-11-09", "close": 8.95, "volume": 100098.0}, {"date": "2021-11-10", "close": 8.88, "volume": 91240.0}, {"date": "2021-11-11", "close": 9.0, "volume": 68574.0}, {"date": "2021-11-12", "close": 8.04, "volume": 215685.0}, {"date": "2021-11-15", "close": 8.0, "volume": 96521.0}, {"date": "2021-11-16", "close": 7.57, "volume": 58170.0}, {"date": "2021-11-17", "close": 7.59, "volume": 34427.0}, {"date": "2021-11-18", "close": 7.41, "volume": 101988.0}, {"date": "2021-11-19", "close": 7.64, "volume": 75325.0}, {"date": "2021-11-22", "close": 7.05, "volume": 129646.0}, {"date": "2021-11-23", "close": 6.84, "volume": 98314.0}, {"date": "2021-11-24", "close": 6.64, "volume": 104204.0}, {"date": "2021-11-26", "close": 6.52, "volume": 69823.0}, {"date": "2021-11-29", "close": 6.32, "volume": 67356.0}, {"date": "2021-11-30", "close": 6.25, "volume": 50819.0}, {"date": "2021-12-01", "close": 5.96, "volume": 80127.0}, {"date": "2021-12-02", "close": 6.11, "volume": 54598.0}, {"date": "2021-12-03", "close": 5.95, "volume": 41914.0}, {"date": "2021-12-06", "close": 6.03, "volume": 44196.0}, {"date": "2021-12-07", "close": 6.36, "volume": 22075.0}, {"date": "2021-12-08", "close": 6.3, "volume": 48308.0}, {"date": "2021-12-09", "close": 6.42, "volume": 24757.0}, {"date": "2021-12-10", "close": 6.3, "volume": 34627.0}, {"date": "2021-12-13", "close": 6.19, "volume": 24343.0}, {"date": "2021-12-14", "close": 6.11, "volume": 6855.0}, {"date": "2021-12-15", "close": 5.92, "volume": 54542.0}, {"date": "2021-12-16", "close": 6.08, "volume": 13378.0}, {"date": "2021-12-17", "close": 5.8, "volume": 34436.0}, {"date": "2021-12-20", "close": 5.66, "volume": 65388.0}, {"date": "2021-12-21", "close": 5.62, "volume": 83527.0}, {"date": "2021-12-22", "close": 5.86, "volume": 51186.0}, {"date": "2021-12-23", "close": 6.22, "volume": 9653.0}, {"date": "2021-12-27", "close": 6.11, "volume": 29631.0}, {"date": "2021-12-28", "close": 6.17, "volume": 28142.0}, {"date": "2021-12-29", "close": 6.02, "volume": 23687.0}, {"date": "2021-12-30", "close": 6.21, "volume": 17931.0}, {"date": "2021-12-31", "close": 6.11, "volume": 8687.0}, {"date": "2022-01-03", "close": 6.42, "volume": 7071.0}, {"date": "2022-01-04", "close": 6.11, "volume": 21124.0}, {"date": "2022-01-05", "close": 5.81, "volume": 40002.0}, {"date": "2022-01-06", "close": 5.92, "volume": 24375.0}, {"date": "2022-01-07", "close": 5.77, "volume": 15803.0}, {"date": "2022-01-10", "close": 5.5, "volume": 51358.0}, {"date": "2022-01-11", "close": 5.61, "volume": 17552.0}, {"date": "2022-01-12", "close": 6.15, "volume": 66437.0}, {"date": "2022-01-13", "close": 5.92, "volume": 17526.0}, {"date": "2022-01-14", "close": 5.58, "volume": 74586.0}, {"date": "2022-01-18", "close": 5.47, "volume": 60959.0}, {"date": "2022-01-19", "close": 5.4, "volume": 23026.0}, {"date": "2022-01-20", "close": 5.07, "volume": 45299.0}, {"date": "2022-01-21", "close": 5.06, "volume": 66414.0}, {"date": "2022-01-24", "close": 5.23, "volume": 52362.0}, {"date": "2022-01-25", "close": 5.25, "volume": 25887.0}, {"date": "2022-01-26", "close": 5.275, "volume": 16702.0}, {"date": "2022-01-27", "close": 5.04, "volume": 12057.0}, {"date": "2022-01-28", "close": 5.1, "volume": 23135.0}, {"date": "2022-01-31", "close": 5.28, "volume": 42626.0}, {"date": "2022-02-01", "close": 5.455, "volume": 13536.0}, {"date": "2022-02-02", "close": 5.42, "volume": 27687.0}, {"date": "2022-02-03", "close": 5.4, "volume": 32372.0}, {"date": "2022-02-04", "close": 5.12, "volume": 50560.0}, {"date": "2022-02-07", "close": 5.3, "volume": 9114.0}, {"date": "2022-02-08", "close": 5.12, "volume": 19410.0}, {"date": "2022-02-09", "close": 5.14, "volume": 24787.0}, {"date": "2022-02-10", "close": 5.1, "volume": 27516.0}, {"date": "2022-02-11", "close": 4.89, "volume": 11464.0}, {"date": "2022-02-14", "close": 4.86, "volume": 14216.0}, {"date": "2022-02-15", "close": 5.04, "volume": 8885.0}, {"date": "2022-02-16", "close": 5.02, "volume": 6383.0}, {"date": "2022-02-17", "close": 4.785, "volume": 48100.0}, {"date": "2022-02-18", "close": 4.64, "volume": 61343.0}, {"date": "2022-02-22", "close": 4.57, "volume": 40987.0}, {"date": "2022-02-23", "close": 4.32, "volume": 171089.0}, {"date": "2022-02-24", "close": 4.44, "volume": 53741.0}, {"date": "2022-02-25", "close": 4.42, "volume": 16846.0}, {"date": "2022-02-28", "close": 4.46, "volume": 20642.0}, {"date": "2022-03-01", "close": 4.41, "volume": 29402.0}, {"date": "2022-03-02", "close": 4.49, "volume": 24956.0}, {"date": "2022-03-03", "close": 4.46, "volume": 2586.0}, {"date": "2022-03-04", "close": 4.35, "volume": 32719.0}, {"date": "2022-03-07", "close": 4.25, "volume": 31812.0}, {"date": "2022-03-08", "close": 4.36, "volume": 20113.0}, {"date": "2022-03-09", "close": 4.38, "volume": 46272.0}, {"date": "2022-03-10", "close": 4.37, "volume": 48006.0}, {"date": "2022-03-11", "close": 4.1, "volume": 134100.0}, {"date": "2022-03-14", "close": 3.99, "volume": 91332.0}, {"date": "2022-03-15", "close": 4.1, "volume": 37901.0}, {"date": "2022-03-16", "close": 4.3, "volume": 29543.0}, {"date": "2022-03-17", "close": 4.6, "volume": 13044.0}, {"date": "2022-03-18", "close": 4.62, "volume": 61390.0}, {"date": "2022-03-21", "close": 4.6, "volume": 27099.0}, {"date": "2022-03-22", "close": 4.49, "volume": 10947.0}, {"date": "2022-03-23", "close": 4.35, "volume": 10980.0}, {"date": "2022-03-24", "close": 4.39, "volume": 9928.0}, {"date": "2022-03-25", "close": 4.42, "volume": 19284.0}, {"date": "2022-03-28", "close": 4.82, "volume": 231592.0}, {"date": "2022-03-29", "close": 4.83, "volume": 122688.0}, {"date": "2022-03-30", "close": 4.55, "volume": 33313.0}, {"date": "2022-03-31", "close": 4.63, "volume": 10816.0}, {"date": "2022-04-01", "close": 4.66, "volume": 54650.0}, {"date": "2022-04-04", "close": 4.52, "volume": 34371.0}, {"date": "2022-04-05", "close": 4.52, "volume": 64012.0}, {"date": "2022-04-06", "close": 4.55, "volume": 35432.0}, {"date": "2022-04-07", "close": 4.44, "volume": 103637.0}, {"date": "2022-04-08", "close": 4.33, "volume": 33388.0}, {"date": "2022-04-11", "close": 4.33, "volume": 28436.0}, {"date": "2022-04-12", "close": 4.37, "volume": 8987.0}, {"date": "2022-04-13", "close": 4.28, "volume": 24063.0}, {"date": "2022-04-14", "close": 4.34, "volume": 16587.0}, {"date": "2022-04-18", "close": 4.22, "volume": 22601.0}, {"date": "2022-04-19", "close": 4.35, "volume": 8610.0}, {"date": "2022-04-20", "close": 4.23, "volume": 17289.0}, {"date": "2022-04-21", "close": 4.21, "volume": 85404.0}, {"date": "2022-04-22", "close": 4.07, "volume": 6555.0}, {"date": "2022-04-25", "close": 3.93, "volume": 62389.0}, {"date": "2022-04-26", "close": 3.96, "volume": 28451.0}, {"date": "2022-04-27", "close": 3.89, "volume": 51149.0}, {"date": "2022-04-28", "close": 3.86, "volume": 48425.0}, {"date": "2022-04-29", "close": 3.83, "volume": 8076.0}, {"date": "2022-05-02", "close": 3.71, "volume": 27275.0}, {"date": "2022-05-03", "close": 3.77, "volume": 20593.0}, {"date": "2022-05-04", "close": 3.79, "volume": 69225.0}, {"date": "2022-05-05", "close": 3.48, "volume": 80000.0}, {"date": "2022-05-06", "close": 3.46, "volume": 13374.0}, {"date": "2022-05-09", "close": 3.36, "volume": 31424.0}, {"date": "2022-05-10", "close": 3.33, "volume": 34678.0}, {"date": "2022-05-11", "close": 3.36, "volume": 11510.0}, {"date": "2022-05-12", "close": 3.22, "volume": 19826.0}, {"date": "2022-05-13", "close": 3.3, "volume": 28646.0}, {"date": "2022-05-16", "close": 2.88, "volume": 115445.0}, {"date": "2022-05-17", "close": 3.09, "volume": 41348.0}, {"date": "2022-05-18", "close": 2.98, "volume": 19896.0}, {"date": "2022-05-19", "close": 3.12, "volume": 100574.0}, {"date": "2022-05-20", "close": 3.08, "volume": 10331.0}, {"date": "2022-05-23", "close": 3.1, "volume": 13830.0}, {"date": "2022-05-24", "close": 3.03, "volume": 48996.0}, {"date": "2022-05-25", "close": 3.07, "volume": 18403.0}, {"date": "2022-05-26", "close": 3.12, "volume": 8946.0}, {"date": "2022-05-27", "close": 3.13, "volume": 34749.0}, {"date": "2022-05-31", "close": 2.99, "volume": 34228.0}, {"date": "2022-06-01", "close": 2.93, "volume": 13518.0}, {"date": "2022-06-02", "close": 2.95, "volume": 29620.0}, {"date": "2022-06-03", "close": 2.9, "volume": 18017.0}, {"date": "2022-06-06", "close": 2.89, "volume": 19049.0}, {"date": "2022-06-07", "close": 2.89, "volume": 53660.0}, {"date": "2022-06-08", "close": 2.89, "volume": 64430.0}, {"date": "2022-06-09", "close": 2.89, "volume": 29428.0}, {"date": "2022-06-10", "close": 2.84, "volume": 39069.0}, {"date": "2022-06-13", "close": 2.72, "volume": 26227.0}, {"date": "2022-06-14", "close": 2.74, "volume": 34955.0}, {"date": "2022-06-15", "close": 2.73, "volume": 41258.0}, {"date": "2022-06-16", "close": 2.7, "volume": 68411.0}, {"date": "2022-06-17", "close": 2.73, "volume": 32275.0}, {"date": "2022-06-21", "close": 