{"ticker": "LEDS", "overview": {"cik": "1333822", "ticker": "LEDS", "name": "SemiLEDs Corp", "industry": "Semiconductors & Related Devices", "country": "Taiwan", "sic": "3674", "announcements": [{"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316757", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001193125-26-303982", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0001193125-26-303981", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001193125-26-303979", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-303973", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-15", "title": "Form 8-K/A", "accession": "0001193125-26-303965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-14", "title": "Quarterly report", "accession": "0001193125-26-302451", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302426", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-240196", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-14", "title": "Quarterly report", "accession": "0001193125-26-153745", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-153738", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001193125-26-034388", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000831", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001193125-26-015899", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001193125-26-014502", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-14", "title": "Quarterly report", "accession": "0001193125-26-012226", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001193125-26-012216", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-12", "title": "Form UPLOAD", "accession": "0000000000-26-000340", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-28", "title": "Annual report", "accession": "0001193125-25-301379", "price_sensitive": true}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0002029299-25-000002", "price_sensitive": false}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0001671071-25-000002", "price_sensitive": false}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0001541193-25-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-28", "title": "Material event", "accession": "0001193125-25-301172", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-02", "title": "Material event", "accession": "0001333822-25-000004", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-07-15", "title": "Proxy statement", "accession": "0000950170-25-095687", "price_sensitive": false}]}, "description": "SemiLEDs Corp trades as LEDS on the NASDAQ and is registered in Taiwan, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 114 insider filings for the company, from December 2012 to February 2021. Across those, 6 insiders disclosed 4 open-market purchases totalling $3.03M against 8 sales totalling $500.86K. The most recent filing on record is dated 27 November 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 3033583.96, "sell_n": 8, "sell_sum": 500858.50940000004, "net": 2532725.4506, "insiders": 6, "first_date": "2012-12-19", "last_date": "2021-02-09"}, "metrics": {"ticker": "LEDS", "has_prices": true, "as_of": "2026-08-07", "last": 2.21, "prev_close": 2.13, "change": 0.08000000000000007, "change_pct": 0.037558685446009425, "session_volume": 36655.0, "vwap_5": 2.140899488964272, "vwap_20": 2.3366318530759664, "vwap_60": 2.329003620865209, "vwap_250": 2.303764630104806, "high_52w": 3.3, "low_52w": 1.0681, "avg_volume_20": 2868649.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001541193-25-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Edward Kuan Hsiung Hsieh", "who_key": "Hsieh Edward Kuan Hsiung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119325000002/0001541193-25-000002-index.htm", "trade_date": "2025-11-27", "timestamp": "2025-11-27", "mins": 490480}, {"id": "0001671071-25-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Walter Michael Gough", "who_key": "Gough Walter Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000167107125000002/0001671071-25-000002-index.htm", "trade_date": "2025-11-27", "timestamp": "2025-11-27", "mins": 490480}, {"id": "0002029299-25-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Chris Chang Yu", "who_key": "Yu Chris Chang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000202929925000002/0002029299-25-000002-index.htm", "trade_date": "2025-11-27", "timestamp": "2025-11-27", "mins": 490480}, {"id": "0001630738-25-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Hsin-Liang Christopher Lee", "who_key": "Lee Hsin-Liang Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CFO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000163073825000002/0001630738-25-000002-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692080}, {"id": "0001228895-25-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Trung T. Doan", "who_key": "DOAN TRUNG T", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 399998.57999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CEO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000122889525000001/0001228895-25-000001-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882160}, {"id": "0000950170-25-031574", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Scott R. Simplot", "who_key": "Simplot Scott R.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1199999.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000095017025031574/0000950170-25-031574-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882160}, {"id": "0000950170-25-031589", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Simplot Taiwan Inc.", "who_key": "Simplot Taiwan Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1199999.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "10% owner files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000095017025031589/0000950170-25-031589-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882160}, {"id": "0000950170-25-031590", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "J.R. Simplot Co", "who_key": "J.R. Simplot Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1199999.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "10% owner files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000095017025031590/0000950170-25-031590-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882160}, {"id": "0001333822-24-000004", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Edward Kuan Hsiung Hsieh", "who_key": "Hsieh Edward Kuan Hsiung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000133382224000004/0001333822-24-000004-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016080}, {"id": "0001333822-24-000005", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Walter Michael Gough", "who_key": "Gough Walter Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000133382224000005/0001333822-24-000005-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016080}, {"id": "0001333822-24-000006", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Chris Chang Yu", "who_key": "Yu Chris Chang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000133382224000006/0001333822-24-000006-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016080}, {"id": "0001333822-24-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Trung T. Doan", "who_key": "DOAN TRUNG T", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 799999.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CEO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000133382224000001/0001333822-24-000001-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001228895-24-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Trung T. Doan", "who_key": "DOAN TRUNG T", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 233318.86000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CEO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000122889524000001/0001228895-24-000001-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482640}, {"id": "0000950170-24-003669", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "J.R. Simplot Co", "who_key": "J.R. Simplot Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1775528.1500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "10% owner files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000095017024003669/0000950170-24-003669-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482640}, {"id": "0000950170-24-003670", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Simplot Taiwan Inc.", "who_key": "Simplot Taiwan Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1775528.1500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "10% owner files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000095017024003670/0000950170-24-003670-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482640}, {"id": "0000950170-24-003672", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Scott R. Simplot", "who_key": "Simplot Scott R.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1775528.1500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000095017024003672/0000950170-24-003672-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482640}, {"id": "0001541193-23-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Edward Kuan Hsiung Hsieh", "who_key": "Hsieh Edward Kuan Hsiung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119323000001/0001541193-23-000001-index.htm", "trade_date": "2023-07-07", "timestamp": "2023-07-07", "mins": 1749040}, {"id": "0001671071-23-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Walter Michael Gough", "who_key": "Gough Walter Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000167107123000001/0001671071-23-000001-index.htm", "trade_date": "2023-07-07", "timestamp": "2023-07-07", "mins": 1749040}, {"id": "0001630738-23-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Hsin-Liang Christopher Lee", "who_key": "Lee Hsin-Liang Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CFO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000163073823000002/0001630738-23-000002-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854160}, {"id": "0001541193-22-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Edward Kuan Hsiung Hsieh", "who_key": "Hsieh Edward Kuan Hsiung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119322000001/0001541193-22-000001-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097520}, {"id": "0001671071-22-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Walter Michael Gough", "who_key": "Gough Walter Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000167107122000001/0001671071-22-000001-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097520}, {"id": "0001713973-22-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Roger Lee", "who_key": "Lee Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000171397322000001/0001713973-22-000001-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097520}, {"id": "0001541193-21-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Edward Kuan Hsiung Hsieh", "who_key": "Hsieh Edward Kuan Hsiung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119321000001/0001541193-21-000001-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615920}, {"id": "0001541193-21-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Walter Michael Gough", "who_key": "Gough Walter Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119321000002/0001541193-21-000002-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615920}, {"id": "0001541193-21-000003", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Roger Lee", "who_key": "Lee Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119321000003/0001541193-21-000003-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615920}, {"id": "0001541193-21-000004", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Hsin-Liang Christopher Lee", "who_key": "Lee Hsin-Liang Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CFO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119321000004/0001541193-21-000004-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615920}, {"id": "0001630738-21-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Hsin-Liang Christopher Lee", "who_key": "Lee Hsin-Liang Christopher", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CFO trims $58K of LEDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000163073821000001/0001630738-21-000001-index.htm", "trade_date": "2021-02-09", "timestamp": "2021-02-09", "mins": 3013360}, {"id": "0001630738-20-000002", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Hsin-Liang Christopher Lee", "who_key": "Lee Hsin-Liang Christopher", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "CFO files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000163073820000002/0001630738-20-000002-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141520}, {"id": "0001713973-20-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Roger Lee", "who_key": "Lee Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000171397320000001/0001713973-20-000001-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141520}, {"id": "0001541193-20-000001", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Edward Kuan Hsiung Hsieh", "who_key": "Hsieh Edward Kuan Hsiung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Director files routine paperwork on LEDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000154119320000001/0001541193-20-000001-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141520}], "recent_buys": [{"id": "0000899243-20-006147", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Scott R. Simplot", "who_key": "Simplot Scott R.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1500000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "The boardroom is buying: $1.5M of LEDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000089924320006147/0000899243-20-006147-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649840}, {"id": "0000899243-20-006146", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "J.R. Simplot Co", "who_key": "J.R. Simplot Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1500000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "LEDS lands a $1.5M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000089924320006146/0000899243-20-006146-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649840}, {"id": "0001104659-14-037280", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Trung T. Doan", "who_key": "DOAN TRUNG T", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20400.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "3 insiders now buying LEDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465914037280/0001104659-14-037280-index.htm", "trade_date": "2014-05-08", "timestamp": "2014-05-08", "mins": 6568720}, {"id": "0001181431-14-016627", "src": "INSIDERS", "ticker": "LEDS", "cik": "1333822", "company": "SemiLEDs Corp", "company_raw": "SemiLEDs Corp", "who": "Mark Ewing Tuttle", "who_key": "Tuttle Mark Ewing", "role": "GM of SemiLEDs Optoelectronics", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13183.960000000003, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Taiwan", "headline": "Insider cluster: 4 buying LEDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000118143114016627/0001181431-14-016627-index.htm", "trade_date": "2014-04-17", "timestamp": "2014-04-17", "mins": 6598960}], "institutional": [], "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": "SemiLEDS Corporation - Common Stock", "new_value": "SemiLEDs Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001333822", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001333822", "applied": 1, "detected_at": "2026-10-25T18:39:53.331817"}]}, "key_people": [{"who": "Scott R. Simplot", "who_key": "Simplot Scott R.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1500000.0, "sold": 0, "net": 1500000.0, "trades": 1, "top_score": 53.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1500000.0, "date": "2019-11-25", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000089924320006147/0000899243-20-006147-index.htm"}], "latest": {"action": "BUY", "amount": 1500000.0, "date": "2019-11-25", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000089924320006147/0000899243-20-006147-index.htm"}}, {"who": "J.R. Simplot Co", "who_key": "J.R. Simplot Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1500000.0, "sold": 0, "net": 1500000.0, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1500000.0, "date": "2019-11-25", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000089924320006146/0000899243-20-006146-index.htm"}], "latest": {"action": "BUY", "amount": 1500000.0, "date": "2019-11-25", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000089924320006146/0000899243-20-006146-index.htm"}}, {"who": "Anh Chuong Tran", "who_key": "Tran Anh Chuong", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 427158.50940000004, "net": -427158.50940000004, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32455.797599999998, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465913003246/0001104659-13-003246-index.htm"}, {"action": "SELL", "amount": 115167.76000000001, "date": "2013-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465913002734/0001104659-13-002734-index.htm"}, {"action": "SELL", "amount": 103246.36, "date": "2013-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465913002099/0001104659-13-002099-index.htm"}, {"action": "SELL", "amount": 58063.0589, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465913000208/0001104659-13-000208-index.htm"}, {"action": "SELL", "amount": 68717.5329, "date": "2012-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465912086789/0001104659-12-086789-index.htm"}, {"action": "SELL", "amount": 49508.0, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465912085636/0001104659-12-085636-index.htm"}], "latest": {"action": "SELL", "amount": 32455.797599999998, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465913003246/0001104659-13-003246-index.htm"}}, {"who": "Hsin-Liang Christopher Lee", "who_key": "Lee Hsin-Liang Christopher", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 57500.0, "net": -57500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57500.0, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000163073821000001/0001630738-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 57500.0, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000163073821000001/0001630738-21-000001-index.htm"}}, {"who": "Mark Ewing Tuttle", "who_key": "Tuttle Mark Ewing", "role": "GM of SemiLEDs Optoelectronics", "person_type": "EXEC", "person_label": "Execs", "bought": 13183.960000000003, "sold": 16200.000000000002, "net": -3016.039999999999, "trades": 2, "top_score": 24.4, "lean": "selling", "history": [{"action": "SELL", "amount": 16200.000000000002, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000118143115001585/0001181431-15-001585-index.htm"}, {"action": "BUY", "amount": 13183.960000000003, "date": "2014-04-17", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000118143114016627/0001181431-14-016627-index.htm"}], "latest": {"action": "SELL", "amount": 16200.000000000002, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000118143115001585/0001181431-15-001585-index.htm"}}, {"who": "Trung T. Doan", "who_key": "DOAN TRUNG T", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 20400.0, "sold": 0, "net": 20400.0, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20400.0, "date": "2014-05-08", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465914037280/0001104659-14-037280-index.htm"}], "latest": {"action": "BUY", "amount": 20400.0, "date": "2014-05-08", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333822/000110465914037280/0001104659-14-037280-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316757", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001193125-26-303982", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0001193125-26-303981", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001193125-26-303979", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-303973", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-15", "title": "Form 8-K/A", "accession": "0001193125-26-303965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-14", "title": "Quarterly report", "accession": "0001193125-26-302451", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302426", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-240196", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-14", "title": "Quarterly report", "accession": "0001193125-26-153745", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-153738", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001193125-26-034388", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000831", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001193125-26-015899", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001193125-26-014502", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-14", "title": "Quarterly report", "accession": "0001193125-26-012226", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001193125-26-012216", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-12", "title": "Form UPLOAD", "accession": "0000000000-26-000340", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-28", "title": "Annual report", "accession": "0001193125-25-301379", "price_sensitive": true}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0002029299-25-000002", "price_sensitive": false}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0001671071-25-000002", "price_sensitive": false}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0001541193-25-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-28", "title": "Material event", "accession": "0001193125-25-301172", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-02", "title": "Material event", "accession": "0001333822-25-000004", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-07-15", "title": "Proxy statement", "accession": "0000950170-25-095687", "price_sensitive": false}], "performance": {"ticker": "LEDS", "has_prices": true, "summary": {"n": 4, "avg": -0.3009772067149117, "win_rate": 0.0, "best": -0.0045045045045046085, "worst": -0.5974499089253188, "as_of": "2026-08-07"}, "buys": [{"who": "Simplot Scott R.