2.69, "volume": 83131.0}, {"date": "2022-06-22", "close": 2.68, "volume": 12544.0}, {"date": "2022-06-23", "close": 2.65, "volume": 41786.0}, {"date": "2022-06-24", "close": 2.74, "volume": 12951.0}, {"date": "2022-06-27", "close": 2.61, "volume": 102519.0}, {"date": "2022-06-28", "close": 2.6, "volume": 31963.0}, {"date": "2022-06-29", "close": 2.48, "volume": 114060.0}, {"date": "2022-06-30", "close": 2.57, "volume": 41835.0}, {"date": "2022-07-01", "close": 2.47, "volume": 177983.0}, {"date": "2022-07-05", "close": 2.66, "volume": 33020.0}, {"date": "2022-07-06", "close": 2.6, "volume": 108244.0}, {"date": "2022-07-07", "close": 2.52, "volume": 55821.0}, {"date": "2022-07-08", "close": 2.6, "volume": 29804.0}, {"date": "2022-07-11", "close": 2.64, "volume": 14468.0}, {"date": "2022-07-12", "close": 2.65, "volume": 13820.0}, {"date": "2022-07-13", "close": 2.74, "volume": 27646.0}, {"date": "2022-07-14", "close": 2.59, "volume": 11018.0}, {"date": "2022-07-15", "close": 2.63, "volume": 17780.0}, {"date": "2022-07-18", "close": 2.69, "volume": 6624.0}, {"date": "2022-07-19", "close": 2.65, "volume": 7877.0}, {"date": "2022-07-20", "close": 2.71, "volume": 5982.0}, {"date": "2022-07-21", "close": 2.74, "volume": 19598.0}, {"date": "2022-07-22", "close": 2.7, "volume": 6041.0}, {"date": "2022-07-25", "close": 2.69, "volume": 2562.0}, {"date": "2022-07-26", "close": 2.7, "volume": 5732.0}, {"date": "2022-07-27", "close": 3.03, "volume": 27575.0}, {"date": "2022-07-28", "close": 3.03, "volume": 11790.0}, {"date": "2022-07-29", "close": 3.01, "volume": 6111.0}, {"date": "2022-08-01", "close": 3.0, "volume": 9063.0}, {"date": "2022-08-02", "close": 3.0, "volume": 9697.0}, {"date": "2022-08-03", "close": 3.08, "volume": 52849.0}, {"date": "2022-08-04", "close": 3.1, "volume": 32682.0}, {"date": "2022-08-05", "close": 3.12, "volume": 3203.0}, {"date": "2022-08-08", "close": 3.32, "volume": 80039.0}, {"date": "2022-08-09", "close": 3.3, "volume": 29211.0}, {"date": "2022-08-10", "close": 3.32, "volume": 25840.0}, {"date": "2022-08-11", "close": 3.41, "volume": 34759.0}, {"date": "2022-08-12", "close": 3.37, "volume": 42996.0}, {"date": "2022-08-15", "close": 3.32, "volume": 38355.0}, {"date": "2022-08-16", "close": 2.88, "volume": 169839.0}, {"date": "2022-08-17", "close": 2.8, "volume": 27894.0}, {"date": "2022-08-18", "close": 2.7, "volume": 78923.0}, {"date": "2022-08-19", "close": 2.86, "volume": 9416.0}, {"date": "2022-08-22", "close": 2.74, "volume": 43054.0}, {"date": "2022-08-23", "close": 2.77, "volume": 61298.0}, {"date": "2022-08-24", "close": 2.87, "volume": 106045.0}, {"date": "2022-08-25", "close": 2.855, "volume": 68593.0}, {"date": "2022-08-26", "close": 2.61, "volume": 261079.0}, {"date": "2022-08-29", "close": 2.61, "volume": 26302.0}, {"date": "2022-08-30", "close": 2.55, "volume": 60484.0}, {"date": "2022-08-31", "close": 2.6, "volume": 31763.0}, {"date": "2022-09-01", "close": 2.51, "volume": 59426.0}, {"date": "2022-09-02", "close": 2.48, "volume": 46377.0}, {"date": "2022-09-06", "close": 2.48, "volume": 39545.0}, {"date": "2022-09-07", "close": 2.63, "volume": 29138.0}, {"date": "2022-09-08", "close": 2.51, "volume": 28714.0}, {"date": "2022-09-09", "close": 2.56, "volume": 65853.0}, {"date": "2022-09-12", "close": 2.51, "volume": 31879.0}, {"date": "2022-09-13", "close": 2.45, "volume": 58943.0}, {"date": "2022-09-14", "close": 2.465, "volume": 23590.0}, {"date": "2022-09-15", "close": 2.47, "volume": 14822.0}, {"date": "2022-09-16", "close": 2.45, "volume": 13014.0}, {"date": "2022-09-19", "close": 2.42, "volume": 4706.0}, {"date": "2022-09-20", "close": 2.58, "volume": 34967.0}, {"date": "2022-09-21", "close": 2.69, "volume": 45389.0}, {"date": "2022-09-22", "close": 2.55, "volume": 43764.0}, {"date": "2022-09-23", "close": 2.52, "volume": 25342.0}, {"date": "2022-09-26", "close": 2.47, "volume": 55369.0}, {"date": "2022-09-27", "close": 2.46, "volume": 49992.0}, {"date": "2022-09-28", "close": 2.49, "volume": 29738.0}, {"date": "2022-09-29", "close": 2.5, "volume": 77331.0}, {"date": "2022-09-30", "close": 2.41, "volume": 20844.0}, {"date": "2022-10-03", "close": 2.39, "volume": 29997.0}, {"date": "2022-10-04", "close": 2.63, "volume": 81946.0}, {"date": "2022-10-05", "close": 2.5, "volume": 7341.0}, {"date": "2022-10-06", "close": 2.5, "volume": 5979.0}, {"date": "2022-10-07", "close": 2.35, "volume": 1709.0}, {"date": "2022-10-10", "close": 2.38, "volume": 6087.0}, {"date": "2022-10-11", "close": 2.36, "volume": 16923.0}, {"date": "2022-10-12", "close": 2.38, "volume": 1446.0}, {"date": "2022-10-13", "close": 2.41, "volume": 2351.0}, {"date": "2022-10-14", "close": 2.41, "volume": 8463.0}, {"date": "2022-10-17", "close": 2.41, "volume": 1183.0}, {"date": "2022-10-18", "close": 2.42, "volume": 5249.0}, {"date": "2022-10-19", "close": 2.42, "volume": 2594.0}, {"date": "2022-10-20", "close": 2.45, "volume": 3415.0}, {"date": "2022-10-21", "close": 2.42, "volume": 4833.0}, {"date": "2022-10-24", "close": 2.42, "volume": 15059.0}, {"date": "2022-10-25", "close": 2.39, "volume": 8634.0}, {"date": "2022-10-26", "close": 2.34, "volume": 3518.0}, {"date": "2022-10-27", "close": 2.28, "volume": 21524.0}, {"date": "2022-10-28", "close": 2.27, "volume": 6610.0}, {"date": "2022-10-31", "close": 2.25, "volume": 18189.0}, {"date": "2022-11-01", "close": 2.23, "volume": 72287.0}, {"date": "2022-11-02", "close": 2.19, "volume": 7470.0}, {"date": "2022-11-03", "close": 2.1, "volume": 9260.0}, {"date": "2022-11-04", "close": 2.13, "volume": 22023.0}, {"date": "2022-11-07", "close": 2.11, "volume": 19921.0}, {"date": "2022-11-08", "close": 2.02, "volume": 36253.0}, {"date": "2022-11-09", "close": 2.0, "volume": 31666.0}, {"date": "2022-11-10", "close": 2.02, "volume": 49389.0}, {"date": "2022-11-11", "close": 2.12, "volume": 76621.0}, {"date": "2022-11-14", "close": 2.02, "volume": 62406.0}, {"date": "2022-11-15", "close": 2.02, "volume": 191663.0}, {"date": "2022-11-16", "close": 2.01, "volume": 14665.0}, {"date": "2022-11-17", "close": 2.0086, "volume": 23694.0}, {"date": "2022-11-18", "close": 2.0, "volume": 8026.0}, {"date": "2022-11-21", "close": 2.03, "volume": 26376.0}, {"date": "2022-11-22", "close": 2.07, "volume": 10941.0}, {"date": "2022-11-23", "close": 2.16, "volume": 19534.0}, {"date": "2022-11-25", "close": 2.14, "volume": 2422.0}, {"date": "2022-11-28", "close": 2.03, "volume": 88059.0}, {"date": "2022-11-29", "close": 2.1, "volume": 6870.0}, {"date": "2022-11-30", "close": 2.42, "volume": 54920.0}, {"date": "2022-12-01", "close": 2.32, "volume": 21366.0}, {"date": "2022-12-02", "close": 2.35, "volume": 4914.0}, {"date": "2022-12-05", "close": 2.3, "volume": 2009.0}, {"date": "2022-12-06", "close": 2.23, "volume": 5829.0}, {"date": "2022-12-07", "close": 2.16, "volume": 9414.0}, {"date": "2022-12-08", "close": 2.17, "volume": 10788.0}, {"date": "2022-12-09", "close": 2.22, "volume": 14922.0}, {"date": "2022-12-12", "close": 2.15, "volume": 15079.0}, {"date": "2022-12-13", "close": 2.195, "volume": 23507.0}, {"date": "2022-12-14", "close": 2.25, "volume": 2673.0}, {"date": "2022-12-15", "close": 2.25, "volume": 1218.0}, {"date": "2022-12-16", "close": 2.23, "volume": 35378.0}, {"date": "2022-12-19", "close": 2.2359, "volume": 7868.0}, {"date": "2022-12-20", "close": 2.18, "volume": 8662.0}, {"date": "2022-12-21", "close": 2.15, "volume": 30084.0}, {"date": "2022-12-22", "close": 2.0, "volume": 19525.0}, {"date": "2022-12-23", "close": 2.11, "volume": 22287.0}, {"date": "2022-12-27", "close": 2.02, "volume": 25722.0}, {"date": "2022-12-28", "close": 2.02, "volume": 31414.0}, {"date": "2022-12-29", "close": 2.1, "volume": 32535.0}, {"date": "2022-12-30", "close": 2.01, "volume": 57855.0}, {"date": "2023-01-03", "close": 2.0601, "volume": 9400.0}, {"date": "2023-01-04", "close": 2.13, "volume": 8986.0}, {"date": "2023-01-05", "close": 2.14, "volume": 1920.0}, {"date": "2023-01-06", "close": 2.19, "volume": 9854.0}, {"date": "2023-01-09", "close": 2.13, "volume": 14511.0}, {"date": "2023-01-10", "close": 2.26, "volume": 17315.0}, {"date": "2023-01-11", "close": 2.17, "volume": 13178.0}, {"date": "2023-01-12", "close": 2.2348, "volume": 414.0}, {"date": "2023-01-13", "close": 2.21, "volume": 5190.0}, {"date": "2023-01-17", "close": 2.23, "volume": 4427.0}, {"date": "2023-01-18", "close": 2.27, "volume": 7392.0}, {"date": "2023-01-19", "close": 2.23, "volume": 7586.0}, {"date": "2023-01-20", "close": 2.27, "volume": 6027.0}, {"date": "2023-01-23", "close": 2.24, "volume": 48824.0}, {"date": "2023-01-24", "close": 2.21, "volume": 1584.0}, {"date": "2023-01-25", "close": 2.18, "volume": 17905.0}, {"date": "2023-01-26", "close": 2.27, "volume": 15358.0}, {"date": "2023-01-27", "close": 2.25, "volume": 12084.0}, {"date": "2023-01-30", "close": 2.22, "volume": 