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1500000.0, "date": "2019-11-25", "score": 53.1, "ref_price": 2.22, "return": -0.0045045045045046085}, {"who": "J.R. Simplot Co", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1500000.0, "date": "2019-11-25", "score": 50.6, "ref_price": 2.22, "return": -0.0045045045045046085}, {"who": "DOAN TRUNG T", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 20400.0, "date": "2014-05-08", "score": 41.1, "ref_price": 5.49, "return": -0.5974499089253188}, {"who": "Tuttle Mark Ewing", "person_type": "EXEC", "person_label": "Execs", "role": "GM of SemiLEDs Optoelectronics", "amount": 13183.960000000003, "date": "2014-04-17", "score": 24.4, "ref_price": 5.49, "return": -0.5974499089253188}]}, "price_series": [{"date": "2016-08-01", "close": 5.49, "volume": 94234.0}, {"date": "2016-08-02", "close": 5.53, "volume": 56065.0}, {"date": "2016-08-03", "close": 5.65, "volume": 33504.0}, {"date": "2016-08-04", "close": 5.85, "volume": 485387.0}, {"date": "2016-08-05", "close": 5.76, "volume": 215373.0}, {"date": "2016-08-08", "close": 5.87, "volume": 58129.0}, {"date": "2016-08-09", "close": 5.8, "volume": 51097.0}, {"date": "2016-08-10", "close": 5.83, "volume": 33063.0}, {"date": "2016-08-11", "close": 6.96, "volume": 4058037.0}, {"date": "2016-08-12", "close": 7.23, "volume": 745008.0}, {"date": "2016-08-15", "close": 6.4, "volume": 258475.0}, {"date": "2016-08-16", "close": 6.97, "volume": 885362.0}, {"date": "2016-08-17", "close": 6.71, "volume": 160216.0}, {"date": "2016-08-18", "close": 6.39, "volume": 119389.0}, {"date": "2016-08-19", "close": 6.39, "volume": 41055.0}, {"date": "2016-08-22", "close": 6.41, "volume": 46462.0}, {"date": "2016-08-23", "close": 6.56, "volume": 27547.0}, {"date": "2016-08-24", "close": 6.36, "volume": 193121.0}, {"date": "2016-08-25", "close": 6.27, "volume": 41740.0}, {"date": "2016-08-26", "close": 6.21, "volume": 44840.0}, {"date": "2016-08-29", "close": 6.24, "volume": 37520.0}, {"date": "2016-08-30", "close": 6.3, "volume": 31591.0}, {"date": "2016-08-31", "close": 6.23, "volume": 18866.0}, {"date": "2016-09-01", "close": 6.33, "volume": 38432.0}, {"date": "2016-09-02", "close": 6.41, "volume": 99753.0}, {"date": "2016-09-06", "close": 7.35, "volume": 1278842.0}, {"date": "2016-09-07", "close": 6.88, "volume": 819823.0}, {"date": "2016-09-08", "close": 6.72, "volume": 63934.0}, {"date": "2016-09-09", "close": 6.62, "volume": 72250.0}, {"date": "2016-09-12", "close": 6.46, "volume": 58515.0}, {"date": "2016-09-13", "close": 6.07, "volume": 90934.0}, {"date": "2016-09-14", "close": 5.68, "volume": 67040.0}, {"date": "2016-09-15", "close": 5.8, "volume": 160819.0}, {"date": "2016-09-16", "close": 5.51, "volume": 37821.0}, {"date": "2016-09-19", "close": 6.01, "volume": 89661.0}, {"date": "2016-09-20", "close": 5.83, "volume": 52916.0}, {"date": "2016-09-21", "close": 5.76, "volume": 104032.0}, {"date": "2016-09-22", "close": 5.9, "volume": 744401.0}, {"date": "2016-09-23", "close": 5.68, "volume": 95097.0}, {"date": "2016-09-26", "close": 5.55, "volume": 190435.0}, {"date": "2016-09-27", "close": 5.61, "volume": 182719.0}, {"date": "2016-09-28", "close": 5.61, "volume": 226115.0}, {"date": "2016-09-29", "close": 5.52, "volume": 69698.0}, {"date": "2016-09-30", "close": 5.7, "volume": 99688.0}, {"date": "2016-10-03", "close": 5.72, "volume": 55849.0}, {"date": "2016-10-04", "close": 5.54, "volume": 54217.0}, {"date": "2016-10-05", "close": 5.54, "volume": 78392.0}, {"date": "2016-10-06", "close": 5.42, "volume": 67939.0}, {"date": "2016-10-07", "close": 5.4, "volume": 35431.0}, {"date": "2016-10-10", "close": 5.4, "volume": 24571.0}, {"date": "2016-10-11", "close": 5.26, "volume": 113173.0}, {"date": "2016-10-12", "close": 4.85, "volume": 90364.0}, {"date": "2016-10-13", "close": 5.09, "volume": 50688.0}, {"date": "2016-10-14", "close": 4.8, "volume": 15254.0}, {"date": "2016-10-17", "close": 4.69, "volume": 28223.0}, {"date": "2016-10-18", "close": 4.75, "volume": 37301.0}, {"date": "2016-10-19", "close": 4.78, "volume": 15967.0}, {"date": "2016-10-20", "close": 4.75, "volume": 70745.0}, {"date": "2016-10-21", "close": 5.1208, "volume": 770017.0}, {"date": "2016-10-24", "close": 5.3, "volume": 1090045.0}, {"date": "2016-10-25", "close": 5.52, "volume": 1218928.0}, {"date": "2016-10-26", "close": 5.29, "volume": 192427.0}, {"date": "2016-10-27", "close": 4.755, "volume": 138968.0}, {"date": "2016-10-28", "close": 4.67, "volume": 75115.0}, {"date": "2016-10-31", "close": 4.25, "volume": 40658.0}, {"date": "2016-11-01", "close": 4.3, "volume": 18370.0}, {"date": "2016-11-02", "close": 4.09, "volume": 61896.0}, {"date": "2016-11-03", "close": 3.65, "volume": 108504.0}, {"date": "2016-11-04", "close": 3.72, "volume": 23746.0}, {"date": "2016-11-07", "close": 3.76, "volume": 16597.0}, {"date": "2016-11-08", "close": 3.56, "volume": 45633.0}, {"date": "2016-11-09", "close": 3.56, "volume": 59036.0}, {"date": "2016-11-10", "close": 3.49, "volume": 65490.0}, {"date": "2016-11-11", "close": 3.99, "volume": 198300.0}, {"date": "2016-11-14", "close": 4.2383, "volume": 97028.0}, {"date": "2016-11-15", "close": 4.07, "volume": 33192.0}, {"date": "2016-11-16", "close": 4.53, "volume": 163647.0}, {"date": "2016-11-17", "close": 4.2, "volume": 98557.0}, {"date": "2016-11-18", "close": 3.91, "volume": 93761.0}, {"date": "2016-11-21", "close": 3.76, "volume": 25217.0}, {"date": "2016-11-22", "close": 5.09, "volume": 653349.0}, {"date": "2016-11-23", "close": 4.24, "volume": 179919.0}, {"date": "2016-11-25", "close": 4.6, "volume": 51297.0}, {"date": "2016-11-28", "close": 4.47, "volume": 27773.0}, {"date": "2016-11-29", "close": 4.22, "volume": 87963.0}, {"date": "2016-11-30", "close": 4.33, "volume": 26238.0}, {"date": "2016-12-01", "close": 4.29, "volume": 20135.0}, {"date": "2016-12-02", "close": 4.35, "volume": 37685.0}, {"date": "2016-12-05", "close": 4.35, "volume": 81382.0}, {"date": "2016-12-06", "close": 4.32, "volume": 16791.0}, {"date": "2016-12-07", "close": 4.34, "volume": 15764.0}, {"date": "2016-12-08", "close": 4.34, "volume": 5487.0}, {"date": "2016-12-09", "close": 4.41, "volume": 7928.0}, {"date": "2016-12-12", "close": 4.53, "volume": 57044.0}, {"date": "2016-12-13", "close": 4.33, "volume": 20143.0}, {"date": "2016-12-14", "close": 4.13, "volume": 19326.0}, {"date": "2016-12-15", "close": 3.95, "volume": 24667.0}, {"date": "2016-12-16", "close": 4.14, "volume": 45476.0}, {"date": "2016-12-19", "close": 4.06, "volume": 34221.0}, {"date": "2016-12-20", "close": 3.93, "volume": 68653.0}, {"date": "2016-12-21", "close": 3.78, "volume": 17521.0}, {"date": "2016-12-22", "close": 3.77, "volume": 22563.0}, {"date": "2016-12-23", "close": 3.56, "volume": 20195.0}, {"date": "2016-12-27", "close": 3.58, "volume": 62924.0}, {"date": "2016-12-28", "close": 3.57, "volume": 24966.0}, {"date": "2016-12-29", "close": 3.6, "volume": 13616.0}, {"date": "2016-12-30", "close": 3.51, "volume": 21189.0}, {"date": "2017-01-03", "close": 3.55, "volume": 334202.0}, {"date": "2017-01-04", "close": 3.6792, "volume": 33200.0}, {"date": "2017-01-05", "close": 3.62, "volume": 20440.0}, {"date": "2017-01-06", "close": 3.63, "volume": 7860.0}, {"date": "2017-01-09", "close": 3.63, "volume": 7080.0}, {"date": "2017-01-10", "close": 3.74, "volume": 97071.0}, {"date": "2017-01-11", "close": 3.7601, "volume": 33468.0}, {"date": "2017-01-12", "close": 3.99, "volume": 351964.0}, {"date": "2017-01-13", "close": 3.84, "volume": 44910.0}, {"date": "2017-01-17", "close": 3.68, "volume": 20079.0}, {"date": "2017-01-18", "close": 3.61, "volume": 12369.0}, {"date": "2017-01-19", "close": 3.6, "volume": 30304.0}, {"date": "2017-01-20", "close": 3.7, "volume": 27651.0}, {"date": "2017-01-23", "close": 3.55, "volume": 30999.0}, {"date": "2017-01-24", "close": 3.63, "volume": 23232.0}, {"date": "2017-01-25", "close": 3.41, "volume": 22701.0}, {"date": "2017-01-26", "close": 3.25, "volume": 13772.0}, {"date": "2017-01-27", "close": 3.14, "volume": 26696.0}, {"date": "2017-01-30", "close": 3.1801, "volume": 10987.0}, {"date": "2017-01-31", "close": 3.08, "volume": 26978.0}, {"date": "2017-02-01", "close": 3.17, "volume": 11212.0}, {"date": "2017-02-02", "close": 3.19, "volume": 4437.0}, {"date": "2017-02-03", "close": 3.19, "volume": 4240.0}, {"date": "2017-02-06", "close": 3.23, "volume": 7767.0}, {"date": "2017-02-07", "close": 3.2, "volume": 4806.0}, {"date": "2017-02-08", "close": 3.43, "volume": 178666.0}, {"date": "2017-02-09", "close": 3.27, "volume": 43179.0}, {"date": "2017-02-10", "close": 3.33, "volume": 5809.0}, {"date": "2017-02-13", "close": 3.35, "volume": 2994.0}, {"date": "2017-02-14", "close": 3.385, "volume": 40633.0}, {"date": "2017-02-15", "close": 3.3, "volume": 10171.0}, {"date": "2017-02-16", "close": 3.3, "volume": 5399.0}, {"date": "2017-02-17", "close": 3.3, "volume": 7303.0}, {"date": "2017-02-21", "close": 3.33, "volume": 12519.0}, {"date": "2017-02-22", "close": 3.36, "volume": 5014.0}, {"date": "2017-02-23", "close": 3.28, "volume": 4777.0}, {"date": "2017-02-24", "close": 3.09, "volume": 2752.0}, {"date": "2017-02-27", "close": 3.16, "volume": 3771.0}, {"date": "2017-02-28", "close": 3.12, "volume": 3143.0}, {"date": "2017-03-01", "close": 3.05, "volume": 10909.0}, {"date": "2017-03-02", "close": 3.03, "volume": 6775.0}, {"date": "2017-03-03", "close": 3.02, "volume": 6641.0}, {"date": "2017-03-06", "close": 3.0, "volume": 4420.0}, {"date": "2017-03-07", "close": 3.04, "volume": 16872.0}, {"date": "2017-03-08", "close": 2.99, "volume": 8681.0}, {"date": "2017-03-09", "close": 2.85, "volume": 18220.0}, {"date": "2017-03-10", "close": 2.72, "volume": 29519.0}, {"date": "2017-03-13", "close": 2.79, "volume": 10024.0}, {"date": "2017-03-14", "close": 2.74, "volume": 17116.0}, {"date": "2017-03-15", "close": 2.96, "volume": 45755.0}, {"date": "2017-03-16", "close": 2.88, "volume": 51811.0}, {"date": "2017-03-17", "close": 2.92, "volume": 4739.0}, {"date": "2017-03-20", "close": 3.14, "volume": 11513.0}, {"date": "2017-03-21", "close": 3.1, "volume": 18022.0}, {"date": "2017-03-22", "close": 3.06, "volume": 8886.0}, {"date": "2017-03-23", "close": 3.04, "volume": 18968.0}, {"date": "2017-03-24", "close": 3.02, "volume": 11744.0}, {"date": "2017-03-27", "close": 3.11, "volume": 13574.0}, {"date": "2017-03-28", "close": 3.06, "volume": 79136.0}, {"date": "2017-03-29", "close": 3.08, "volume": 16140.0}, {"date": "2017-03-30", "close": 3.065, "volume": 17138.0}, {"date": "2017-03-31", "close": 3.18, "volume": 57679.0}, {"date": "2017-04-03", "close": 3.38, "volume": 50162.0}, {"date": "2017-04-04", "close": 3.16, "volume": 45002.0}, {"date": "2017-04-05", "close": 3.01, "volume": 12441.0}, {"date": "2017-04-06", "close": 3.06, "volume": 29573.0}, {"date": "2017-04-07", "close": 3.33, "volume": 519939.0}, {"date": "2017-04-10", "close": 4.33, "volume": 347869.0}, {"date": "2017-04-11", "close": 4.05, "volume": 499090.0}, {"date": "2017-04-12", "close": 4.0, "volume": 106917.0}, {"date": "2017-04-13", "close": 3.19, "volume": 137092.0}, {"date": "2017-04-17", "close": 2.76, "volume": 107811.0}, {"date": "2017-04-18", "close": 