7442.0}, {"date": "2023-01-31", "close": 2.215, "volume": 18446.0}, {"date": "2023-02-01", "close": 2.3, "volume": 16690.0}, {"date": "2023-02-02", "close": 2.3699, "volume": 33430.0}, {"date": "2023-02-03", "close": 2.41, "volume": 61467.0}, {"date": "2023-02-06", "close": 2.46, "volume": 6391.0}, {"date": "2023-02-07", "close": 2.43, "volume": 12692.0}, {"date": "2023-02-08", "close": 2.4, "volume": 5743.0}, {"date": "2023-02-09", "close": 2.43, "volume": 6127.0}, {"date": "2023-02-10", "close": 2.42, "volume": 8803.0}, {"date": "2023-02-13", "close": 2.325, "volume": 12161.0}, {"date": "2023-02-14", "close": 2.2773, "volume": 23155.0}, {"date": "2023-02-15", "close": 2.31, "volume": 20607.0}, {"date": "2023-02-16", "close": 2.3, "volume": 14860.0}, {"date": "2023-02-17", "close": 2.32, "volume": 6159.0}, {"date": "2023-02-21", "close": 2.33, "volume": 9304.0}, {"date": "2023-02-22", "close": 2.2054, "volume": 8782.0}, {"date": "2023-02-23", "close": 2.19, "volume": 12467.0}, {"date": "2023-02-24", "close": 2.14, "volume": 2140.0}, {"date": "2023-02-27", "close": 2.32, "volume": 58266.0}, {"date": "2023-02-28", "close": 2.19, "volume": 13100.0}, {"date": "2023-03-01", "close": 2.21, "volume": 29997.0}, {"date": "2023-03-02", "close": 2.22, "volume": 2300.0}, {"date": "2023-03-03", "close": 2.28, "volume": 16728.0}, {"date": "2023-03-06", "close": 2.2, "volume": 2484.0}, {"date": "2023-03-07", "close": 2.24, "volume": 3929.0}, {"date": "2023-03-08", "close": 2.28, "volume": 7974.0}, {"date": "2023-03-09", "close": 2.26, "volume": 26193.0}, {"date": "2023-03-10", "close": 2.0551, "volume": 53381.0}, {"date": "2023-03-13", "close": 2.16, "volume": 11453.0}, {"date": "2023-03-14", "close": 2.22, "volume": 15629.0}, {"date": "2023-03-15", "close": 2.15, "volume": 20064.0}, {"date": "2023-03-16", "close": 2.1, "volume": 15138.0}, {"date": "2023-03-17", "close": 2.05, "volume": 7149.0}, {"date": "2023-03-20", "close": 2.01, "volume": 33456.0}, {"date": "2023-03-21", "close": 2.03, "volume": 25321.0}, {"date": "2023-03-22", "close": 2.07, "volume": 11536.0}, {"date": "2023-03-23", "close": 2.09, "volume": 4829.0}, {"date": "2023-03-24", "close": 2.08, "volume": 7557.0}, {"date": "2023-03-27", "close": 2.07, "volume": 2290.0}, {"date": "2023-03-28", "close": 2.0, "volume": 1632.0}, {"date": "2023-03-29", "close": 2.04, "volume": 8535.0}, {"date": "2023-03-30", "close": 2.05, "volume": 3064.0}, {"date": "2023-03-31", "close": 2.03, "volume": 69055.0}, {"date": "2023-04-03", "close": 2.04, "volume": 3001.0}, {"date": "2023-04-04", "close": 2.04, "volume": 2865.0}, {"date": "2023-04-05", "close": 2.08, "volume": 309.0}, {"date": "2023-04-06", "close": 2.07, "volume": 6137.0}, {"date": "2023-04-10", "close": 2.12, "volume": 53518.0}, {"date": "2023-04-11", "close": 2.23, "volume": 41928.0}, {"date": "2023-04-12", "close": 2.25, "volume": 9550.0}, {"date": "2023-04-13", "close": 2.28, "volume": 5088.0}, {"date": "2023-04-14", "close": 2.2612, "volume": 9475.0}, {"date": "2023-04-17", "close": 2.2146, "volume": 2995.0}, {"date": "2023-04-18", "close": 2.21, "volume": 2903.0}, {"date": "2023-04-19", "close": 2.2, "volume": 3726.0}, {"date": "2023-04-20", "close": 2.33, "volume": 12226.0}, {"date": "2023-04-21", "close": 2.28, "volume": 5017.0}, {"date": "2023-04-24", "close": 2.27, "volume": 3753.0}, {"date": "2023-04-25", "close": 2.26, "volume": 3785.0}, {"date": "2023-04-26", "close": 2.2699, "volume": 108901.0}, {"date": "2023-04-27", "close": 2.2801, "volume": 3923.0}, {"date": "2023-04-28", "close": 2.31, "volume": 3504.0}, {"date": "2023-05-01", "close": 2.26, "volume": 8502.0}, {"date": "2023-05-02", "close": 2.2586, "volume": 69637.0}, {"date": "2023-05-03", "close": 2.25, "volume": 3897.0}, {"date": "2023-05-04", "close": 2.24, "volume": 1480.0}, {"date": "2023-05-05", "close": 2.28, "volume": 11837.0}, {"date": "2023-05-08", "close": 2.27, "volume": 3654.0}, {"date": "2023-05-09", "close": 2.33, "volume": 3018.0}, {"date": "2023-05-10", "close": 2.27, "volume": 8353.0}, {"date": "2023-05-11", "close": 2.2561, "volume": 6521.0}, {"date": "2023-05-12", "close": 2.245, "volume": 33680.0}, {"date": "2023-05-15", "close": 2.25, "volume": 2290.0}, {"date": "2023-05-16", "close": 2.25, "volume": 3480.0}, {"date": "2023-05-17", "close": 2.29, "volume": 8801.0}, {"date": "2023-05-18", "close": 2.28, "volume": 10582.0}, {"date": "2023-05-19", "close": 2.335, "volume": 10477.0}, {"date": "2023-05-22", "close": 2.4, "volume": 19288.0}, {"date": "2023-05-23", "close": 2.42, "volume": 4425.0}, {"date": "2023-05-24", "close": 2.43, "volume": 51572.0}, {"date": "2023-05-25", "close": 2.31, "volume": 17401.0}, {"date": "2023-05-26", "close": 2.1599, "volume": 10801.0}, {"date": "2023-05-30", "close": 2.155, "volume": 46077.0}, {"date": "2023-05-31", "close": 2.15, "volume": 3308.0}, {"date": "2023-06-01", "close": 2.16, "volume": 2147.0}, {"date": "2023-06-02", "close": 2.15, "volume": 9297.0}, {"date": "2023-06-05", "close": 2.165, "volume": 9326.0}, {"date": "2023-06-06", "close": 2.15, "volume": 27988.0}, {"date": "2023-06-07", "close": 2.09, "volume": 19494.0}, {"date": "2023-06-08", "close": 2.03, "volume": 5984.0}, {"date": "2023-06-09", "close": 1.98, "volume": 6516.0}, {"date": "2023-06-12", "close": 1.89, "volume": 9405.0}, {"date": "2023-06-13", "close": 1.76, "volume": 44145.0}, {"date": "2023-06-14", "close": 1.91, "volume": 46828.0}, {"date": "2023-06-15", "close": 2.02, "volume": 17260.0}, {"date": "2023-06-16", "close": 2.01, "volume": 9736.0}, {"date": "2023-06-20", "close": 2.08, "volume": 36544.0}, {"date": "2023-06-21", "close": 2.14, "volume": 4561.0}, {"date": "2023-06-22", "close": 2.2, "volume": 15070.0}, {"date": "2023-06-23", "close": 2.23, "volume": 14585.0}, {"date": "2023-06-26", "close": 2.17, "volume": 10422.0}, {"date": "2023-06-27", "close": 2.2, "volume": 21721.0}, {"date": "2023-06-28", "close": 2.16, "volume": 5095.0}, {"date": "2023-06-29", "close": 2.17, "volume": 7409.0}, {"date": "2023-06-30", "close": 2.17, "volume": 6397.0}, {"date": "2023-07-03", "close": 2.14, "volume": 3157.0}, {"date": "2023-07-05", "close": 2.11, "volume": 1502.0}, {"date": "2023-07-06", "close": 2.101, "volume": 5812.0}, {"date": "2023-07-07", "close": 2.11, "volume": 2820.0}, {"date": "2023-07-10", "close": 2.05, "volume": 2853.0}, {"date": "2023-07-11", "close": 2.07, "volume": 1789.0}, {"date": "2023-07-12", "close": 2.05, "volume": 2563.0}, {"date": "2023-07-13", "close": 2.09, "volume": 12233.0}, {"date": "2023-07-14", "close": 2.0, "volume": 17032.0}, {"date": "2023-07-17", "close": 2.06, "volume": 19499.0}, {"date": "2023-07-18", "close": 2.075, "volume": 14007.0}, {"date": "2023-07-19", "close": 2.06, "volume": 28684.0}, {"date": "2023-07-20", "close": 2.06, "volume": 8754.0}, {"date": "2023-07-21", "close": 2.06, "volume": 11760.0}, {"date": "2023-07-24", "close": 2.07, "volume": 5967.0}, {"date": "2023-07-25", "close": 2.06, "volume": 17348.0}, {"date": "2023-07-26", "close": 2.06, "volume": 7769.0}, {"date": "2023-07-27", "close": 2.02, "volume": 3151.0}, {"date": "2023-07-28", "close": 2.02, "volume": 14433.0}, {"date": "2023-07-31", "close": 2.04, "volume": 8757.0}, {"date": "2023-08-01", "close": 2.06, "volume": 7650.0}, {"date": "2023-08-02", "close": 2.04, "volume": 8333.0}, {"date": "2023-08-03", "close": 2.0, "volume": 6307.0}, {"date": "2023-08-04", "close": 2.05, "volume": 12788.0}, {"date": "2023-08-07", "close": 2.0, "volume": 29006.0}, {"date": "2023-08-08", "close": 1.98, "volume": 5444.0}, {"date": "2023-08-09", "close": 2.01, "volume": 9448.0}, {"date": "2023-08-10", "close": 1.95, "volume": 20359.0}, {"date": "2023-08-11", "close": 1.3991, "volume": 446740.0}, {"date": "2023-08-14", "close": 1.5, "volume": 33054.0}, {"date": "2023-08-15", "close": 1.51, "volume": 3557.0}, {"date": "2023-08-16", "close": 1.5, "volume": 5438.0}, {"date": "2023-08-17", "close": 1.365, "volume": 78201.0}, {"date": "2023-08-18", "close": 1.33, "volume": 22329.0}, {"date": "2023-08-21", "close": 1.34, "volume": 32586.0}, {"date": "2023-08-22", "close": 1.39, "volume": 49249.0}, {"date": "2023-08-23", "close": 1.4099, "volume": 4154.0}, {"date": "2023-08-24", "close": 1.45, "volume": 155278.0}, {"date": "2023-08-25", "close": 1.4, "volume": 21741.0}, {"date": "2023-08-28", "close": 1.37, "volume": 7247.0}, {"date": "2023-08-29", "close": 1.46, "volume": 48964.0}, {"date": "2023-08-30", "close": 1.66, "volume": 109374.0}, {"date": "2023-08-31", "close": 1.66, "volume": 35214.0}, {"date": "2023-09-01", "close": 1.785, "volume": 109315.0}, {"date": "2023-09-05", "close": 1.95, "volume": 68740.0}, {"date": "2023-09-06", "close": 1.8876, "volume": 48384.0}, {"date": "2023-09-07", "close": 1.835, "volume": 42726.0}, {"date": "2023-09-08", "close": 1.88, "volume": 18479.0}, {"date": "2023-09-11", "close": 