2.73, "volume": 24732.0}, {"date": "2017-04-19", "close": 2.8399, "volume": 68986.0}, {"date": "2017-04-20", "close": 2.87, "volume": 7557.0}, {"date": "2017-04-21", "close": 2.89, "volume": 8883.0}, {"date": "2017-04-24", "close": 2.8, "volume": 22546.0}, {"date": "2017-04-25", "close": 2.84, "volume": 25259.0}, {"date": "2017-04-26", "close": 2.91, "volume": 20897.0}, {"date": "2017-04-27", "close": 2.8754, "volume": 3916.0}, {"date": "2017-04-28", "close": 3.02, "volume": 105137.0}, {"date": "2017-05-01", "close": 3.08, "volume": 7963.0}, {"date": "2017-05-02", "close": 2.96, "volume": 5300.0}, {"date": "2017-05-03", "close": 2.91, "volume": 13344.0}, {"date": "2017-05-04", "close": 2.9, "volume": 23277.0}, {"date": "2017-05-05", "close": 2.9, "volume": 44710.0}, {"date": "2017-05-08", "close": 2.93, "volume": 3277.0}, {"date": "2017-05-09", "close": 2.9, "volume": 3327.0}, {"date": "2017-05-10", "close": 2.99, "volume": 22565.0}, {"date": "2017-05-11", "close": 3.01, "volume": 21742.0}, {"date": "2017-05-12", "close": 2.99, "volume": 1467.0}, {"date": "2017-05-15", "close": 2.96, "volume": 7396.0}, {"date": "2017-05-16", "close": 3.06, "volume": 9198.0}, {"date": "2017-05-17", "close": 2.91, "volume": 50277.0}, {"date": "2017-05-18", "close": 2.91, "volume": 18195.0}, {"date": "2017-05-19", "close": 2.9, "volume": 20313.0}, {"date": "2017-05-22", "close": 2.92, "volume": 3240.0}, {"date": "2017-05-23", "close": 3.01, "volume": 35782.0}, {"date": "2017-05-24", "close": 2.92, "volume": 108449.0}, {"date": "2017-05-25", "close": 2.94, "volume": 10302.0}, {"date": "2017-05-26", "close": 2.99, "volume": 19924.0}, {"date": "2017-05-30", "close": 3.09, "volume": 3144.0}, {"date": "2017-05-31", "close": 2.93, "volume": 10186.0}, {"date": "2017-06-01", "close": 2.99, "volume": 7177.0}, {"date": "2017-06-02", "close": 2.94, "volume": 14652.0}, {"date": "2017-06-05", "close": 2.9, "volume": 9662.0}, {"date": "2017-06-06", "close": 2.9, "volume": 31341.0}, {"date": "2017-06-07", "close": 2.82, "volume": 10926.0}, {"date": "2017-06-08", "close": 2.97, "volume": 25272.0}, {"date": "2017-06-09", "close": 2.94, "volume": 16728.0}, {"date": "2017-06-12", "close": 2.96, "volume": 15333.0}, {"date": "2017-06-13", "close": 2.92, "volume": 2033.0}, {"date": "2017-06-14", "close": 2.88, "volume": 1841.0}, {"date": "2017-06-15", "close": 2.8042, "volume": 33757.0}, {"date": "2017-06-16", "close": 2.71, "volume": 12408.0}, {"date": "2017-06-19", "close": 2.85, "volume": 2735.0}, {"date": "2017-06-20", "close": 2.86, "volume": 6485.0}, {"date": "2017-06-21", "close": 2.79, "volume": 7919.0}, {"date": "2017-06-22", "close": 2.7, "volume": 32975.0}, {"date": "2017-06-23", "close": 2.65, "volume": 4609.0}, {"date": "2017-06-26", "close": 2.78, "volume": 12217.0}, {"date": "2017-06-27", "close": 2.615, "volume": 4912.0}, {"date": "2017-06-28", "close": 2.72, "volume": 23024.0}, {"date": "2017-06-29", "close": 2.69, "volume": 15984.0}, {"date": "2017-06-30", "close": 2.66, "volume": 6709.0}, {"date": "2017-07-03", "close": 2.65, "volume": 10398.0}, {"date": "2017-07-05", "close": 2.55, "volume": 18940.0}, {"date": "2017-07-06", "close": 2.41, "volume": 24003.0}, {"date": "2017-07-07", "close": 2.43, "volume": 12087.0}, {"date": "2017-07-10", "close": 2.42, "volume": 18191.0}, {"date": "2017-07-11", "close": 2.53, "volume": 46659.0}, {"date": "2017-07-12", "close": 2.34, "volume": 58019.0}, {"date": "2017-07-13", "close": 2.2769, "volume": 7261.0}, {"date": "2017-07-14", "close": 2.19, "volume": 20934.0}, {"date": "2017-07-17", "close": 2.12, "volume": 10203.0}, {"date": "2017-07-18", "close": 2.34, "volume": 79154.0}, {"date": "2017-07-19", "close": 2.36, "volume": 51145.0}, {"date": "2017-07-20", "close": 2.37, "volume": 4186.0}, {"date": "2017-07-21", "close": 2.32, "volume": 2106.0}, {"date": "2017-07-24", "close": 2.22, "volume": 1890.0}, {"date": "2017-07-25", "close": 2.22, "volume": 17143.0}, {"date": "2017-07-26", "close": 2.21, "volume": 9326.0}, {"date": "2017-07-27", "close": 2.21, "volume": 10054.0}, {"date": "2017-07-28", "close": 2.17, "volume": 9692.0}, {"date": "2017-07-31", "close": 2.16, "volume": 11625.0}, {"date": "2017-08-01", "close": 2.05, "volume": 18335.0}, {"date": "2017-08-02", "close": 2.19, "volume": 34317.0}, {"date": "2017-08-03", "close": 2.14, "volume": 1935.0}, {"date": "2017-08-04", "close": 2.17, "volume": 1656.0}, {"date": "2017-08-07", "close": 2.16, "volume": 4915.0}, {"date": "2017-08-08", "close": 2.24, "volume": 40535.0}, {"date": "2017-08-09", "close": 2.24, "volume": 19611.0}, {"date": "2017-08-10", "close": 2.27, "volume": 47539.0}, {"date": "2017-08-11", "close": 2.1, "volume": 9477.0}, {"date": "2017-08-14", "close": 2.1742, "volume": 14108.0}, {"date": "2017-08-15", "close": 2.08, "volume": 32778.0}, {"date": "2017-08-16", "close": 2.15, "volume": 9494.0}, {"date": "2017-08-17", "close": 2.25, "volume": 16427.0}, {"date": "2017-08-18", "close": 2.15, "volume": 36266.0}, {"date": "2017-08-21", "close": 1.89, "volume": 38752.0}, {"date": "2017-08-22", "close": 1.74, "volume": 66527.0}, {"date": "2017-08-23", "close": 1.72, "volume": 32215.0}, {"date": "2017-08-24", "close": 1.7, "volume": 18655.0}, {"date": "2017-08-25", "close": 1.7, "volume": 480.0}, {"date": "2017-08-28", "close": 1.7, "volume": 3963.0}, {"date": "2017-08-29", "close": 1.71, "volume": 5897.0}, {"date": "2017-08-30", "close": 1.72, "volume": 6761.0}, {"date": "2017-08-31", "close": 1.72, "volume": 4051.0}, {"date": "2017-09-01", "close": 1.78, "volume": 25060.0}, {"date": "2017-09-05", "close": 1.69, "volume": 13962.0}, {"date": "2017-09-06", "close": 1.71, "volume": 13698.0}, {"date": "2017-09-07", "close": 1.75, "volume": 1840.0}, {"date": "2017-09-08", "close": 1.73, "volume": 404.0}, {"date": "2017-09-11", "close": 1.79, "volume": 6074.0}, {"date": "2017-09-12", "close": 1.76, "volume": 5584.0}, {"date": "2017-09-13", "close": 1.82, "volume": 4538.0}, {"date": "2017-09-14", "close": 1.82, "volume": 17088.0}, {"date": "2017-09-15", "close": 1.97, "volume": 50492.0}, {"date": "2017-09-18", "close": 2.05, "volume": 20749.0}, {"date": "2017-09-19", "close": 1.96, "volume": 5574.0}, {"date": "2017-09-20", "close": 2.0, "volume": 13198.0}, {"date": "2017-09-21", "close": 1.99, "volume": 9755.0}, {"date": "2017-09-22", "close": 1.9, "volume": 1476.0}, {"date": "2017-09-25", "close": 1.87, "volume": 2120.0}, {"date": "2017-09-26", "close": 1.96, "volume": 3134.0}, {"date": "2017-09-27", "close": 2.06, "volume": 11562.0}, {"date": "2017-09-28", "close": 2.05, "volume": 20109.0}, {"date": "2017-09-29", "close": 2.07, "volume": 12688.0}, {"date": "2017-10-02", "close": 1.965, "volume": 12485.0}, {"date": "2017-10-03", "close": 1.9701, "volume": 4484.0}, {"date": "2017-10-04", "close": 1.96, "volume": 7440.0}, {"date": "2017-10-05", "close": 1.97, "volume": 9521.0}, {"date": "2017-10-06", "close": 1.9825, "volume": 952.0}, {"date": "2017-10-09", "close": 2.35, "volume": 458297.0}, {"date": "2017-10-10", "close": 2.19, "volume": 42115.0}, {"date": "2017-10-11", "close": 2.229, "volume": 15859.0}, {"date": "2017-10-12", "close": 2.11, "volume": 17292.0}, {"date": "2017-10-13", "close": 2.18, "volume": 15766.0}, {"date": "2017-10-16", "close": 2.26, "volume": 33861.0}, {"date": "2017-10-17", "close": 2.44, "volume": 37666.0}, {"date": "2017-10-18", "close": 2.33, "volume": 9986.0}, {"date": "2017-10-19", "close": 2.28, "volume": 5894.0}, {"date": "2017-10-20", "close": 2.26, "volume": 36883.0}, {"date": "2017-10-23", "close": 2.22, "volume": 32731.0}, {"date": "2017-10-24", "close": 2.07, "volume": 3392.0}, {"date": "2017-10-25", "close": 2.3, "volume": 19973.0}, {"date": "2017-10-26", "close": 2.129, "volume": 21124.0}, {"date": "2017-10-27", "close": 2.08, "volume": 9866.0}, {"date": "2017-10-30", "close": 2.18, "volume": 2428.0}, {"date": "2017-10-31", "close": 2.1356, "volume": 11269.0}, {"date": "2017-11-01", "close": 2.15, "volume": 2233.0}, {"date": "2017-11-02", "close": 2.0774, "volume": 1492.0}, {"date": "2017-11-03", "close": 2.1321, "volume": 5332.0}, {"date": "2017-11-06", "close": 2.18, "volume": 8470.0}, {"date": "2017-11-07", "close": 2.2, "volume": 984.0}, {"date": "2017-11-08", "close": 2.45, "volume": 151275.0}, {"date": "2017-11-09", "close": 2.28, "volume": 20520.0}, {"date": "2017-11-10", "close": 2.46, "volume": 135842.0}, {"date": "2017-11-13", "close": 2.47, "volume": 47167.0}, {"date": "2017-11-14", "close": 2.796, "volume": 144720.0}, {"date": "2017-11-15", "close": 6.39, "volume": 7540859.0}, {"date": "2017-11-16", "close": 6.93, "volume": 4336032.0}, {"date": "2017-11-17", "close": 5.52, "volume": 701707.0}, {"date": "2017-11-20", "close": 5.47, "volume": 1757749.0}, {"date": "2017-11-21", "close": 5.69, "volume": 543071.0}, {"date": "2017-11-22", "close": 5.51, "volume": 938876.0}, {"date": "2017-11-24", "close": 5.52, "volume": 163188.0}, {"date": "2017-11-27", "close": 5.15, "volume": 197544.0}, {"date": "2017-11-28", "close": 5.35, "volume": 347250.0}, {"date": "2017-11-29", "close": 5.01, "volume": 128386.0}, {"date": "2017-11-30", "close": 4.41, "volume": 200284.0}, {"date": "2017-12-01", "close": 4.27, "volume": 197178.0}, {"date": "2017-12-04", "close": 4.1, "volume": 89174.0}, {"date": "2017-12-05", "close": 3.91, "volume": 204173.0}, {"date": "2017-12-06", "close": 3.72, "volume": 224711.0}, {"date": "2017-12-07", "close": 3.88, "volume": 371206.0}, {"date": "2017-12-08", "close": 3.63, "volume": 112649.0}, {"date": "2017-12-11", "close": 3.6, "volume": 89506.0}, {"date": "2017-12-12", "close": 3.8, "volume": 754903.0}, {"date": "2017-12-13", "close": 3.78, "volume": 97646.0}, {"date": "2017-12-14", "close": 3.84, "volume": 105500.0}, {"date": "2017-12-15", "close": 4.08, "volume": 300734.0}, {"date": "2017-12-18", "close": 3.85, "volume": 120116.0}, {"date": "2017-12-19", "close": 4.07, "volume": 451714.0}, {"date": "2017-12-20", "close": 4.0, "volume": 58481.0}, {"date": "2017-12-21", "close": 3.88, "volume": 48323.0}, {"date": "2017-12-22", "close": 3.7778, "volume": 69133.0}, {"date": "2017-12-26", "close": 3.82, "volume": 63095.0}, {"date": "2017-12-27", "close": 3.88, "volume": 50528.0}, {"date": "2017-12-28", "close": 3.89, "volume": 70413.0}, {"date": "2017-12-29", "close": 3.73, "volume": 76708.0}, {"date": "2018-01-02", "close": 3.95, "volume": 78787.0}, {"date": "2018-01-03", "close": 4.57, "volume": 2178459.0}, {"date": "2018-01-04", "close": 4.43, "volume": 377037.0}, {"date": "2018-01-05", "close": 4.42, "volume": 278258.0}, {"date": "2018-01-08", "close": 4.29, "volume": 78411.0}, {"date": "2018-01-09", "close": 3.82, "volume": 159727.0}, {"date": "2018-01-10", "close": 6.55, "volume": 7900215.0}, {"date": "2018-01-11", "close": 4.81, "volume": 967149.0}, {"date": "2018-01-12", "close": 4.47, "volume": 208220.0}, {"date": "2018-01-16", "close": 4.11, "volume": 197494.0}, {"date": "2018-01-17", "close": 4.65, "volume": 227499.0}, {"date": "2018-01-18", "close": 5.1, "volume": 2299033.0}, {"date": "2018-01-19", "close": 4.785, "volume": 216309.0}, {"date": "2018-01-22", "close": 4.61, "volume": 98159.0}, {"date": "2018-01-23", "close": 