1.87, "volume": 11929.0}, {"date": "2023-09-12", "close": 1.79, "volume": 143690.0}, {"date": "2023-09-13", "close": 1.81, "volume": 63720.0}, {"date": "2023-09-14", "close": 1.94, "volume": 68896.0}, {"date": "2023-09-15", "close": 2.02, "volume": 135343.0}, {"date": "2023-09-18", "close": 2.14, "volume": 97138.0}, {"date": "2023-09-19", "close": 2.13, "volume": 90772.0}, {"date": "2023-09-20", "close": 2.12, "volume": 88814.0}, {"date": "2023-09-21", "close": 2.195, "volume": 77728.0}, {"date": "2023-09-22", "close": 2.2, "volume": 117745.0}, {"date": "2023-09-25", "close": 2.01, "volume": 52841.0}, {"date": "2023-09-26", "close": 2.11, "volume": 76804.0}, {"date": "2023-09-27", "close": 2.11, "volume": 47539.0}, {"date": "2023-09-28", "close": 2.07, "volume": 34508.0}, {"date": "2023-09-29", "close": 2.54, "volume": 369231.0}, {"date": "2023-10-02", "close": 2.63, "volume": 323061.0}, {"date": "2023-10-03", "close": 2.74, "volume": 288887.0}, {"date": "2023-10-04", "close": 2.93, "volume": 186204.0}, {"date": "2023-10-05", "close": 2.94, "volume": 95077.0}, {"date": "2023-10-06", "close": 3.05, "volume": 89262.0}, {"date": "2023-10-09", "close": 3.1, "volume": 57100.0}, {"date": "2023-10-10", "close": 3.0, "volume": 64935.0}, {"date": "2023-10-11", "close": 2.97, "volume": 53738.0}, {"date": "2023-10-12", "close": 2.8, "volume": 73285.0}, {"date": "2023-10-13", "close": 3.0, "volume": 202553.0}, {"date": "2023-10-16", "close": 2.96, "volume": 78858.0}, {"date": "2023-10-17", "close": 2.99, "volume": 117043.0}, {"date": "2023-10-18", "close": 2.99, "volume": 36444.0}, {"date": "2023-10-19", "close": 3.045, "volume": 167544.0}, {"date": "2023-10-20", "close": 3.17, "volume": 102987.0}, {"date": "2023-10-23", "close": 2.96, "volume": 119545.0}, {"date": "2023-10-24", "close": 3.05, "volume": 36512.0}, {"date": "2023-10-25", "close": 2.94, "volume": 58344.0}, {"date": "2023-10-26", "close": 2.91, "volume": 47498.0}, {"date": "2023-10-27", "close": 3.01, "volume": 109649.0}, {"date": "2023-10-30", "close": 3.2, "volume": 132574.0}, {"date": "2023-10-31", "close": 3.28, "volume": 150541.0}, {"date": "2023-11-01", "close": 2.14, "volume": 1934528.0}, {"date": "2023-11-02", "close": 2.21, "volume": 246178.0}, {"date": "2023-11-03", "close": 2.35, "volume": 77885.0}, {"date": "2023-11-06", "close": 2.4, "volume": 101354.0}, {"date": "2023-11-07", "close": 2.26, "volume": 145201.0}, {"date": "2023-11-08", "close": 2.2, "volume": 66815.0}, {"date": "2023-11-09", "close": 2.09, "volume": 94497.0}, {"date": "2023-11-10", "close": 2.08, "volume": 87744.0}, {"date": "2023-11-13", "close": 2.05, "volume": 140047.0}, {"date": "2023-11-14", "close": 1.9, "volume": 189930.0}, {"date": "2023-11-15", "close": 2.03, "volume": 188441.0}, {"date": "2023-11-16", "close": 2.0, "volume": 78014.0}, {"date": "2023-11-17", "close": 1.98, "volume": 61726.0}, {"date": "2023-11-20", "close": 2.1, "volume": 52281.0}, {"date": "2023-11-21", "close": 2.04, "volume": 42631.0}, {"date": "2023-11-22", "close": 2.0, "volume": 31183.0}, {"date": "2023-11-24", "close": 2.0, "volume": 34854.0}, {"date": "2023-11-27", "close": 2.38, "volume": 271304.0}, {"date": "2023-11-28", "close": 2.57, "volume": 77725.0}, {"date": "2023-11-29", "close": 2.55, "volume": 79784.0}, {"date": "2023-11-30", "close": 2.55, "volume": 70052.0}, {"date": "2023-12-01", "close": 2.75, "volume": 112313.0}, {"date": "2023-12-04", "close": 2.77, "volume": 60610.0}, {"date": "2023-12-05", "close": 2.75, "volume": 73048.0}, {"date": "2023-12-06", "close": 2.71, "volume": 28291.0}, {"date": "2023-12-07", "close": 2.74, "volume": 20387.0}, {"date": "2023-12-08", "close": 2.76, "volume": 39286.0}, {"date": "2023-12-11", "close": 2.79, "volume": 14798.0}, {"date": "2023-12-12", "close": 2.77, "volume": 29128.0}, {"date": "2023-12-13", "close": 2.77, "volume": 67620.0}, {"date": "2023-12-14", "close": 2.63, "volume": 86783.0}, {"date": "2023-12-15", "close": 2.67, "volume": 49331.0}, {"date": "2023-12-18", "close": 2.64, "volume": 19856.0}, {"date": "2023-12-19", "close": 2.63, "volume": 26874.0}, {"date": "2023-12-20", "close": 2.61, "volume": 56681.0}, {"date": "2023-12-21", "close": 2.59, "volume": 13154.0}, {"date": "2023-12-22", "close": 2.595, "volume": 11657.0}, {"date": "2023-12-26", "close": 2.52, "volume": 10952.0}, {"date": "2023-12-27", "close": 2.6, "volume": 23878.0}, {"date": "2023-12-28", "close": 2.72, "volume": 133442.0}, {"date": "2023-12-29", "close": 2.81, "volume": 42656.0}, {"date": "2024-01-02", "close": 2.87, "volume": 11265.0}, {"date": "2024-01-03", "close": 2.78, "volume": 10297.0}, {"date": "2024-01-04", "close": 2.89, "volume": 17709.0}, {"date": "2024-01-05", "close": 2.93, "volume": 74220.0}, {"date": "2024-01-08", "close": 3.09, "volume": 39605.0}, {"date": "2024-01-09", "close": 3.09, "volume": 30688.0}, {"date": "2024-01-10", "close": 3.1, "volume": 13412.0}, {"date": "2024-01-11", "close": 3.08, "volume": 33442.0}, {"date": "2024-01-12", "close": 3.02, "volume": 8647.0}, {"date": "2024-01-16", "close": 2.9, "volume": 42268.0}, {"date": "2024-01-17", "close": 2.81, "volume": 24178.0}, {"date": "2024-01-18", "close": 2.81, "volume": 12910.0}, {"date": "2024-01-19", "close": 2.78, "volume": 42149.0}, {"date": "2024-01-22", "close": 2.87, "volume": 33047.0}, {"date": "2024-01-23", "close": 2.9, "volume": 25074.0}, {"date": "2024-01-24", "close": 2.8, "volume": 29040.0}, {"date": "2024-01-25", "close": 2.67, "volume": 24191.0}, {"date": "2024-01-26", "close": 2.83, "volume": 26852.0}, {"date": "2024-01-29", "close": 2.93, "volume": 15395.0}, {"date": "2024-01-30", "close": 2.88, "volume": 8018.0}, {"date": "2024-01-31", "close": 2.82, "volume": 24546.0}, {"date": "2024-02-01", "close": 2.73, "volume": 44605.0}, {"date": "2024-02-02", "close": 2.73, "volume": 34529.0}, {"date": "2024-02-05", "close": 2.66, "volume": 31216.0}, {"date": "2024-02-06", "close": 2.74, "volume": 11203.0}, {"date": "2024-02-07", "close": 2.77, "volume": 17445.0}, {"date": "2024-02-08", "close": 2.68, "volume": 25835.0}, {"date": "2024-02-09", "close": 2.64, "volume": 11506.0}, {"date": "2024-02-12", "close": 2.48, "volume": 50643.0}, {"date": "2024-02-13", "close": 2.49, "volume": 32908.0}, {"date": "2024-02-14", "close": 2.56, "volume": 32957.0}, {"date": "2024-02-15", "close": 2.72, "volume": 21962.0}, {"date": "2024-02-16", "close": 2.63, "volume": 11630.0}, {"date": "2024-02-20", "close": 2.67, "volume": 30165.0}, {"date": "2024-02-21", "close": 2.45, "volume": 24807.0}, {"date": "2024-02-22", "close": 2.48, "volume": 21268.0}, {"date": "2024-02-23", "close": 2.55, "volume": 18972.0}, {"date": "2024-02-26", "close": 2.6, "volume": 24497.0}, {"date": "2024-02-27", "close": 2.54, "volume": 20184.0}, {"date": "2024-02-28", "close": 2.59, "volume": 16299.0}, {"date": "2024-02-29", "close": 2.69, "volume": 30967.0}, {"date": "2024-03-01", "close": 2.64, "volume": 23518.0}, {"date": "2024-03-04", "close": 2.59, "volume": 15623.0}, {"date": "2024-03-05", "close": 2.63, "volume": 12370.0}, {"date": "2024-03-06", "close": 2.58, "volume": 9382.0}, {"date": "2024-03-07", "close": 2.64, "volume": 6845.0}, {"date": "2024-03-08", "close": 2.61, "volume": 28568.0}, {"date": "2024-03-11", "close": 2.57, "volume": 23288.0}, {"date": "2024-03-12", "close": 2.58, "volume": 17257.0}, {"date": "2024-03-13", "close": 2.58, "volume": 6549.0}, {"date": "2024-03-14", "close": 2.59, "volume": 16409.0}, {"date": "2024-03-15", "close": 2.41, "volume": 95198.0}, {"date": "2024-03-18", "close": 2.35, "volume": 49902.0}, {"date": "2024-03-19", "close": 2.36, "volume": 30367.0}, {"date": "2024-03-20", "close": 2.4, "volume": 79791.0}, {"date": "2024-03-21", "close": 2.47, "volume": 37027.0}, {"date": "2024-03-22", "close": 2.56, "volume": 25485.0}, {"date": "2024-03-25", "close": 2.59, "volume": 54681.0}, {"date": "2024-03-26", "close": 2.51, "volume": 65888.0}, {"date": "2024-03-27", "close": 2.95, "volume": 257923.0}, {"date": "2024-03-28", "close": 2.98, "volume": 48517.0}, {"date": "2024-04-01", "close": 2.99, "volume": 56132.0}, {"date": "2024-04-02", "close": 3.02, "volume": 36819.0}, {"date": "2024-04-03", "close": 3.09, "volume": 57422.0}, {"date": "2024-04-04", "close": 2.93, "volume": 30756.0}, {"date": "2024-04-05", "close": 3.07, "volume": 55036.0}, {"date": "2024-04-08", "close": 3.53, "volume": 102947.0}, {"date": "2024-04-09", "close": 3.45, "volume": 39854.0}, {"date": "2024-04-10", "close": 3.23, "volume": 34851.0}, {"date": "2024-04-11", "close": 3.49, "volume": 27128.0}, {"date": "2024-04-12", "close": 3.35, "volume": 16168.0}, {"date": "2024-04-15", "close": 3.17, "volume": 18466.0}, {"date": "2024-04-16", "close": 3.27, "volume": 13435.0}, {"date": "2024-04-17", "close": 3.18, "volume": 22153.0}, {"date": "2024-04-18", "close": 3.02, "volume": 