4.66, "volume": 258437.0}, {"date": "2018-01-24", "close": 4.73, "volume": 265785.0}, {"date": "2018-01-25", "close": 4.55, "volume": 81039.0}, {"date": "2018-01-26", "close": 4.53, "volume": 48829.0}, {"date": "2018-01-29", "close": 4.38, "volume": 38622.0}, {"date": "2018-01-30", "close": 4.05, "volume": 123560.0}, {"date": "2018-01-31", "close": 4.1, "volume": 150193.0}, {"date": "2018-02-01", "close": 4.08, "volume": 81674.0}, {"date": "2018-02-02", "close": 4.31, "volume": 640479.0}, {"date": "2018-02-05", "close": 4.17, "volume": 74668.0}, {"date": "2018-02-06", "close": 4.17, "volume": 32135.0}, {"date": "2018-02-07", "close": 4.09, "volume": 49687.0}, {"date": "2018-02-08", "close": 3.94, "volume": 40263.0}, {"date": "2018-02-09", "close": 3.7612, "volume": 71780.0}, {"date": "2018-02-12", "close": 3.87, "volume": 19159.0}, {"date": "2018-02-13", "close": 4.2, "volume": 159472.0}, {"date": "2018-02-14", "close": 4.27, "volume": 19092.0}, {"date": "2018-02-15", "close": 4.26, "volume": 28468.0}, {"date": "2018-02-16", "close": 4.13, "volume": 28633.0}, {"date": "2018-02-20", "close": 4.16, "volume": 21035.0}, {"date": "2018-02-21", "close": 4.35, "volume": 16027.0}, {"date": "2018-02-22", "close": 4.24, "volume": 26858.0}, {"date": "2018-02-23", "close": 4.28, "volume": 92590.0}, {"date": "2018-02-26", "close": 4.42, "volume": 72626.0}, {"date": "2018-02-27", "close": 4.26, "volume": 25383.0}, {"date": "2018-02-28", "close": 4.15, "volume": 14483.0}, {"date": "2018-03-01", "close": 4.16, "volume": 55919.0}, {"date": "2018-03-02", "close": 4.27, "volume": 31169.0}, {"date": "2018-03-05", "close": 4.15, "volume": 30608.0}, {"date": "2018-03-06", "close": 4.54, "volume": 88085.0}, {"date": "2018-03-07", "close": 4.44, "volume": 43061.0}, {"date": "2018-03-08", "close": 4.38, "volume": 21717.0}, {"date": "2018-03-09", "close": 4.22, "volume": 36235.0}, {"date": "2018-03-12", "close": 4.33, "volume": 50602.0}, {"date": "2018-03-13", "close": 4.28, "volume": 29032.0}, {"date": "2018-03-14", "close": 4.26, "volume": 133669.0}, {"date": "2018-03-15", "close": 4.32, "volume": 282874.0}, {"date": "2018-03-16", "close": 4.33, "volume": 79544.0}, {"date": "2018-03-19", "close": 4.25, "volume": 65694.0}, {"date": "2018-03-20", "close": 4.21, "volume": 26317.0}, {"date": "2018-03-21", "close": 4.3, "volume": 34156.0}, {"date": "2018-03-22", "close": 4.26, "volume": 17560.0}, {"date": "2018-03-23", "close": 4.06, "volume": 70738.0}, {"date": "2018-03-26", "close": 3.73, "volume": 37910.0}, {"date": "2018-03-27", "close": 3.36, "volume": 38827.0}, {"date": "2018-03-28", "close": 3.16, "volume": 21181.0}, {"date": "2018-03-29", "close": 3.02, "volume": 93230.0}, {"date": "2018-04-02", "close": 2.72, "volume": 67177.0}, {"date": "2018-04-03", "close": 2.79, "volume": 28851.0}, {"date": "2018-04-04", "close": 2.9839, "volume": 146442.0}, {"date": "2018-04-05", "close": 3.29, "volume": 377434.0}, {"date": "2018-04-06", "close": 3.3, "volume": 47597.0}, {"date": "2018-04-09", "close": 3.64, "volume": 150591.0}, {"date": "2018-04-10", "close": 4.3, "volume": 178695.0}, {"date": "2018-04-11", "close": 5.98, "volume": 5984858.0}, {"date": "2018-04-12", "close": 5.5, "volume": 638645.0}, {"date": "2018-04-13", "close": 3.9, "volume": 550356.0}, {"date": "2018-04-16", "close": 3.5, "volume": 201531.0}, {"date": "2018-04-17", "close": 3.62, "volume": 142842.0}, {"date": "2018-04-18", "close": 3.46, "volume": 117736.0}, {"date": "2018-04-19", "close": 3.32, "volume": 97542.0}, {"date": "2018-04-20", "close": 3.17, "volume": 41678.0}, {"date": "2018-04-23", "close": 3.35, "volume": 100271.0}, {"date": "2018-04-24", "close": 4.26, "volume": 5581149.0}, {"date": "2018-04-25", "close": 4.6, "volume": 2320575.0}, {"date": "2018-04-26", "close": 4.73, "volume": 1304499.0}, {"date": "2018-04-27", "close": 4.49, "volume": 509800.0}, {"date": "2018-04-30", "close": 4.27, "volume": 221267.0}, {"date": "2018-05-01", "close": 4.87, "volume": 1305296.0}, {"date": "2018-05-02", "close": 4.6, "volume": 627004.0}, {"date": "2018-05-03", "close": 4.46, "volume": 125823.0}, {"date": "2018-05-04", "close": 4.2, "volume": 243907.0}, {"date": "2018-05-07", "close": 4.12, "volume": 71097.0}, {"date": "2018-05-08", "close": 4.1, "volume": 61812.0}, {"date": "2018-05-09", "close": 3.78, "volume": 164844.0}, {"date": "2018-05-10", "close": 3.98, "volume": 50070.0}, {"date": "2018-05-11", "close": 3.88, "volume": 59680.0}, {"date": "2018-05-14", "close": 3.96, "volume": 32901.0}, {"date": "2018-05-15", "close": 4.07, "volume": 98955.0}, {"date": "2018-05-16", "close": 4.03, "volume": 30422.0}, {"date": "2018-05-17", "close": 4.29, "volume": 189338.0}, {"date": "2018-05-18", "close": 4.23, "volume": 126536.0}, {"date": "2018-05-21", "close": 4.61, "volume": 534766.0}, {"date": "2018-05-22", "close": 4.695, "volume": 75296.0}, {"date": "2018-05-23", "close": 4.64, "volume": 49748.0}, {"date": "2018-05-24", "close": 4.48, "volume": 36124.0}, {"date": "2018-05-25", "close": 4.45, "volume": 54194.0}, {"date": "2018-05-29", "close": 4.2, "volume": 119868.0}, {"date": "2018-05-30", "close": 4.16, "volume": 184789.0}, {"date": "2018-05-31", "close": 3.96, "volume": 287364.0}, {"date": "2018-06-01", "close": 4.06, "volume": 30931.0}, {"date": "2018-06-04", "close": 3.89, "volume": 67517.0}, {"date": "2018-06-05", "close": 3.86, "volume": 64857.0}, {"date": "2018-06-06", "close": 3.9, "volume": 77978.0}, {"date": "2018-06-07", "close": 3.81, "volume": 80670.0}, {"date": "2018-06-08", "close": 3.93, "volume": 269844.0}, {"date": "2018-06-11", "close": 3.91, "volume": 97576.0}, {"date": "2018-06-12", "close": 3.85, "volume": 107501.0}, {"date": "2018-06-13", "close": 3.79, "volume": 41038.0}, {"date": "2018-06-14", "close": 3.72, "volume": 96788.0}, {"date": "2018-06-15", "close": 3.59, "volume": 87820.0}, {"date": "2018-06-18", "close": 3.56, "volume": 68337.0}, {"date": "2018-06-19", "close": 3.7219, "volume": 154254.0}, {"date": "2018-06-20", "close": 3.65, "volume": 62150.0}, {"date": "2018-06-21", "close": 3.4283, "volume": 202123.0}, {"date": "2018-06-22", "close": 3.61, "volume": 212571.0}, {"date": "2018-06-25", "close": 3.64, "volume": 74504.0}, {"date": "2018-06-26", "close": 4.44, "volume": 773467.0}, {"date": "2018-06-27", "close": 3.99, "volume": 324478.0}, {"date": "2018-06-28", "close": 3.63, "volume": 283529.0}, {"date": "2018-06-29", "close": 3.84, "volume": 131330.0}, {"date": "2018-07-02", "close": 3.92, "volume": 70794.0}, {"date": "2018-07-03", "close": 3.96, "volume": 58352.0}, {"date": "2018-07-05", "close": 4.107, "volume": 314464.0}, {"date": "2018-07-06", "close": 4.2, "volume": 76767.0}, {"date": "2018-07-09", "close": 5.88, "volume": 2764661.0}, {"date": "2018-07-10", "close": 4.75, "volume": 1327374.0}, {"date": "2018-07-11", "close": 4.78, "volume": 752742.0}, {"date": "2018-07-12", "close": 4.17, "volume": 340441.0}, {"date": "2018-07-13", "close": 3.86, "volume": 323469.0}, {"date": "2018-07-16", "close": 3.89, "volume": 168156.0}, {"date": "2018-07-17", "close": 3.99, "volume": 78735.0}, {"date": "2018-07-18", "close": 3.94, "volume": 109755.0}, {"date": "2018-07-19", "close": 3.99, "volume": 131470.0}, {"date": "2018-07-20", "close": 3.91, "volume": 28261.0}, {"date": "2018-07-23", "close": 3.87, "volume": 55843.0}, {"date": "2018-07-24", "close": 3.84, "volume": 42034.0}, {"date": "2018-07-25", "close": 3.63, "volume": 159808.0}, {"date": "2018-07-26", "close": 3.71, "volume": 139989.0}, {"date": "2018-07-27", "close": 3.74, "volume": 47196.0}, {"date": "2018-07-30", "close": 3.63, "volume": 37011.0}, {"date": "2018-07-31", "close": 3.68, "volume": 43091.0}, {"date": "2018-08-01", "close": 3.75, "volume": 168739.0}, {"date": "2018-08-02", "close": 4.1, "volume": 861395.0}, {"date": "2018-08-03", "close": 3.91, "volume": 97622.0}, {"date": "2018-08-06", "close": 3.92, "volume": 40647.0}, {"date": "2018-08-07", "close": 3.83, "volume": 70832.0}, {"date": "2018-08-08", "close": 3.93, "volume": 69437.0}, {"date": "2018-08-09", "close": 4.38, "volume": 358617.0}, {"date": "2018-08-10", "close": 3.94, "volume": 270384.0}, {"date": "2018-08-13", "close": 3.8917, "volume": 56292.0}, {"date": "2018-08-14", "close": 3.8311, "volume": 83445.0}, {"date": "2018-08-15", "close": 3.82, "volume": 67946.0}, {"date": "2018-08-16", "close": 3.95, "volume": 85733.0}, {"date": "2018-08-17", "close": 3.885, "volume": 47815.0}, {"date": "2018-08-20", "close": 3.88, "volume": 29305.0}, {"date": "2018-08-21", "close": 4.02, "volume": 86008.0}, {"date": "2018-08-22", "close": 4.05, "volume": 151210.0}, {"date": "2018-08-23", "close": 3.92, "volume": 36683.0}, {"date": "2018-08-24", "close": 3.99, "volume": 15880.0}, {"date": "2018-08-27", "close": 3.98, "volume": 48505.0}, {"date": "2018-08-28", "close": 3.99, "volume": 102408.0}, {"date": "2018-08-29", "close": 4.0, "volume": 38963.0}, {"date": "2018-08-30", "close": 4.01, "volume": 20015.0}, {"date": "2018-08-31", "close": 3.99, "volume": 61681.0}, {"date": "2018-09-04", "close": 4.01, "volume": 21126.0}, {"date": "2018-09-05", "close": 4.02, "volume": 31203.0}, {"date": "2018-09-06", "close": 3.96, "volume": 39187.0}, {"date": "2018-09-07", "close": 4.03, "volume": 605348.0}, {"date": "2018-09-10", "close": 3.99, "volume": 73472.0}, {"date": "2018-09-11", "close": 3.97, "volume": 26180.0}, {"date": "2018-09-12", "close": 3.91, "volume": 56861.0}, {"date": "2018-09-13", "close": 3.91, "volume": 16354.0}, {"date": "2018-09-14", "close": 3.94, "volume": 51783.0}, {"date": "2018-09-17", "close": 3.94, "volume": 23035.0}, {"date": "2018-09-18", "close": 4.0, "volume": 33687.0}, {"date": "2018-09-19", "close": 4.05, "volume": 76182.0}, {"date": "2018-09-20", "close": 4.23, "volume": 294159.0}, {"date": "2018-09-21", "close": 4.24, "volume": 67187.0}, {"date": "2018-09-24", "close": 4.52, "volume": 311830.0}, {"date": "2018-09-25", "close": 4.1999, "volume": 252221.0}, {"date": "2018-09-26", "close": 4.17, "volume": 52205.0}, {"date": "2018-09-27", "close": 4.4, "volume": 209063.0}, {"date": "2018-09-28", "close": 4.3225, "volume": 56468.0}, {"date": "2018-10-01", "close": 4.16, "volume": 43172.0}, {"date": "2018-10-02", "close": 4.18, "volume": 194955.0}, {"date": "2018-10-03", "close": 4.34, "volume": 81482.0}, {"date": "2018-10-04", "close": 4.4, "volume": 1064574.0}, {"date": "2018-10-05", "close": 4.44, "volume": 246747.0}, {"date": "2018-10-08", "close": 4.31, "volume": 108878.0}, {"date": "2018-10-09", "close": 4.3416, "volume": 198020.0}, {"date": "2018-10-10", "close": 4.41, "volume": 71144.0}, {"date": "2018-10-11", "close": 4.1996, "volume": 117434.0}, {"date": "2018-10-12", "close": 4.16, "volume": 30200.0}, {"date": "2018-10-15", "close": 4.06, "volume": 37399.0}, {"date": "2018-10-16", "close": 4.1434, "volume": 27675.0}, {"date": "2018-10-17", "close": 4.23, "volume": 312587.0}, {"date": "2018-10-18", "close": 4.15, "volume": 36000.0}, {"date": "2018-10-19", "close": 4.2795, "volume": 130108.0}, {"date": "2018-10-22", "close": 4.19, "volume": 76595.0}, {"date": "2018-10-23", "close": 4.245, "volume": 140347.0}, {"date": "2018-10-24", "close": 3.755, "volume": 95306.0}, {"date": "2018-10-25", "close": 3.85, "volume": 76187.0}, {"date": "2018-10-26", "close": 3.8546, "volume": 71834.0}, {"date": "2018-10-29", "close": 3.8, "volume": 29481.0}, {"date": "2018-10-30", "close": 3.93, "volume": 31275.0}, {"date": "2018-10-31", "close": 3.9, "volume": 18606.0}, {"date": "2018-11-01", "close": 4.1, "volume": 107872.0}, {"date": "2018-11-02", "close": 4.35, "volume": 45171.0}, {"date": "2018-11-05", "close": 4.41, "volume": 63779.0}, {"date": "2018-11-06", "close": 4.5, "volume": 81313.0}, {"date": "2018-11-07", "close": 4.54, "volume": 74284.0}, {"date": "2018-11-08", "close": 4.58, "volume": 115651.0}, {"date": "2018-11-09", "close": 4.58, "volume": 40647.0}, {"date": "2018-11-12", "close": 4.5, "volume": 35066.0}, {"date": "2018-11-13", "close": 4.2299, "volume": 468934.0}, {"date": "2018-11-14", "close": 3.98, "volume": 141262.0}, {"date": "2018-11-15", "close": 3.72, "volume": 44125.0}, {"date": "2018-11-16", "close": 3.83, "volume": 35555.0}, {"date": "2018-11-19", "close": 3.78, "volume": 32723.0}, {"date": "2018-11-20", "close": 3.73, "volume": 40856.0}, {"date": "2018-11-21", "close": 3.77, "volume": 17047.0}, {"date": "2018-11-23", "close": 3.75, "volume": 2194.0}, {"date": "2018-11-26", "close": 3.7719, "volume": 10083.0}, {"date": "2018-11-27", "close": 3.7, "volume": 11025.0}, {"date": "2018-11-28", "close": 3.68, "volume": 11287.0}, {"date": "2018-11-29", "close": 3.67, "volume": 25543.0}, {"date": "2018-11-30", "close": 3.73, "volume": 6860.0}, {"date": "2018-12-03", "close": 3.71, "volume": 8053.0}, {"date": "2018-12-04", "close": 3.6808, "volume": 10541.0}, {"date": "2018-12-06", "close": 3.57, "volume": 74078.0}, {"date": "2018-12-07", "close": 3.512, "volume": 15142.0}, {"date": "2018-12-10", "close": 3.51, "volume": 10433.0}, {"date": "2018-12-11", "close": 3.5422, "volume": 5242.0}, {"date": "2018-12-12", "close": 3.51, "volume": 2478.0}, {"date": "2018-12-13", "close": 3.61, "volume": 7583.0}, {"date": "2018-12-14", "close": 3.49, "volume": 8835.0}, {"date": "2018-12-17", "close": 3.45, "volume": 18589.0}, {"date": "2018-12-18", "close": 3.4224, "volume": 16451.0}, {"date": "2018-12-19", "close": 3.2, "volume": 33215.0}, {"date": "2018-12-20", "close": 2.8, "volume": 88440.0}, {"date": "2018-12-21", "close": 2.8556, "volume": 45804.0}, {"date": "2018-12-24", "close": 2.6, "volume": 40874.0}, {"date": "2018-12-26", "close": 2.53, "volume": 40708.0}, {"date": "2018-12-27", "close": 2.5125, "volume": 20483.0}, {"date": "2018-12-28", "close": 2.5572, "volume": 21428.0}, {"date": "2018-12-31", "close": 2.7, "volume": 44129.0}, {"date": "2019-01-02", "close": 2.85, "volume": 21343.0}, {"date": "2019-01-03", "close": 2.81, "volume": 25533.0}, {"date": "2019-01-04", "close": 2.91, "volume": 117605.0}, {"date": "2019-01-07", "close": 2.8806, "volume": 26335.0}, {"date": "2019-01-08", "close": 3.1464, "volume": 58883.0}, {"date": "2019-01-09", "close": 3.15, "volume": 45894.0}, {"date": "2019-01-10", "close": 3.17, "volume": 143627.0}, {"date": "2019-01-11", "close": 2.7861, "volume": 67705.0}, {"date": "2019-01-14", "close": 2.81, "volume": 11252.0}, {"date": "2019-01-15", "close": 2.67, "volume": 33409.0}, {"date": "2019-01-16", "close": 2.75, "volume": 3017.0}, {"date": "2019-01-17", "close": 2.74, "volume": 87646.0}, {"date": "2019-01-18", "close": 2.79, "volume": 178075.0}, {"date": "2019-01-22", "close": 2.7681, "volume": 29374.0}, {"date": "2019-01-23", "close": 2.75, "volume": 17783.0}, {"date": "2019-01-24", "close": 2.8, "volume": 10071.0}, {"date": "2019-01-25", "close": 2.8715, "volume": 38727.0}, {"date": "2019-01-28", "close": 2.8807, "volume": 17002.0}, {"date": "2019-01-29", "close": 2.93, "volume": 35019.0}, {"date": "2019-01-30", "close": 2.86, "volume": 11904.0}, {"date": "2019-01-31", "close": 2.88, "volume": 7416.0}, {"date": "2019-02-01", "close": 2.9547, "volume": 100894.0}, {"date": "2019-02-04", "close": 2.91, "volume": 24091.0}, {"date": "2019-02-05", "close": 2.89, "volume": 20254.0}, {"date": "2019-02-06", "close": 2.87, "volume": 3669.0}, {"date": "2019-02-07", "close": 2.9699, "volume": 113299.0}, {"date": "2019-02-08", "close": 2.9407, "volume": 216320.0}, {"date": "2019-02-11", "close": 2.88, "volume": 14938.0}, {"date": "2019-02-12", "close": 2.98, "volume": 41310.0}, {"date": "2019-02-13", "close": 2.92, "volume": 12898.0}, {"date": "2019-02-14", "close": 3.03, "volume": 63951.0}, {"date": "2019-02-15", "close": 3.12, "volume": 213807.0}, {"date": "2019-02-19", "close": 3.03, "volume": 39976.0}, {"date": "2019-02-20", "close": 3.05, "volume": 28189.0}, {"date": "2019-02-21", "close": 3.06, "volume": 28050.0}, {"date": "2019-02-22", "close": 2.99, "volume": 43037.0}, {"date": "2019-02-25", "close": 3.15, "volume": 200701.0}, {"date": "2019-02-26", "close": 3.22, "volume": 185064.0}, {"date": "2019-02-27", "close": 3.05, "volume": 134972.0}, {"date": "2019-02-28", "close": 3.16, "volume": 66965.0}, {"date": "2019-03-01", "close": 3.3148, "volume": 119958.0}, {"date": "2019-03-04", "close": 3.14, "volume": 202808.0}, {"date": "2019-03-05", "close": 3.21, "volume": 156121.0}, {"date": "2019-03-06", "close": 3.21, "volume": 43803.0}, {"date": "2019-03-07", "close": 3.26, "volume": 82658.0}, {"date": "2019-03-08", "close": 3.17, "volume": 43982.0}, {"date": "2019-03-11", "close": 3.42, "volume": 170122.0}, {"date": "2019-03-12", "close": 3.3401, "volume": 65308.0}, {"date": "2019-03-13", "close": 4.25, "volume": 1151008.0}, {"date": "2019-03-14", "close": 3.76, "volume": 1298335.0}, {"date": "2019-03-15", "close": 3.68, "volume": 236837.0}, {"date": "2019-03-18", "close": 3.56, "volume": 134735.0}, {"date": "2019-03-19", "close": 3.78, "volume": 168554.0}, {"date": "2019-03-20", "close": 3.6, "volume": 64949.0}, {"date": "2019-03-21", "close": 3.99, "volume": 334683.0}, {"date": "2019-03-22", "close": 3.9, "volume": 88104.0}, {"date": "2019-03-25", "close": 3.93, "volume": 51195.0}, {"date": "2019-03-26", "close": 3.82, "volume": 50288.0}, {"date": "2019-03-27", "close": 3.73, "volume": 81313.0}, {"date": "2019-03-28", "close": 3.71, "volume": 205294.0}, {"date": "2019-03-29", "close": 3.7, "volume": 31625.0}, {"date": "2019-04-01", "close": 3.77, "volume": 35309.0}, {"date": "2019-04-02", "close": 4.1, "volume": 353172.0}, {"date": "2019-04-03", "close": 4.14, "volume": 236101.0}, {"date": "2019-04-04", "close": 4.185, "volume": 70684.0}, {"date": "2019-04-05", "close": 4.5, "volume": 266293.0}, {"date": "2019-04-08", "close": 5.1203, "volume": 547090.0}, {"date": "2019-04-09", "close": 5.39, "volume": 488564.0}, {"date": "2019-04-10", "close": 4.46, "volume": 565862.0}, {"date": "2019-04-11", "close": 3.53, "volume": 589680.0}, {"date": "2019-04-12", "close": 3.2, "volume": 265784.0}, {"date": "2019-04-15", "close": 3.2, "volume": 174263.0}, {"date": "2019-04-16", "close": 3.29, "volume": 188493.0}, {"date": "2019-04-17", "close": 3.1, "volume": 160329.0}, {"date": "2019-04-18", "close": 3.13, "volume": 111966.0}, {"date": "2019-04-22", "close": 3.14, "volume": 57186.0}, {"date": "2019-04-23", "close": 3.06, "volume": 143040.0}, {"date": "2019-04-24", "close": 3.2, "volume": 197646.0}, {"date": "2019-04-25", "close": 3.13, "volume": 58670.0}, {"date": "2019-04-26", "close": 3.09, "volume": 35435.0}, {"date": "2019-04-29", "close": 3.04, "volume": 67183.0}, {"date": "2019-04-30", "close": 2.98, "volume": 70597.0}, {"date": "2019-05-01", "close": 3.15, "volume": 40605.0}, {"date": "2019-05-02", "close": 3.08, "volume": 12109.0}, {"date": "2019-05-03", "close": 3.08, "volume": 10980.0}, {"date": "2019-05-06", "close": 3.07, "volume": 41798.0}, {"date": "2019-05-07", "close": 3.08, "volume": 14690.0}, {"date": "2019-05-08", "close": 3.05, "volume": 32268.0}, {"date": "2019-05-09", "close": 3.08, "volume": 22164.0}, {"date": "2019-05-10", "close": 3.04, "volume": 14072.0}, {"date": "2019-05-13", "close": 2.99, "volume": 34491.0}, {"date": "2019-05-14", "close": 3.04, "volume": 43308.0}, {"date": "2019-05-15", "close": 3.0101, "volume": 15609.0}, {"date": "2019-05-16", "close": 3.0, "volume": 23858.0}, {"date": "2019-05-17", "close": 2.92, "volume": 42909.0}, {"date": "2019-05-20", "close": 2.83, "volume": 19874.0}, {"date": "2019-05-21", "close": 2.92, "volume": 23176.0}, {"date": "2019-05-22", "close": 2.93, "volume": 34104.0}, {"date": "2019-05-23", "close": 2.93, "volume": 41455.0}, {"date": "2019-05-24", "close": 2.84, "volume": 13050.0}, {"date": "2019-05-28", "close": 2.81, "volume": 17525.0}, {"date": "2019-05-29", "close": 2.82, "volume": 17431.0}, {"date": "2019-05-30", "close": 2.86, "volume": 5772.0}, {"date": "2019-05-31", "close": 2.85, "volume": 56718.0}, {"date": "2019-06-03", "close": 2.83, "volume": 16250.0}, {"date": "2019-06-04", "close": 2.89, "volume": 7893.0}, {"date": "2019-06-05", "close": 2.71, "volume": 29200.0}, {"date": "2019-06-06", "close": 2.68, "volume": 36119.0}, {"date": "2019-06-07", "close": 2.7487, "volume": 14675.0}, {"date": "2019-06-10", "close": 2.83, "volume": 19264.0}, {"date": "2019-06-11", "close": 2.88, "volume": 8533.0}, {"date": "2019-06-12", "close": 2.91, "volume": 8340.0}, {"date": "2019-06-13", "close": 3.0, "volume": 22790.0}, {"date": "2019-06-14", "close": 3.05, "volume": 14266.0}, {"date": "2019-06-17", "close": 3.0272, "volume": 22448.0}, {"date": "2019-06-18", "close": 3.04, "volume": 18353.0}, {"date": "2019-06-19", "close": 3.16, "volume": 47887.0}, {"date": "2019-06-20", "close": 3.13, "volume": 29439.0}, {"date": "2019-06-21", "close": 3.17, "volume": 44278.0}, {"date": "2019-06-24", "close": 3.15, "volume": 8804.0}, {"date": "2019-06-25", "close": 2.99, "volume": 11822.0}, {"date": "2019-06-26", "close": 3.05, "volume": 18630.0}, {"date": "2019-06-27", "close": 3.0552, "volume": 5421.0}, {"date": "2019-06-28", "close": 3.07, "volume": 16249.0}, {"date": "2019-07-01", "close": 3.1, "volume": 15649.0}, {"date": "2019-07-02", "close": 3.15, "volume": 25986.0}, {"date": "2019-07-03", "close": 3.13, "volume": 11999.0}, {"date": "2019-07-05", "close": 3.12, "volume": 6868.0}, {"date": "2019-07-08", "close": 3.37, "volume": 1250436.0}, {"date": "2019-07-09", "close": 3.1, "volume": 273028.0}, {"date": "2019-07-10", "close": 2.95, "volume": 162139.0}, {"date": "2019-07-11", "close": 2.65, "volume": 127357.0}, {"date": "2019-07-12", "close": 2.68, "volume": 42618.0}, {"date": "2019-07-15", "close": 2.65, "volume": 13368.0}, {"date": "2019-07-16", "close": 2.62, "volume": 27872.0}, {"date": "2019-07-17", "close": 2.58, "volume": 14082.0}, {"date": "2019-07-18", "close": 2.54, "volume": 19367.0}, {"date": "2019-07-19", "close": 2.57, "volume": 14503.0}, {"date": "2019-07-22", "close": 2.64, "volume": 7596.0}, {"date": "2019-07-23", "close": 2.6055, "volume": 19403.0}, {"date": "2019-07-24", "close": 2.58, "volume": 9083.0}, {"date": "2019-07-25", "close": 2.59, "volume": 6073.0}, {"date": "2019-07-26", "close": 2.5486, "volume": 9232.0}, {"date": "2019-07-29", "close": 2.5226, "volume": 9090.0}, {"date": "2019-07-30", "close": 2.51, "volume": 28460.0}, {"date": "2019-07-31", "close": 2.49, "volume": 