38092.0}, {"date": "2024-04-19", "close": 2.87, "volume": 50079.0}, {"date": "2024-04-22", "close": 2.92, "volume": 44835.0}, {"date": "2024-04-23", "close": 3.03, "volume": 20874.0}, {"date": "2024-04-24", "close": 2.94, "volume": 10149.0}, {"date": "2024-04-25", "close": 2.96, "volume": 61139.0}, {"date": "2024-04-26", "close": 2.87, "volume": 52352.0}, {"date": "2024-04-29", "close": 2.86, "volume": 38674.0}, {"date": "2024-04-30", "close": 2.85, "volume": 16006.0}, {"date": "2024-05-01", "close": 2.82, "volume": 5442.0}, {"date": "2024-05-02", "close": 2.8496, "volume": 12386.0}, {"date": "2024-05-03", "close": 2.8, "volume": 16348.0}, {"date": "2024-05-06", "close": 2.805, "volume": 27341.0}, {"date": "2024-05-07", "close": 2.8, "volume": 18474.0}, {"date": "2024-05-08", "close": 2.84, "volume": 16891.0}, {"date": "2024-05-09", "close": 2.85, "volume": 12305.0}, {"date": "2024-05-10", "close": 2.84, "volume": 17773.0}, {"date": "2024-05-13", "close": 3.11, "volume": 122343.0}, {"date": "2024-05-14", "close": 3.08, "volume": 65821.0}, {"date": "2024-05-15", "close": 2.65, "volume": 125573.0}, {"date": "2024-05-16", "close": 2.63, "volume": 55631.0}, {"date": "2024-05-17", "close": 2.66, "volume": 10943.0}, {"date": "2024-05-20", "close": 2.7, "volume": 36625.0}, {"date": "2024-05-21", "close": 2.69, "volume": 64944.0}, {"date": "2024-05-22", "close": 2.59, "volume": 34434.0}, {"date": "2024-05-23", "close": 2.49, "volume": 43746.0}, {"date": "2024-05-24", "close": 2.45, "volume": 26096.0}, {"date": "2024-05-28", "close": 2.47, "volume": 15729.0}, {"date": "2024-05-29", "close": 2.42, "volume": 7757.0}, {"date": "2024-05-30", "close": 2.47, "volume": 11045.0}, {"date": "2024-05-31", "close": 2.43, "volume": 9251.0}, {"date": "2024-06-03", "close": 2.41, "volume": 10719.0}, {"date": "2024-06-04", "close": 2.4, "volume": 18738.0}, {"date": "2024-06-05", "close": 2.24, "volume": 41632.0}, {"date": "2024-06-06", "close": 2.29, "volume": 19353.0}, {"date": "2024-06-07", "close": 2.3, "volume": 10859.0}, {"date": "2024-06-10", "close": 2.11, "volume": 39090.0}, {"date": "2024-06-11", "close": 2.15, "volume": 31766.0}, {"date": "2024-06-12", "close": 2.08, "volume": 32181.0}, {"date": "2024-06-13", "close": 2.14, "volume": 30268.0}, {"date": "2024-06-14", "close": 2.1, "volume": 52870.0}, {"date": "2024-06-17", "close": 2.1, "volume": 18222.0}, {"date": "2024-06-18", "close": 1.975, "volume": 37758.0}, {"date": "2024-06-20", "close": 1.97, "volume": 23859.0}, {"date": "2024-06-21", "close": 2.12, "volume": 59560.0}, {"date": "2024-06-24", "close": 2.15, "volume": 13577.0}, {"date": "2024-06-25", "close": 2.14, "volume": 22487.0}, {"date": "2024-06-26", "close": 2.21, "volume": 17262.0}, {"date": "2024-06-27", "close": 2.16, "volume": 22553.0}, {"date": "2024-06-28", "close": 2.16, "volume": 19254.0}, {"date": "2024-07-01", "close": 2.09, "volume": 22990.0}, {"date": "2024-07-02", "close": 2.01, "volume": 42765.0}, {"date": "2024-07-03", "close": 2.07, "volume": 8787.0}, {"date": "2024-07-05", "close": 2.07, "volume": 19715.0}, {"date": "2024-07-08", "close": 1.98, "volume": 50743.0}, {"date": "2024-07-09", "close": 2.03, "volume": 8242.0}, {"date": "2024-07-10", "close": 2.0, "volume": 12900.0}, {"date": "2024-07-11", "close": 2.08, "volume": 66307.0}, {"date": "2024-07-12", "close": 2.15, "volume": 94502.0}, {"date": "2024-07-15", "close": 2.12, "volume": 40232.0}, {"date": "2024-07-16", "close": 2.13, "volume": 38752.0}, {"date": "2024-07-17", "close": 2.0, "volume": 29331.0}, {"date": "2024-07-18", "close": 1.98, "volume": 26209.0}, {"date": "2024-07-19", "close": 1.99, "volume": 7694.0}, {"date": "2024-07-22", "close": 1.98, "volume": 14631.0}, {"date": "2024-07-23", "close": 2.05, "volume": 30933.0}, {"date": "2024-07-24", "close": 2.0, "volume": 8913.0}, {"date": "2024-07-25", "close": 1.99, "volume": 13153.0}, {"date": "2024-07-26", "close": 2.05, "volume": 48187.0}, {"date": "2024-07-29", "close": 2.0, "volume": 4932.0}, {"date": "2024-07-30", "close": 1.95, "volume": 16143.0}, {"date": "2024-07-31", "close": 2.01, "volume": 21453.0}, {"date": "2024-08-01", "close": 2.01, "volume": 25210.0}, {"date": "2024-08-02", "close": 1.95, "volume": 18416.0}, {"date": "2024-08-05", "close": 1.76, "volume": 35375.0}, {"date": "2024-08-06", "close": 1.91, "volume": 17224.0}, {"date": "2024-08-07", "close": 1.82, "volume": 22249.0}, {"date": "2024-08-08", "close": 1.87, "volume": 26184.0}, {"date": "2024-08-09", "close": 1.86, "volume": 42613.0}, {"date": "2024-08-12", "close": 1.96, "volume": 57627.0}, {"date": "2024-08-13", "close": 1.97, "volume": 44760.0}, {"date": "2024-08-14", "close": 1.89, "volume": 9520.0}, {"date": "2024-08-15", "close": 1.89, "volume": 14790.0}, {"date": "2024-08-16", "close": 1.89, "volume": 8359.0}, {"date": "2024-08-19", "close": 2.01, "volume": 37191.0}, {"date": "2024-08-20", "close": 2.01, "volume": 24562.0}, {"date": "2024-08-21", "close": 1.99, "volume": 30842.0}, {"date": "2024-08-22", "close": 1.9466, "volume": 16663.0}, {"date": "2024-08-23", "close": 1.92, "volume": 9393.0}, {"date": "2024-08-26", "close": 1.95, "volume": 18044.0}, {"date": "2024-08-27", "close": 1.98, "volume": 17671.0}, {"date": "2024-08-28", "close": 1.98, "volume": 9723.0}, {"date": "2024-08-29", "close": 1.955, "volume": 5118.0}, {"date": "2024-08-30", "close": 2.01, "volume": 43147.0}, {"date": "2024-09-03", "close": 2.0, "volume": 9125.0}, {"date": "2024-09-04", "close": 2.01, "volume": 10262.0}, {"date": "2024-09-05", "close": 2.01, "volume": 18188.0}, {"date": "2024-09-06", "close": 2.0, "volume": 10492.0}, {"date": "2024-09-09", "close": 1.97, "volume": 10018.0}, {"date": "2024-09-10", "close": 1.95, "volume": 14365.0}, {"date": "2024-09-11", "close": 2.03, "volume": 10221.0}, {"date": "2024-09-12", "close": 2.02, "volume": 3460.0}, {"date": "2024-09-13", "close": 2.01, "volume": 45163.0}, {"date": "2024-09-16", "close": 2.0, "volume": 17295.0}, {"date": "2024-09-17", "close": 1.9, "volume": 18147.0}, {"date": "2024-09-18", "close": 1.91, "volume": 31633.0}, {"date": "2024-09-19", "close": 1.94, "volume": 18111.0}, {"date": "2024-09-20", "close": 1.89, "volume": 21413.0}, {"date": "2024-09-23", "close": 1.81, "volume": 22682.0}, {"date": "2024-09-24", "close": 1.72, "volume": 18908.0}, {"date": "2024-09-25", "close": 1.81, "volume": 11331.0}, {"date": "2024-09-26", "close": 1.8, "volume": 9727.0}, {"date": "2024-09-27", "close": 1.79, "volume": 3698.0}, {"date": "2024-09-30", "close": 1.75, "volume": 39054.0}, {"date": "2024-10-01", "close": 1.73, "volume": 12115.0}, {"date": "2024-10-02", "close": 1.71, "volume": 12238.0}, {"date": "2024-10-03", "close": 1.72, "volume": 5046.0}, {"date": "2024-10-04", "close": 1.69, "volume": 150622.0}, {"date": "2024-10-07", "close": 1.58, "volume": 39684.0}, {"date": "2024-10-08", "close": 1.58, "volume": 66582.0}, {"date": "2024-10-09", "close": 1.47, "volume": 75424.0}, {"date": "2024-10-10", "close": 1.47, "volume": 33724.0}, {"date": "2024-10-11", "close": 1.54, "volume": 83408.0}, {"date": "2024-10-14", "close": 1.58, "volume": 32343.0}, {"date": "2024-10-15", "close": 1.585, "volume": 6151.0}, {"date": "2024-10-16", "close": 1.59, "volume": 7902.0}, {"date": "2024-10-17", "close": 1.61, "volume": 16033.0}, {"date": "2024-10-18", "close": 1.64, "volume": 12321.0}, {"date": "2024-10-21", "close": 1.64, "volume": 14926.0}, {"date": "2024-10-22", "close": 1.59, "volume": 28758.0}, {"date": "2024-10-23", "close": 1.54, "volume": 26375.0}, {"date": "2024-10-24", "close": 1.54, "volume": 3840.0}, {"date": "2024-10-25", "close": 1.52, "volume": 26092.0}, {"date": "2024-10-28", "close": 1.62, "volume": 10647.0}, {"date": "2024-10-29", "close": 1.61, "volume": 15477.0}, {"date": "2024-10-30", "close": 1.6, "volume": 27131.0}, {"date": "2024-10-31", "close": 1.52, "volume": 25701.0}, {"date": "2024-11-01", "close": 1.495, "volume": 24875.0}, {"date": "2024-11-04", "close": 1.42, "volume": 37098.0}, {"date": "2024-11-05", "close": 1.4, "volume": 35078.0}, {"date": "2024-11-06", "close": 1.4, "volume": 16546.0}, {"date": "2024-11-07", "close": 1.36, "volume": 15899.0}, {"date": "2024-11-08", "close": 1.39, "volume": 42701.0}, {"date": "2024-11-11", "close": 1.43, "volume": 27918.0}, {"date": "2024-11-12", "close": 1.41, "volume": 23626.0}, {"date": "2024-11-13", "close": 1.89, "volume": 314244.0}, {"date": "2024-11-14", "close": 1.77, "volume": 77971.0}, {"date": "2024-11-15", "close": 1.69, "volume": 54363.0}, {"date": "2024-11-18", "close": 1.76, "volume": 46356.0}, {"date": "2024-11-19", "close": 1.78, "volume": 36272.0}, {"date": "2024-11-20", "close": 1.74, "volume": 18701.0}, {"date": "2024-11-21", "close": 1.72, "volume": 11579.0}, {"date": "2024-11-22", "close": 1.8, "volume": 26872.0}, {"date": "2024-11-25", "close": 1.77, "volume": 24043.0}, {"date": "2024-11-26", "close": 1.77, "volume": 8285.0}, {"date": "2024-11-27", "close": 1.8, "volume": 7401.0}, {"date": "2024-11-29", "close": 1.79, "volume": 3115.0}, {"date": "2024-12-02", "close": 1.9035, "volume": 89847.0}, {"date": "2024-12-03", "close": 1.88, "volume": 37404.0}, {"date": "2024-12-04", "close": 1.85, "volume": 17999.0}, {"date": "2024-12-05", "close": 1.73, "volume": 25117.0}, {"date": "2024-12-06", "close": 1.79, "volume": 11767.0}, {"date": "2024-12-09", "close": 1.79, "volume": 8673.0}, {"date": "2024-12-10", "close": 1.74, "volume": 8405.0}, {"date": "2024-12-11", "close": 1.72, "volume": 15799.0}, {"date": "2024-12-12", "close": 1.72, "volume": 25165.0}, {"date": "2024-12-13", "close": 1.72, "volume": 13191.0}, {"date": "2024-12-16", "close": 1.705, "volume": 17255.0}, {"date": "2024-12-17", "close": 1.68, "volume": 20817.0}, {"date": "2024-12-18", "close": 1.64, "volume": 86717.0}, {"date": "2024-12-19", "close": 1.71, "volume": 119437.0}, {"date": "2024-12-20", "close": 1.64, "volume": 29271.0}, {"date": "2024-12-23", "close": 1.58, "volume": 77134.0}, {"date": "2024-12-24", "close": 1.74, "volume": 10647.0}, {"date": "2024-12-26", "close": 1.67, "volume": 24028.0}, {"date": "2024-12-27", "close": 1.67, "volume": 20170.0}, {"date": "2024-12-30", "close": 1.74, "volume": 132856.0}, {"date": "2024-12-31", "close": 1.68, "volume": 78855.0}, {"date": "2025-01-02", "close": 1.83, "volume": 74253.0}, {"date": "2025-01-03", "close": 1.77, "volume": 58312.0}, {"date": "2025-01-06", "close": 1.69, "volume": 54149.0}, {"date": "2025-01-07", "close": 1.8, "volume": 89131.0}, {"date": "2025-01-08", "close": 1.78, "volume": 30384.0}, {"date": "2025-01-10", "close": 1.65, "volume": 33084.0}, {"date": "2025-01-13", "close": 1.633, "volume": 32286.0}, {"date": "2025-01-14", "close": 1.613, "volume": 46460.0}, {"date": "2025-01-15", "close": 1.66, "volume": 18721.0}, {"date": "2025-01-16", "close": 1.63, "volume": 10171.0}, {"date": "2025-01-17", "close": 1.66, "volume": 23958.0}, {"date": "2025-01-21", "close": 1.65, "volume": 49118.0}, {"date": "2025-01-22", "close": 1.69, "volume": 32991.0}, {"date": "2025-01-23", "close": 1.65, "volume": 26707.0}, {"date": "2025-01-24", "close": 1.64, "volume": 22315.0}, {"date": "2025-01-27", "close": 1.6344, "volume": 17010.0}, {"date": "2025-01-28", "close": 1.66, "volume": 25253.0}, {"date": "2025-01-29", "close": 1.61, "volume": 26962.0}, {"date": "2025-01-30", "close": 1.64, "volume": 7001.0}, {"date": "2025-01-31", "close": 1.64, "volume": 9379.0}, {"date": "2025-02-03", "close": 1.64, "volume": 9637.0}, {"date": "2025-02-04", "close": 1.6435, "volume": 6162.0}, {"date": "2025-02-05", "close": 1.64, "volume": 33561.0}, {"date": "2025-02-06", "close": 1.64, "volume": 16056.0}, {"date": "2025-02-07", "close": 1.61, "volume": 33382.0}, {"date": "2025-02-10", "close": 1.61, "volume": 24504.0}, {"date": "2025-02-11", "close": 1.58, "volume": 21119.0}, {"date": "2025-02-12", "close": 1.5, "volume": 116849.0}, {"date": "2025-02-13", "close": 1.51, "volume": 49824.0}, {"date": "2025-02-14", "close": 1.55, "volume": 33098.0}, {"date": "2025-02-18", "close": 1.51, "volume": 48668.0}, {"date": "2025-02-19", "close": 1.49, "volume": 43645.0}, {"date": "2025-02-20", "close": 1.52, "volume": 53095.0}, {"date": "2025-02-21", "close": 1.505, "volume": 18011.0}, {"date": "2025-02-24", "close": 1.44, "volume": 57163.0}, {"date": "2025-02-25", "close": 1.395, "volume": 75651.0}, {"date": "2025-02-26", "close": 1.37, "volume": 20998.0}, {"date": "2025-02-27", "close": 1.44, "volume": 30359.0}, {"date": "2025-02-28", "close": 1.38, "volume": 38385.0}, {"date": "2025-03-03", "close": 1.26, "volume": 61878.0}, {"date": "2025-03-04", "close": 1.24, "volume": 50396.0}, {"date": "2025-03-05", "close": 1.29, "volume": 11534.0}, {"date": "2025-03-06", "close": 1.27, "volume": 22120.0}, {"date": "2025-03-07", "close": 1.26, "volume": 13975.0}, {"date": "2025-03-10", "close": 1.17, "volume": 98358.0}, {"date": "2025-03-11", "close": 1.2299, "volume": 37536.0}, {"date": "2025-03-12", "close": 1.23, "volume": 16774.0}, {"date": "2025-03-13", "close": 0.97, "volume": 202073.0}, {"date": "2025-03-14", "close": 1.13, "volume": 354204.0}, {"date": "2025-03-17", "close": 1.07, "volume": 70440.0}, {"date": "2025-03-18", "close": 1.01, "volume": 46544.0}, {"date": "2025-03-19", "close": 0.8, "volume": 474346.0}, {"date": "2025-03-20", "close": 0.7901, "volume": 234343.0}, {"date": "2025-03-21", "close": 0.99, "volume": 160836.0}, {"date": "2025-03-24", "close": 0.95, "volume": 101786.0}, {"date": "2025-03-25", "close": 0.89, "volume": 78654.0}, {"date": "2025-03-26", "close": 0.8996, "volume": 49808.0}, {"date": "2025-03-27", "close": 0.883, "volume": 111141.0}, {"date": "2025-03-28", "close": 0.9991, "volume": 450008.0}, {"date": "2025-03-31", "close": 0.99, "volume": 134606.0}, {"date": "2025-04-01", "close": 0.9908, "volume": 66610.0}, {"date": "2025-04-02", "close": 1.03, "volume": 143243.0}, {"date": "2025-04-03", "close": 0.95, "volume": 123957.0}, {"date": "2025-04-04", "close": 0.8619, "volume": 90839.0}, {"date": "2025-04-07", "close": 0.85, "volume": 119449.0}, {"date": "2025-04-08", "close": 0.85, "volume": 56712.0}, {"date": "2025-04-09", "close": 0.9407, "volume": 59445.0}, {"date": "2025-04-10", "close": 0.9484, "volume": 39796.0}, {"date": "2025-04-11", "close": 0.9425, "volume": 6550.0}, {"date": "2025-04-14", "close": 0.99, "volume": 76145.0}, {"date": "2025-04-15", "close": 1.0, "volume": 35332.0}, {"date": "2025-04-16", "close": 1.03, "volume": 30894.0}, {"date": "2025-04-17", "close": 1.02, "volume": 106234.0}, {"date": "2025-04-21", "close": 1.03, "volume": 98206.0}, {"date": "2025-04-22", "close": 1.09, "volume": 61877.0}, {"date": "2025-04-23", "close": 1.22, "volume": 48618.0}, {"date": "2025-04-24", "close": 1.16, "volume": 107450.0}, {"date": "2025-04-25", "close": 1.22, "volume": 120445.0}, {"date": "2025-04-28", "close": 1.3, "volume": 90172.0}, {"date": "2025-04-29", "close": 1.18, "volume": 130060.0}, {"date": "2025-04-30", "close": 1.19, "volume": 110725.0}, {"date": "2025-05-01", "close": 1.18, "volume": 73035.0}, {"date": "2025-05-02", "close": 1.19, "volume": 89687.0}, {"date": "2025-05-05", "close": 1.15, "volume": 29458.0}, {"date": "2025-05-06", "close": 1.15, "volume": 44577.0}, {"date": "2025-05-07", "close": 1.15, "volume": 53576.0}, {"date": "2025-05-08", "close": 1.14, "volume": 55256.0}, {"date": "2025-05-09", "close": 1.15, "volume": 19055.0}, {"date": "2025-05-12", "close": 1.15, "volume": 99699.0}, {"date": "2025-05-13", "close": 1.1, "volume": 87673.0}, {"date": "2025-05-14", "close": 1.0, "volume": 160261.0}, {"date": "2025-05-15", "close": 1.0, "volume": 80818.0}, {"date": "2025-05-16", "close": 1.01, "volume": 96797.0}, {"date": "2025-05-19", "close": 1.07, "volume": 54892.0}, {"date": "2025-05-20", "close": 1.02, "volume": 158329.0}, {"date": "2025-05-21", "close": 1.02, "volume": 44412.0}, {"date": "2025-05-22", "close": 0.9902, "volume": 77969.0}, {"date": "2025-05-23", "close": 0.98, "volume": 134601.0}, {"date": "2025-05-27", "close": 0.943, "volume": 45906.0}, {"date": "2025-05-28", "close": 0.948, "volume": 144146.0}, {"date": "2025-05-29", "close": 1.05, "volume": 97264.0}, {"date": "2025-05-30", "close": 0.998, "volume": 30409.0}, {"date": "2025-06-02", "close": 1.0, "volume": 100577.0}, {"date": "2025-06-03", "close": 0.96, "volume": 50394.0}, {"date": "2025-06-04", "close": 0.9802, "volume": 24675.0}, {"date": "2025-06-05", "close": 0.96, "volume": 74111.0}, {"date": "2025-06-06", "close": 0.9732, "volume": 48872.0}, {"date": "2025-06-09", "close": 0.9866, "volume": 36341.0}, {"date": "2025-06-10", "close": 0.945, "volume": 62813.0}, {"date": "2025-06-11", "close": 0.9301, "volume": 44480.0}, {"date": "2025-06-12", "close": 0.9401, "volume": 27786.0}, {"date": "2025-06-13", "close": 0.9401, "volume": 185749.0}, {"date": "2025-06-16", "close": 0.985, "volume": 154874.0}, {"date": "2025-06-17", "close": 0.9737, "volume": 82497.0}, {"date": "2025-06-18", "close": 0.9763, "volume": 33473.0}, {"date": "2025-06-20", "close": 0.933, "volume": 57297.0}, {"date": "2025-06-23", "close": 0.952, "volume": 33582.0}, {"date": "2025-06-24", "close": 0.9483, "volume": 15328.0}, {"date": "2025-06-25", "close": 0.9429, "volume": 41582.0}, {"date": "2025-06-26", "close": 0.8861, "volume": 104342.0}, {"date": "2025-06-27", "close": 0.88, "volume": 151155.0}, {"date": "2025-06-30", "close": 0.8819, "volume": 83911.0}, {"date": "2025-07-01", "close": 0.8901, "volume": 24271.0}, {"date": "2025-07-02", "close": 0.9102, "volume": 97743.0}, {"date": "2025-07-03", "close": 0.93, "volume": 5488.0}, {"date": "2025-07-07", "close": 0.95, "volume": 90942.0}, {"date": "2025-07-08", "close": 0.9601, "volume": 19343.0}, {"date": "2025-07-09", "close": 