11073.0}, {"date": "2019-08-01", "close": 2.46, "volume": 6164.0}, {"date": "2019-08-02", "close": 2.42, "volume": 7199.0}, {"date": "2019-08-05", "close": 2.1565, "volume": 36294.0}, {"date": "2019-08-06", "close": 2.35, "volume": 41905.0}, {"date": "2019-08-07", "close": 2.2501, "volume": 2412.0}, {"date": "2019-08-08", "close": 2.24, "volume": 4079.0}, {"date": "2019-08-09", "close": 2.34, "volume": 5375.0}, {"date": "2019-08-12", "close": 2.16, "volume": 10188.0}, {"date": "2019-08-13", "close": 2.27, "volume": 11233.0}, {"date": "2019-08-14", "close": 2.2535, "volume": 12466.0}, {"date": "2019-08-15", "close": 2.18, "volume": 18886.0}, {"date": "2019-08-16", "close": 2.27, "volume": 6277.0}, {"date": "2019-08-19", "close": 2.2, "volume": 2909.0}, {"date": "2019-08-20", "close": 2.22, "volume": 243032.0}, {"date": "2019-08-21", "close": 2.895, "volume": 17130500.0}, {"date": "2019-08-22", "close": 2.7, "volume": 492526.0}, {"date": "2019-08-23", "close": 2.57, "volume": 214194.0}, {"date": "2019-08-26", "close": 2.47, "volume": 122380.0}, {"date": "2019-08-27", "close": 2.45, "volume": 55643.0}, {"date": "2019-08-28", "close": 2.55, "volume": 99086.0}, {"date": "2019-08-29", "close": 2.51, "volume": 89648.0}, {"date": "2019-08-30", "close": 2.55, "volume": 78627.0}, {"date": "2019-09-03", "close": 2.46, "volume": 17111.0}, {"date": "2019-09-04", "close": 2.46, "volume": 60679.0}, {"date": "2019-09-05", "close": 2.45, "volume": 15701.0}, {"date": "2019-09-06", "close": 2.44, "volume": 9143.0}, {"date": "2019-09-09", "close": 2.52, "volume": 22102.0}, {"date": "2019-09-10", "close": 2.44, "volume": 25137.0}, {"date": "2019-09-11", "close": 2.44, "volume": 11120.0}, {"date": "2019-09-12", "close": 2.51, "volume": 21293.0}, {"date": "2019-09-13", "close": 2.45, "volume": 13861.0}, {"date": "2019-09-16", "close": 2.5, "volume": 9129.0}, {"date": "2019-09-17", "close": 2.52, "volume": 47722.0}, {"date": "2019-09-18", "close": 2.57, "volume": 90229.0}, {"date": "2019-09-19", "close": 2.55, "volume": 56836.0}, {"date": "2019-09-20", "close": 2.54, "volume": 12463.0}, {"date": "2019-09-23", "close": 2.6, "volume": 21420.0}, {"date": "2019-09-24", "close": 2.53, "volume": 15181.0}, {"date": "2019-09-25", "close": 2.5527, "volume": 36371.0}, {"date": "2019-09-26", "close": 2.54, "volume": 10503.0}, {"date": "2019-09-27", "close": 2.52, "volume": 15063.0}, {"date": "2019-09-30", "close": 2.45, "volume": 8618.0}, {"date": "2019-10-01", "close": 2.45, "volume": 16809.0}, {"date": "2019-10-02", "close": 2.45, "volume": 17401.0}, {"date": "2019-10-03", "close": 2.4392, "volume": 10181.0}, {"date": "2019-10-04", "close": 2.46, "volume": 16710.0}, {"date": "2019-10-07", "close": 2.42, "volume": 8554.0}, {"date": "2019-10-08", "close": 2.44, "volume": 10520.0}, {"date": "2019-10-09", "close": 2.46, "volume": 8962.0}, {"date": "2019-10-10", "close": 2.57, "volume": 10708.0}, {"date": "2019-10-11", "close": 2.5, "volume": 13448.0}, {"date": "2019-10-14", "close": 2.57, "volume": 10014.0}, {"date": "2019-10-15", "close": 2.72, "volume": 144631.0}, {"date": "2019-10-16", "close": 2.76, "volume": 38204.0}, {"date": "2019-10-17", "close": 2.6, "volume": 12762.0}, {"date": "2019-10-18", "close": 2.6552, "volume": 5343.0}, {"date": "2019-10-21", "close": 2.58, "volume": 12791.0}, {"date": "2019-10-22", "close": 2.68, "volume": 1000.0}, {"date": "2019-10-23", "close": 2.6869, "volume": 26124.0}, {"date": "2019-10-24", "close": 2.63, "volume": 12129.0}, {"date": "2019-10-25", "close": 2.7, "volume": 36417.0}, {"date": "2019-10-28", "close": 2.73, "volume": 5151.0}, {"date": "2019-10-29", "close": 2.85, "volume": 25725.0}, {"date": "2019-10-30", "close": 2.7, "volume": 34836.0}, {"date": "2019-10-31", "close": 2.67, "volume": 30552.0}, {"date": "2019-11-01", "close": 2.65, "volume": 16130.0}, {"date": "2019-11-04", "close": 2.64, "volume": 18591.0}, {"date": "2019-11-05", "close": 2.67, "volume": 13156.0}, {"date": "2019-11-06", "close": 2.63, "volume": 18153.0}, {"date": "2019-11-07", "close": 2.61, "volume": 9451.0}, {"date": "2019-11-08", "close": 2.71, "volume": 28428.0}, {"date": "2019-11-11", "close": 2.6322, "volume": 19141.0}, {"date": "2019-11-12", "close": 2.64, "volume": 7200.0}, {"date": "2019-11-13", "close": 2.6, "volume": 147800.0}, {"date": "2019-11-14", "close": 2.31, "volume": 175126.0}, {"date": "2019-11-15", "close": 2.35, "volume": 50140.0}, {"date": "2019-11-18", "close": 2.18, "volume": 37521.0}, {"date": "2019-11-19", "close": 2.37, "volume": 28673.0}, {"date": "2019-11-20", "close": 2.27, "volume": 12838.0}, {"date": "2019-11-21", "close": 2.27, "volume": 9118.0}, {"date": "2019-11-22", "close": 2.235, "volume": 4525.0}, {"date": "2019-11-25", "close": 2.22, "volume": 42456.0}, {"date": "2019-11-26", "close": 2.3, "volume": 38571.0}, {"date": "2019-11-27", "close": 2.285, "volume": 5513.0}, {"date": "2019-11-29", "close": 2.3, "volume": 466.0}, {"date": "2019-12-02", "close": 2.3, "volume": 6080.0}, {"date": "2019-12-03", "close": 2.305, "volume": 14964.0}, {"date": "2019-12-04", "close": 2.3, "volume": 5449.0}, {"date": "2019-12-05", "close": 2.3, "volume": 10729.0}, {"date": "2019-12-06", "close": 2.27, "volume": 24860.0}, {"date": "2019-12-09", "close": 2.21, "volume": 38048.0}, {"date": "2019-12-10", "close": 2.22, "volume": 20848.0}, {"date": "2019-12-11", "close": 2.21, "volume": 11410.0}, {"date": "2019-12-12", "close": 2.2, "volume": 19303.0}, {"date": "2019-12-13", "close": 2.16, "volume": 14418.0}, {"date": "2019-12-16", "close": 2.12, "volume": 24112.0}, {"date": "2019-12-17", "close": 2.17, "volume": 10324.0}, {"date": "2019-12-18", "close": 2.17, "volume": 29143.0}, {"date": "2019-12-19", "close": 2.16, "volume": 8631.0}, {"date": "2019-12-20", "close": 2.1, "volume": 47912.0}, {"date": "2019-12-23", "close": 2.08, "volume": 20696.0}, {"date": "2019-12-24", "close": 1.93, "volume": 59073.0}, {"date": "2019-12-26", "close": 2.07, "volume": 67727.0}, {"date": "2019-12-27", "close": 2.065, "volume": 34775.0}, {"date": "2019-12-30", "close": 2.015, "volume": 25668.0}, {"date": "2019-12-31", "close": 1.98, "volume": 51229.0}, {"date": "2020-01-02", "close": 2.1, "volume": 26382.0}, {"date": "2020-01-03", "close": 2.15, "volume": 16936.0}, {"date": "2020-01-06", "close": 2.16, "volume": 23617.0}, {"date": "2020-01-07", "close": 2.13, "volume": 27681.0}, {"date": "2020-01-08", "close": 2.11, "volume": 8383.0}, {"date": "2020-01-09", "close": 2.27, "volume": 300285.0}, {"date": "2020-01-10", "close": 2.39, "volume": 288877.0}, {"date": "2020-01-13", "close": 1.98, "volume": 155877.0}, {"date": "2020-01-14", "close": 2.0202, "volume": 44856.0}, {"date": "2020-01-15", "close": 1.99, "volume": 40456.0}, {"date": "2020-01-16", "close": 2.0, "volume": 24732.0}, {"date": "2020-01-17", "close": 2.01, "volume": 655612.0}, {"date": "2020-01-21", "close": 2.3, "volume": 1218171.0}, {"date": "2020-01-22", "close": 2.11, "volume": 111978.0}, {"date": "2020-01-23", "close": 2.1, "volume": 104648.0}, {"date": "2020-01-24", "close": 2.1, "volume": 33748.0}, {"date": "2020-01-27", "close": 2.02, "volume": 27482.0}, {"date": "2020-01-28", "close": 2.03, "volume": 17618.0}, {"date": "2020-01-29", "close": 2.0404, "volume": 11144.0}, {"date": "2020-01-30", "close": 2.0373, "volume": 20296.0}, {"date": "2020-01-31", "close": 2.0301, "volume": 23598.0}, {"date": "2020-02-03", "close": 2.04, "volume": 25461.0}, {"date": "2020-02-04", "close": 2.0199, "volume": 44697.0}, {"date": "2020-02-05", "close": 2.06, "volume": 10709.0}, {"date": "2020-02-06", "close": 2.02, "volume": 11434.0}, {"date": "2020-02-07", "close": 2.0, "volume": 77856.0}, {"date": "2020-02-10", "close": 2.06, "volume": 235889.0}, {"date": "2020-02-11", "close": 2.02, "volume": 21386.0}, {"date": "2020-02-12", "close": 2.08, "volume": 22184.0}, {"date": "2020-02-13", "close": 2.0, "volume": 50189.0}, {"date": "2020-02-14", "close": 2.05, "volume": 29182.0}, {"date": "2020-02-18", "close": 2.06, "volume": 19576.0}, {"date": "2020-02-19", "close": 2.1354, "volume": 444438.0}, {"date": "2020-02-20", "close": 2.08, "volume": 29529.0}, {"date": "2020-02-21", "close": 2.02, "volume": 44532.0}, {"date": "2020-02-24", "close": 2.04, "volume": 34830.0}, {"date": "2020-02-25", "close": 2.39, "volume": 579215.0}, {"date": "2020-02-26", "close": 2.09, "volume": 677266.0}, {"date": "2020-02-27", "close": 2.51, "volume": 1074398.0}, {"date": "2020-02-28", "close": 2.24, "volume": 548631.0}, {"date": "2020-03-02", "close": 2.1288, "volume": 63403.0}, {"date": "2020-03-03", "close": 2.36, "volume": 329319.0}, {"date": "2020-03-04", "close": 2.225, "volume": 84060.0}, {"date": "2020-03-05", "close": 2.18, "volume": 35297.0}, {"date": "2020-03-06", "close": 2.07, "volume": 56830.0}, {"date": "2020-03-09", "close": 1.83, "volume": 122739.0}, {"date": "2020-03-10", "close": 1.78, "volume": 53508.0}, {"date": "2020-03-11", "close": 1.83, "volume": 84456.0}, {"date": "2020-03-12", "close": 1.67, "volume": 28716.0}, {"date": "2020-03-13", "close": 1.37, "volume": 57719.0}, {"date": "2020-03-16", "close": 1.22, "volume": 42951.0}, {"date": "2020-03-17", "close": 1.22, "volume": 31249.0}, {"date": "2020-03-18", "close": 1.18, "volume": 15535.0}, {"date": "2020-03-19", "close": 1.37, "volume": 40897.0}, {"date": "2020-03-20", "close": 1.45, "volume": 60242.0}, {"date": "2020-03-23", "close": 1.6, "volume": 149584.0}, {"date": "2020-03-24", "close": 1.5896, "volume": 53950.0}, {"date": "2020-03-25", "close": 1.75, "volume": 42166.0}, {"date": "2020-03-26", "close": 1.89, "volume": 25773.0}, {"date": "2020-03-27", "close": 1.8, "volume": 36378.0}, {"date": "2020-03-30", "close": 1.9367, "volume": 28668.0}, {"date": "2020-03-31", "close": 1.9, "volume": 26073.0}, {"date": "2020-04-01", "close": 2.15, "volume": 117774.0}, {"date": "2020-04-02", "close": 2.0, "volume": 43276.0}, {"date": "2020-04-03", "close": 1.9501, "volume": 19135.0}, {"date": "2020-04-06", "close": 1.9799, "volume": 35707.0}, {"date": "2020-04-07", "close": 2.0198, "volume": 12615.0}, {"date": "2020-04-08", "close": 2.15, "volume": 45804.0}, {"date": "2020-04-09", "close": 1.85, "volume": 213535.0}, {"date": "2020-04-13", "close": 1.84, "volume": 46190.0}, {"date": "2020-04-14", "close": 1.86, "volume": 18122.0}, {"date": "2020-04-15", "close": 1.86, "volume": 12463.0}, {"date": "2020-04-16", "close": 1.82, "volume": 9617.0}, {"date": "2020-04-17", "close": 1.87, "volume": 7396.0}, {"date": "2020-04-20", "close": 1.82, "volume": 53467.0}, {"date": "2020-04-21", "close": 1.84, "volume": 28227.0}, {"date": "2020-04-22", "close": 1.92, "volume": 38602.0}, {"date": "2020-04-23", "close": 1.91, "volume": 33412.0}, {"date": "2020-04-24", "close": 2.05, "volume": 189795.0}, {"date": "2020-04-27", "close": 2.15, "volume": 130180.0}, {"date": "2020-04-28", "close": 2.25, "volume": 84053.0}, {"date": "2020-04-29", "close": 2.168, "volume": 42868.0}, {"date": "2020-04-30", "close": 2.12, "volume": 14316.0}, {"date": "2020-05-01", "close": 1.9601, "volume": 56965.0}, {"date": "2020-05-04", "close": 1.99, "volume": 9400.0}, {"date": "2020-05-05", "close": 1.9771, "volume": 