0.9999, "volume": 31408.0}, {"date": "2025-07-10", "close": 1.03, "volume": 44495.0}, {"date": "2025-07-11", "close": 1.01, "volume": 60860.0}, {"date": "2025-07-14", "close": 1.02, "volume": 67441.0}, {"date": "2025-07-15", "close": 1.0, "volume": 44984.0}, {"date": "2025-07-16", "close": 1.07, "volume": 249350.0}, {"date": "2025-07-17", "close": 1.29, "volume": 642247.0}, {"date": "2025-07-18", "close": 1.26, "volume": 414598.0}, {"date": "2025-07-21", "close": 1.26, "volume": 149232.0}, {"date": "2025-07-22", "close": 1.38, "volume": 258755.0}, {"date": "2025-07-23", "close": 1.405, "volume": 100347.0}, {"date": "2025-07-24", "close": 1.32, "volume": 212661.0}, {"date": "2025-07-25", "close": 1.41, "volume": 379813.0}, {"date": "2025-07-28", "close": 1.53, "volume": 347385.0}, {"date": "2025-07-29", "close": 1.4, "volume": 203969.0}, {"date": "2025-07-30", "close": 1.39, "volume": 372255.0}, {"date": "2025-07-31", "close": 1.32, "volume": 149663.0}, {"date": "2025-08-01", "close": 1.28, "volume": 49855.0}, {"date": "2025-08-04", "close": 1.32, "volume": 62477.0}, {"date": "2025-08-05", "close": 1.305, "volume": 8506.0}, {"date": "2025-08-06", "close": 1.3, "volume": 29401.0}, {"date": "2025-08-07", "close": 1.26, "volume": 23243.0}, {"date": "2025-08-08", "close": 1.3, "volume": 53405.0}, {"date": "2025-08-11", "close": 1.26, "volume": 77115.0}, {"date": "2025-08-12", "close": 1.3, "volume": 128375.0}, {"date": "2025-08-13", "close": 1.18, "volume": 293689.0}, {"date": "2025-08-14", "close": 1.12, "volume": 178566.0}, {"date": "2025-08-15", "close": 1.13, "volume": 35317.0}, {"date": "2025-08-18", "close": 1.17, "volume": 137673.0}, {"date": "2025-08-19", "close": 1.155, "volume": 36643.0}, {"date": "2025-08-20", "close": 1.28, "volume": 104671.0}, {"date": "2025-08-21", "close": 1.21, "volume": 107100.0}, {"date": "2025-08-22", "close": 1.24, "volume": 120280.0}, {"date": "2025-08-25", "close": 1.27, "volume": 152714.0}, {"date": "2025-08-26", "close": 1.27, "volume": 48166.0}, {"date": "2025-08-27", "close": 1.3, "volume": 75704.0}, {"date": "2025-08-28", "close": 1.34, "volume": 115007.0}, {"date": "2025-08-29", "close": 1.34, "volume": 55489.0}, {"date": "2025-09-02", "close": 1.335, "volume": 68035.0}, {"date": "2025-09-03", "close": 1.385, "volume": 38651.0}, {"date": "2025-09-04", "close": 1.32, "volume": 45854.0}, {"date": "2025-09-05", "close": 1.4, "volume": 398609.0}, {"date": "2025-09-08", "close": 1.38, "volume": 64030.0}, {"date": "2025-09-09", "close": 1.36, "volume": 54724.0}, {"date": "2025-09-10", "close": 1.3217, "volume": 53496.0}, {"date": "2025-09-11", "close": 1.37, "volume": 36168.0}, {"date": "2025-09-12", "close": 1.32, "volume": 83970.0}, {"date": "2025-09-15", "close": 1.28, "volume": 55181.0}, {"date": "2025-09-16", "close": 1.28, "volume": 49107.0}, {"date": "2025-09-17", "close": 1.29, "volume": 89321.0}, {"date": "2025-09-18", "close": 1.28, "volume": 69861.0}, {"date": "2025-09-19", "close": 1.19, "volume": 180395.0}, {"date": "2025-09-22", "close": 1.15, "volume": 177343.0}, {"date": "2025-09-23", "close": 1.19, "volume": 37996.0}, {"date": "2025-09-24", "close": 1.19, "volume": 42067.0}, {"date": "2025-09-25", "close": 1.11, "volume": 54395.0}, {"date": "2025-09-26", "close": 1.15, "volume": 23647.0}, {"date": "2025-09-29", "close": 1.15, "volume": 22383.0}, {"date": "2025-09-30", "close": 1.1405, "volume": 29075.0}, {"date": "2025-10-01", "close": 1.13, "volume": 12025.0}, {"date": "2025-10-02", "close": 1.15, "volume": 115063.0}, {"date": "2025-10-03", "close": 1.2001, "volume": 62738.0}, {"date": "2025-10-06", "close": 1.13, "volume": 247837.0}, {"date": "2025-10-07", "close": 1.11, "volume": 52584.0}, {"date": "2025-10-08", "close": 1.09, "volume": 81875.0}, {"date": "2025-10-09", "close": 1.12, "volume": 41669.0}, {"date": "2025-10-10", "close": 1.04, "volume": 100229.0}, {"date": "2025-10-13", "close": 1.045, "volume": 29657.0}, {"date": "2025-10-14", "close": 1.06, "volume": 21958.0}, {"date": "2025-10-15", "close": 1.06, "volume": 25807.0}, {"date": "2025-10-16", "close": 1.05, "volume": 67117.0}, {"date": "2025-10-17", "close": 1.04, "volume": 25719.0}, {"date": "2025-10-20", "close": 1.06, "volume": 26960.0}, {"date": "2025-10-21", "close": 1.08, "volume": 43679.0}, {"date": "2025-10-22", "close": 1.06, "volume": 16728.0}, {"date": "2025-10-23", "close": 1.09, "volume": 69826.0}, {"date": "2025-10-24", "close": 1.095, "volume": 21003.0}, {"date": "2025-10-27", "close": 1.06, "volume": 49083.0}, {"date": "2025-10-28", "close": 1.01, "volume": 102546.0}, {"date": "2025-10-29", "close": 1.03, "volume": 27172.0}, {"date": "2025-10-30", "close": 1.06, "volume": 31748.0}, {"date": "2025-10-31", "close": 1.05, "volume": 25671.0}, {"date": "2025-11-03", "close": 1.07, "volume": 23674.0}, {"date": "2025-11-04", "close": 1.04, "volume": 16875.0}, {"date": "2025-11-05", "close": 1.045, "volume": 8427.0}, {"date": "2025-11-06", "close": 1.045, "volume": 42749.0}, {"date": "2025-11-07", "close": 1.055, "volume": 42824.0}, {"date": "2025-11-10", "close": 1.1, "volume": 66880.0}, {"date": "2025-11-11", "close": 1.19, "volume": 266677.0}, {"date": "2025-11-12", "close": 0.9541, "volume": 611002.0}, {"date": "2025-11-13", "close": 0.8874, "volume": 217116.0}, {"date": "2025-11-14", "close": 0.98, "volume": 188853.0}, {"date": "2025-11-17", "close": 0.939, "volume": 195580.0}, {"date": "2025-11-18", "close": 0.9267, "volume": 54757.0}, {"date": "2025-11-19", "close": 0.9518, "volume": 67003.0}, {"date": "2025-11-20", "close": 0.94, "volume": 50028.0}, {"date": "2025-11-21", "close": 0.93, "volume": 27124.0}, {"date": "2025-11-24", "close": 0.916, "volume": 68981.0}, {"date": "2025-11-25", "close": 0.9229, "volume": 8018.0}, {"date": "2025-11-26", "close": 0.9501, "volume": 61633.0}, {"date": "2025-11-28", "close": 0.96, "volume": 18632.0}, {"date": "2025-12-01", "close": 0.93, "volume": 59045.0}, {"date": "2025-12-02", "close": 0.9232, "volume": 34563.0}, {"date": "2025-12-03", "close": 0.94, "volume": 26104.0}, {"date": "2025-12-04", "close": 0.9294, "volume": 40050.0}, {"date": "2025-12-05", "close": 0.9403, "volume": 33391.0}, {"date": "2025-12-08", "close": 0.9246, "volume": 70868.0}, {"date": "2025-12-09", "close": 0.9163, "volume": 99422.0}, {"date": "2025-12-10", "close": 0.939, "volume": 107334.0}, {"date": "2025-12-11", "close": 0.9705, "volume": 43544.0}, {"date": "2025-12-12", "close": 0.9208, "volume": 159496.0}, {"date": "2025-12-15", "close": 0.9868, "volume": 98579.0}, {"date": "2025-12-16", "close": 1.005, "volume": 57119.0}, {"date": "2025-12-17", "close": 0.991, "volume": 139878.0}, {"date": "2025-12-18", "close": 0.97, "volume": 64532.0}, {"date": "2025-12-19", "close": 1.0, "volume": 43249.0}, {"date": "2025-12-22", "close": 1.03, "volume": 102247.0}, {"date": "2025-12-23", "close": 1.1, "volume": 66964.0}, {"date": "2025-12-24", "close": 1.14, "volume": 118644.0}, {"date": "2025-12-26", "close": 1.23, "volume": 171097.0}, {"date": "2025-12-29", "close": 1.17, "volume": 175937.0}, {"date": "2025-12-30", "close": 1.15, "volume": 37019.0}, {"date": "2025-12-31", "close": 1.14, "volume": 75142.0}, {"date": "2026-01-02", "close": 1.17, "volume": 64828.0}, {"date": "2026-01-05", "close": 1.22, "volume": 31534.0}, {"date": "2026-01-06", "close": 1.18, "volume": 21619.0}, {"date": "2026-01-07", "close": 1.19, "volume": 15382.0}, {"date": "2026-01-08", "close": 1.19, "volume": 51819.0}, {"date": "2026-01-09", "close": 1.15, "volume": 41214.0}, {"date": "2026-01-12", "close": 1.48, "volume": 657551.0}, {"date": "2026-01-13", "close": 1.38, "volume": 147623.0}, {"date": "2026-01-14", "close": 1.32, "volume": 99395.0}, {"date": "2026-01-15", "close": 1.35, "volume": 51108.0}, {"date": "2026-01-16", "close": 1.41, "volume": 43975.0}, {"date": "2026-01-20", "close": 1.48, "volume": 93808.0}, {"date": "2026-01-21", "close": 1.56, "volume": 163492.0}, {"date": "2026-01-22", "close": 1.49, "volume": 206568.0}, {"date": "2026-01-23", "close": 1.52, "volume": 172023.0}, {"date": "2026-01-26", "close": 1.56, "volume": 372202.0}, {"date": "2026-01-27", "close": 1.53, "volume": 256628.0}, {"date": "2026-01-28", "close": 1.48, "volume": 154128.0}, {"date": "2026-01-29", "close": 1.49, "volume": 42471.0}, {"date": "2026-01-30", "close": 1.49, "volume": 94168.0}, {"date": "2026-02-02", "close": 1.495, "volume": 59452.0}, {"date": "2026-02-03", "close": 1.42, "volume": 119720.0}, {"date": "2026-02-04", "close": 1.44, "volume": 90180.0}, {"date": "2026-02-05", "close": 1.43, "volume": 134196.0}, {"date": "2026-02-06", "close": 1.46, "volume": 30192.0}, {"date": "2026-02-09", "close": 1.48, "volume": 64078.0}, {"date": "2026-02-10", "close": 1.43, "volume": 53685.0}, {"date": "2026-02-11", "close": 1.43, "volume": 33030.0}, {"date": "2026-02-12", "close": 1.38, "volume": 62372.0}, {"date": "2026-02-13", "close": 1.38, "volume": 40257.0}, {"date": "2026-02-17", "close": 1.32, "volume": 84383.0}, {"date": "2026-02-18", "close": 1.38, "volume": 31114.0}, {"date": "2026-02-19", "close": 1.41, "volume": 73135.0}, {"date": "2026-02-20", "close": 1.39, "volume": 46744.0}, {"date": "2026-02-23", "close": 1.41, "volume": 55788.0}, {"date": "2026-02-24", "close": 1.46, "volume": 24178.0}, {"date": "2026-02-25", "close": 1.5, "volume": 26323.0}, {"date": "2026-02-26", "close": 1.46, "volume": 43417.0}, {"date": "2026-02-27", "close": 1.4, "volume": 43923.0}, {"date": "2026-03-02", "close": 1.41, "volume": 11015.0}, {"date": "2026-03-03", "close": 1.43, "volume": 17338.0}, {"date": "2026-03-04", "close": 1.41, "volume": 9134.0}, {"date": "2026-03-05", "close": 1.38, "volume": 30576.0}, {"date": "2026-03-06", "close": 1.24, "volume": 95921.0}, {"date": "2026-03-09", "close": 1.28, "volume": 31991.0}, {"date": "2026-03-10", "close": 1.34, "volume": 40482.0}, {"date": "2026-03-11", "close": 1.34, "volume": 8623.0}, {"date": "2026-03-12", "close": 1.33, "volume": 18853.0}, {"date": "2026-03-13", "close": 1.3, "volume": 7557.0}, {"date": "2026-03-16", "close": 1.33, "volume": 47268.0}, {"date": "2026-03-17", "close": 1.33, "volume": 51564.0}, {"date": "2026-03-18", "close": 1.33, "volume": 12970.0}, {"date": "2026-03-19", "close": 1.34, "volume": 18547.0}, {"date": "2026-03-20", "close": 1.35, "volume": 74235.0}, {"date": "2026-03-23", "close": 1.35, "volume": 63392.0}, {"date": "2026-03-24", "close": 1.35, "volume": 32597.0}, {"date": "2026-03-25", "close": 1.325, "volume": 28481.0}, {"date": "2026-03-26", "close": 1.35, "volume": 72064.0}, {"date": "2026-03-27", "close": 0.99, "volume": 434540.0}, {"date": "2026-03-30", "close": 0.99, "volume": 69681.0}, {"date": "2026-03-31", "close": 1.01, "volume": 91733.0}, {"date": "2026-04-01", "close": 0.9496, "volume": 187692.0}, {"date": "2026-04-02", "close": 0.9803, "volume": 60577.0}, {"date": "2026-04-06", "close": 0.9966, "volume": 68669.0}, {"date": "2026-04-07", "close": 1.03, "volume": 8708976.0}, {"date": "2026-04-08", "close": 1.03, "volume": 2763484.0}, {"date": "2026-04-09", "close": 1.04, "volume": 233704.0}, {"date": "2026-04-10", "close": 0.9999, "volume": 229451.0}, {"date": "2026-04-13", "close": 1.03, "volume": 203595.0}, {"date": "2026-04-14", "close": 1.03, "volume": 86755.0}, {"date": "2026-04-15", "close": 1.04, "volume": 64042.0}, {"date": "2026-04-16", "close": 1.04, "volume": 50239.0}, {"date": "2026-04-17", "close": 1.06, "volume": 107111.0}, {"date": "2026-04-20", "close": 1.05, "volume": 142420.0}, {"date": "2026-04-21", "close": 1.07, "volume": 60376.0}, {"date": "2026-04-22", "close": 1.05, "volume": 36290.0}, {"date": "2026-04-23", "close": 1.05, "volume": 20083.0}, {"date": "2026-04-24", "close": 1.06, "volume": 52452.0}, {"date": "2026-04-27", "close": 1.08, "volume": 78032.0}, {"date": "2026-04-28", "close": 1.04, "volume": 138494.0}, {"date": "2026-04-29", "close": 1.03, "volume": 29734.0}, {"date": "2026-04-30", "close": 1.03, "volume": 15922.0}, {"date": "2026-05-01", "close": 1.03, "volume": 82465.0}, {"date": "2026-05-04", "close": 1.085, "volume": 99365.0}, {"date": "2026-05-05", "close": 1.05, "volume": 40234.0}, {"date": "2026-05-06", "close": 1.04, "volume": 78180.0}, {"date": "2026-05-07", "close": 1.03, "volume": 7015.0}, {"date": "2026-05-08", "close": 1.03, "volume": 48100.0}, {"date": "2026-05-11", "close": 1.05, "volume": 28231.0}, {"date": "2026-05-12", "close": 1.04, "volume": 28865.0}, {"date": "2026-05-13", "close": 1.03, "volume": 58055.0}, {"date": "2026-05-14", "close": 1.01, "volume": 39711.0}, {"date": "2026-05-15", "close": 1.01, "volume": 20714.0}, {"date": "2026-05-18", "close": 1.015, "volume": 57622.0}, {"date": "2026-05-19", "close": 1.05, "volume": 164469.0}, {"date": "2026-05-20", "close": 1.0, "volume": 129157.0}, {"date": "2026-05-21", "close": 1.01, "volume": 24668.0}, {"date": "2026-05-22", "close": 1.01, "volume": 54289.0}, {"date": "2026-05-26", "close": 1.04, "volume": 102441.0}, {"date": "2026-05-27", "close": 1.03, "volume": 27505.0}, {"date": "2026-05-28", "close": 1.03, "volume": 20748.0}, {"date": "2026-05-29", "close": 1.05, "volume": 66995.0}, {"date": "2026-06-01", "close": 1.11, "volume": 125028.0}, {"date": "2026-06-02", "close": 1.17, "volume": 211562.0}, {"date": "2026-06-03", "close": 1.15, "volume": 91760.0}, {"date": "2026-06-04", "close": 1.15, "volume": 29277.0}, {"date": "2026-06-05", "close": 1.09, "volume": 137411.0}, {"date": "2026-06-08", "close": 1.11, "volume": 35560.0}, {"date": "2026-06-09", "close": 1.12, "volume": 87644.0}, {"date": "2026-06-10", "close": 1.13, "volume": 15611.0}, {"date": "2026-06-11", "close": 1.12, "volume": 29365.0}, {"date": "2026-06-12", "close": 1.12, "volume": 22345.0}, {"date": "2026-06-15", "close": 1.18, "volume": 68075.0}, {"date": "2026-06-16", "close": 1.19, "volume": 60975.0}, {"date": "2026-06-17", "close": 1.17, "volume": 35598.0}, {"date": "2026-06-18", "close": 1.13, "volume": 63556.0}, {"date": "2026-06-22", "close": 1.18, "volume": 106647.0}, {"date": "2026-06-23", "close": 1.18, "volume": 29304.0}, {"date": "2026-06-24", "close": 1.19, "volume": 22719.0}, {"date": "2026-06-25", "close": 1.18, "volume": 42752.0}, {"date": "2026-06-26", "close": 1.13, "volume": 29320.0}, {"date": "2026-06-29", "close": 1.135, "volume": 57032.0}, {"date": "2026-06-30", "close": 1.145, "volume": 23577.0}, {"date": "2026-07-01", "close": 1.17, "volume": 9856.0}, {"date": "2026-07-02", "close": 1.13, "volume": 27467.0}, {"date": "2026-07-06", "close": 1.12, "volume": 20878.0}, {"date": "2026-07-07", "close": 1.12, "volume": 15319.0}, {"date": "2026-07-08", "close": 1.12, "volume": 18860.0}, {"date": "2026-07-09", "close": 1.12, "volume": 29572.0}, {"date": "2026-07-10", "close": 1.1, "volume": 75644.0}, {"date": "2026-07-13", "close": 1.07, "volume": 46998.0}, {"date": "2026-07-14", "close": 1.07, "volume": 42928.0}, {"date": "2026-07-15", "close": 1.05, "volume": 21439.0}, {"date": "2026-07-16", "close": 0.951, "volume": 263182.0}, {"date": "2026-07-17", "close": 0.9344, "volume": 22908.0}, {"date": "2026-07-20", "close": 0.9256, "volume": 57581.0}, {"date": "2026-07-21", "close": 0.9151, "volume": 40339.0}, {"date": "2026-07-22", "close": 0.9151, "volume": 18730.0}, {"date": "2026-07-23", "close": 0.922, "volume": 26390.0}, {"date": "2026-07-24", "close": 0.8908, "volume": 30839.0}, {"date": "2026-07-27", "close": 0.8888, "volume": 32502.0}, {"date": "2026-07-28", "close": 0.8811, "volume": 9291.0}, {"date": "2026-07-29", "close": 0.8639, "volume": 46568.0}, {"date": "2026-07-30", "close": 0.8316, "volume": 104822.0}, {"date": "2026-07-31", "close": 0.82, "volume": 86924.0}, {"date": "2026-08-03", "close": 0.825, "volume": 118279.0}, {"date": "2026-08-04", "close": 0.8202, "volume": 51343.0}, {"date": "2026-08-05", "close": 0.8441, "volume": 35934.0}, {"date": "2026-08-06", "close": 0.8396, "volume": 12827.0}, {"date": "2026-08-07", "close": 0.8305, "volume": 25300.0}, {"date": "2026-08-10", "close": 0.8419, "volume": 66681.0}, {"date": "2026-08-11", "close": 0.8898, "volume": 74086.0}, {"date": "2026-08-12", "close": 0.8675, "volume": 89266.0}, {"date": "2026-08-13", "close": 0.8241, "volume": 49581.0}, {"date": "2026-08-14", "close": 0.856, "volume": 19751.0}, {"date": "2026-08-17", "close": 0.88, "volume": 77774.0}, {"date": "2026-08-18", "close": 0.9301, "volume": 270843.0}, {"date": "2026-08-19", "close": 0.7829, "volume": 470622.0}, {"date": "2026-08-20", "close": 0.7615, "volume": 121812.0}, {"date": "2026-08-21", "close": 0.7561, "volume": 146241.0}, {"date": "2026-08-24", "close": 0.7464, "volume": 84596.0}, {"date": "2026-08-25", "close": 0.716, "volume": 112458.0}, {"date": "2026-08-26", "close": 0.7074, "volume": 155303.0}, {"date": "2026-08-27", "close": 0.7123, "volume": 106697.0}, {"date": "2026-08-28", "close": 0.7065, "volume": 98979.0}, {"date": "2026-08-31", "close": 0.7236, "volume": 28463.0}, {"date": "2026-09-01", "close": 0.7298, "volume": 26838.0}, {"date": "2026-09-02", "close": 0.7211, "volume": 14813.0}, {"date": "2026-09-03", "close": 0.7007, "volume": 70141.0}, {"date": "2026-09-04", "close": 0.7, "volume": 78324.0}, {"date": "2026-09-08", "close": 0.6824, "volume": 89162.0}, {"date": "2026-09-09", "close": 0.68, "volume": 41668.0}, {"date": "2026-09-10", "close": 0.6751, "volume": 102203.0}, {"date": "2026-09-11", "close": 0.66, "volume": 70417.0}, {"date": "2026-09-14", "close": 0.64, "volume": 89986.0}, {"date": "2026-09-15", "close": 0.6325, "volume": 56550.0}, {"date": "2026-09-16", "close": 0.607, "volume": 64875.0}, {"date": "2026-09-17", "close": 0.6517, "volume": 50712.0}, {"date": "2026-09-18", "close": 0.67, "volume": 75478.0}], "refreshing": true}