15898.0}, {"date": "2020-05-06", "close": 2.25, "volume": 285614.0}, {"date": "2020-05-07", "close": 2.19, "volume": 327205.0}, {"date": "2020-05-08", "close": 2.1455, "volume": 67559.0}, {"date": "2020-05-11", "close": 2.16, "volume": 74852.0}, {"date": "2020-05-12", "close": 2.1036, "volume": 41350.0}, {"date": "2020-05-13", "close": 2.04, "volume": 46684.0}, {"date": "2020-05-14", "close": 2.0, "volume": 11838.0}, {"date": "2020-05-15", "close": 2.0331, "volume": 11166.0}, {"date": "2020-05-18", "close": 2.0, "volume": 17095.0}, {"date": "2020-05-19", "close": 2.08, "volume": 25174.0}, {"date": "2020-05-20", "close": 2.75, "volume": 8489129.0}, {"date": "2020-05-21", "close": 2.95, "volume": 1723444.0}, {"date": "2020-05-22", "close": 2.82, "volume": 255158.0}, {"date": "2020-05-26", "close": 3.24, "volume": 1295955.0}, {"date": "2020-05-27", "close": 2.96, "volume": 252621.0}, {"date": "2020-05-28", "close": 2.86, "volume": 528346.0}, {"date": "2020-05-29", "close": 2.91, "volume": 83190.0}, {"date": "2020-06-01", "close": 2.89, "volume": 89779.0}, {"date": "2020-06-02", "close": 2.98, "volume": 41756.0}, {"date": "2020-06-03", "close": 2.8501, "volume": 77992.0}, {"date": "2020-06-04", "close": 2.88, "volume": 160102.0}, {"date": "2020-06-05", "close": 3.07, "volume": 620720.0}, {"date": "2020-06-08", "close": 3.2, "volume": 909455.0}, {"date": "2020-06-09", "close": 3.48, "volume": 908904.0}, {"date": "2020-06-10", "close": 3.2, "volume": 113869.0}, {"date": "2020-06-11", "close": 2.6, "volume": 224935.0}, {"date": "2020-06-12", "close": 2.825, "volume": 538009.0}, {"date": "2020-06-15", "close": 2.84, "volume": 60332.0}, {"date": "2020-06-16", "close": 2.87, "volume": 29960.0}, {"date": "2020-06-17", "close": 3.19, "volume": 631810.0}, {"date": "2020-06-18", "close": 3.12, "volume": 230510.0}, {"date": "2020-06-19", "close": 3.17, "volume": 68716.0}, {"date": "2020-06-22", "close": 3.14, "volume": 1540122.0}, {"date": "2020-06-23", "close": 3.19, "volume": 179352.0}, {"date": "2020-06-24", "close": 3.2, "volume": 638512.0}, {"date": "2020-06-25", "close": 3.39, "volume": 207947.0}, {"date": "2020-06-26", "close": 3.54, "volume": 801521.0}, {"date": "2020-06-29", "close": 3.53, "volume": 155487.0}, {"date": "2020-06-30", "close": 3.59, "volume": 140938.0}, {"date": "2020-07-01", "close": 3.29, "volume": 113793.0}, {"date": "2020-07-02", "close": 3.35, "volume": 94884.0}, {"date": "2020-07-06", "close": 3.33, "volume": 110119.0}, {"date": "2020-07-07", "close": 3.21, "volume": 287592.0}, {"date": "2020-07-08", "close": 3.25, "volume": 140186.0}, {"date": "2020-07-09", "close": 3.59, "volume": 310502.0}, {"date": "2020-07-10", "close": 3.42, "volume": 342155.0}, {"date": "2020-07-13", "close": 3.04, "volume": 212633.0}, {"date": "2020-07-14", "close": 3.13, "volume": 108093.0}, {"date": "2020-07-15", "close": 3.23, "volume": 91106.0}, {"date": "2020-07-16", "close": 3.26, "volume": 223317.0}, {"date": "2020-07-17", "close": 3.23, "volume": 38256.0}, {"date": "2020-07-20", "close": 3.28, "volume": 25122.0}, {"date": "2020-07-21", "close": 3.17, "volume": 27477.0}, {"date": "2020-07-22", "close": 3.14, "volume": 31589.0}, {"date": "2020-07-23", "close": 3.15, "volume": 27985.0}, {"date": "2020-07-24", "close": 3.05, "volume": 47964.0}, {"date": "2020-07-27", "close": 3.04, "volume": 64557.0}, {"date": "2020-07-28", "close": 2.91, "volume": 100641.0}, {"date": "2020-07-29", "close": 2.89, "volume": 18053.0}, {"date": "2020-07-30", "close": 3.03, "volume": 34948.0}, {"date": "2020-07-31", "close": 2.96, "volume": 10244.0}, {"date": "2020-08-03", "close": 3.2, "volume": 50548.0}, {"date": "2020-08-04", "close": 3.08, "volume": 22764.0}, {"date": "2020-08-05", "close": 3.14, "volume": 19431.0}, {"date": "2020-08-06", "close": 3.43, "volume": 5220148.0}, {"date": "2020-08-07", "close": 3.83, "volume": 584498.0}, {"date": "2020-08-10", "close": 3.8, "volume": 165824.0}, {"date": "2020-08-11", "close": 3.62, "volume": 384361.0}, {"date": "2020-08-12", "close": 3.43, "volume": 141868.0}, {"date": "2020-08-13", "close": 3.43, "volume": 42606.0}, {"date": "2020-08-14", "close": 3.34, "volume": 79397.0}, {"date": "2020-08-17", "close": 3.36, "volume": 10738.0}, {"date": "2020-08-18", "close": 3.3, "volume": 28168.0}, {"date": "2020-08-19", "close": 3.24, "volume": 23621.0}, {"date": "2020-08-20", "close": 3.17, "volume": 50754.0}, {"date": "2020-08-21", "close": 3.15, "volume": 67997.0}, {"date": "2020-08-24", "close": 3.035, "volume": 109930.0}, {"date": "2020-08-25", "close": 3.15, "volume": 160190.0}, {"date": "2020-08-26", "close": 3.1783, "volume": 676271.0}, {"date": "2020-08-27", "close": 3.2, "volume": 108421.0}, {"date": "2020-08-28", "close": 3.26, "volume": 12925.0}, {"date": "2020-08-31", "close": 3.3, "volume": 133155.0}, {"date": "2020-09-01", "close": 3.26, "volume": 169630.0}, {"date": "2020-09-02", "close": 3.2, "volume": 59257.0}, {"date": "2020-09-03", "close": 3.03, "volume": 48917.0}, {"date": "2020-09-04", "close": 3.01, "volume": 51062.0}, {"date": "2020-09-08", "close": 2.84, "volume": 31471.0}, {"date": "2020-09-09", "close": 2.83, "volume": 17772.0}, {"date": "2020-09-10", "close": 2.8, "volume": 21173.0}, {"date": "2020-09-11", "close": 2.67, "volume": 26452.0}, {"date": "2020-09-14", "close": 2.79, "volume": 8803.0}, {"date": "2020-09-15", "close": 2.71, "volume": 11860.0}, {"date": "2020-09-16", "close": 2.81, "volume": 11232.0}, {"date": "2020-09-17", "close": 2.8, "volume": 7089.0}, {"date": "2020-09-18", "close": 2.77, "volume": 6479.0}, {"date": "2020-09-21", "close": 2.72, "volume": 198576.0}, {"date": "2020-09-22", "close": 2.73, "volume": 85367.0}, {"date": "2020-09-23", "close": 2.5499, "volume": 46777.0}, {"date": "2020-09-24", "close": 2.7862, "volume": 125273.0}, {"date": "2020-09-25", "close": 3.01, "volume": 89196.0}, {"date": "2020-09-28", "close": 2.87, "volume": 379552.0}, {"date": "2020-09-29", "close": 2.73, "volume": 27706.0}, {"date": "2020-09-30", "close": 2.68, "volume": 31388.0}, {"date": "2020-10-01", "close": 2.725, "volume": 7973.0}, {"date": "2020-10-02", "close": 2.91, "volume": 25340.0}, {"date": "2020-10-05", "close": 2.9, "volume": 33920.0}, {"date": "2020-10-06", "close": 2.89, "volume": 48165.0}, {"date": "2020-10-07", "close": 3.0, "volume": 56450.0}, {"date": "2020-10-08", "close": 2.945, "volume": 6558.0}, {"date": "2020-10-09", "close": 3.0, "volume": 18974.0}, {"date": "2020-10-12", "close": 2.91, "volume": 38750.0}, {"date": "2020-10-13", "close": 2.92, "volume": 5676.0}, {"date": "2020-10-14", "close": 2.94, "volume": 95174.0}, {"date": "2020-10-15", "close": 2.94, "volume": 62713.0}, {"date": "2020-10-16", "close": 2.9599, "volume": 40868.0}, {"date": "2020-10-19", "close": 3.07, "volume": 115051.0}, {"date": "2020-10-20", "close": 3.08, "volume": 238680.0}, {"date": "2020-10-21", "close": 2.96, "volume": 60899.0}, {"date": "2020-10-22", "close": 3.14, "volume": 60597.0}, {"date": "2020-10-23", "close": 3.07, "volume": 135139.0}, {"date": "2020-10-26", "close": 2.9, "volume": 96203.0}, {"date": "2020-10-27", "close": 2.89, "volume": 32780.0}, {"date": "2020-10-28", "close": 2.92, "volume": 122436.0}, {"date": "2020-10-29", "close": 2.87, "volume": 13566.0}, {"date": "2020-10-30", "close": 2.78, "volume": 41981.0}, {"date": "2020-11-02", "close": 2.74, "volume": 15061.0}, {"date": "2020-11-03", "close": 2.72, "volume": 12156.0}, {"date": "2020-11-04", "close": 2.8, "volume": 2187.0}, {"date": "2020-11-05", "close": 3.03, "volume": 60777.0}, {"date": "2020-11-06", "close": 3.08, "volume": 111129.0}, {"date": "2020-11-09", "close": 2.85, "volume": 80601.0}, {"date": "2020-11-10", "close": 2.82, "volume": 35096.0}, {"date": "2020-11-11", "close": 2.87, "volume": 5354.0}, {"date": "2020-11-12", "close": 3.0, "volume": 38097.0}, {"date": "2020-11-13", "close": 2.91, "volume": 34820.0}, {"date": "2020-11-16", "close": 2.93, "volume": 15055.0}, {"date": "2020-11-17", "close": 3.05, "volume": 100015.0}, {"date": "2020-11-18", "close": 2.97, "volume": 70580.0}, {"date": "2020-11-19", "close": 3.06, "volume": 15549.0}, {"date": "2020-11-20", "close": 3.09, "volume": 21740.0}, {"date": "2020-11-23", "close": 3.15, "volume": 75457.0}, {"date": "2020-11-24", "close": 3.23, "volume": 91554.0}, {"date": "2020-11-25", "close": 3.32, "volume": 135681.0}, {"date": "2020-11-27", "close": 3.23, "volume": 35865.0}, {"date": "2020-11-30", "close": 3.14, "volume": 14350.0}, {"date": "2020-12-01", "close": 3.09, "volume": 36794.0}, {"date": "2020-12-02", "close": 3.07, "volume": 2847.0}, {"date": "2020-12-03", "close": 3.15, "volume": 489474.0}, {"date": "2020-12-04", "close": 3.17, "volume": 48938.0}, {"date": "2020-12-07", "close": 3.14, "volume": 17192.0}, {"date": "2020-12-08", "close": 3.165, "volume": 16763.0}, {"date": "2020-12-09", "close": 3.09, "volume": 9507.0}, {"date": "2020-12-10", "close": 3.08, "volume": 13232.0}, {"date": "2020-12-11", "close": 3.07, "volume": 13741.0}, {"date": "2020-12-14", "close": 3.1, "volume": 9637.0}, {"date": "2020-12-15", "close": 3.05, "volume": 5915.0}, {"date": "2020-12-16", "close": 3.05, "volume": 12800.0}, {"date": "2020-12-17", "close": 3.2, "volume": 85465.0}, {"date": "2020-12-18", "close": 3.2, "volume": 9783.0}, {"date": "2020-12-21", "close": 3.2, "volume": 29614.0}, {"date": "2020-12-22", "close": 3.14, "volume": 13834.0}, {"date": "2020-12-23", "close": 3.25, "volume": 99619.0}, {"date": "2020-12-24", "close": 3.24, "volume": 8376.0}, {"date": "2020-12-28", "close": 3.51, "volume": 1207471.0}, {"date": "2020-12-29", "close": 3.28, "volume": 126646.0}, {"date": "2020-12-30", "close": 3.39, "volume": 64066.0}, {"date": "2020-12-31", "close": 3.58, "volume": 143124.0}, {"date": "2021-01-04", "close": 3.47, "volume": 28478.0}, {"date": "2021-01-05", "close": 3.49, "volume": 20321.0}, {"date": "2021-01-06", "close": 3.39, "volume": 21499.0}, {"date": "2021-01-07", "close": 3.58, "volume": 33343.0}, {"date": "2021-01-08", "close": 4.04, "volume": 347914.0}, {"date": "2021-01-11", "close": 3.59, "volume": 124761.0}, {"date": "2021-01-12", "close": 3.55, "volume": 33524.0}, {"date": "2021-01-13", "close": 3.3939, "volume": 55577.0}, {"date": "2021-01-14", "close": 3.4, "volume": 24523.0}, {"date": "2021-01-15", "close": 3.27, "volume": 24831.0}, {"date": "2021-01-19", "close": 3.38, "volume": 38365.0}, {"date": "2021-01-20", "close": 3.6, "volume": 186321.0}, {"date": "2021-01-21", "close": 3.44, "volume": 30017.0}, {"date": "2021-01-22", "close": 3.72, "volume": 128612.0}, {"date": "2021-01-25", "close": 3.71, "volume": 150954.0}, {"date": "2021-01-26", "close": 3.9, "volume": 103369.0}, {"date": "2021-01-27", "close": 3.81, "volume": 160284.0}, {"date": "2021-01-28", "close": 3.75, "volume": 42013.0}, {"date": "2021-01-29", "close": 3.809, "volume": 40571.0}, {"date": "2021-02-01", "close": 3.75, "volume": 45080.0}, {"date": "2021-02-02", "close": 3.9501, "volume": 814369.0}, {"date": "2021-02-03", "close": 3.99, "volume": 70286.0}, {"date": "2021-02-04", "close": 4.75, "volume": 302840.0}, {"date": "2021-02-05", "close": 4.2537, "volume": 90891.0}, {"date": "2021-02-08", "close": 3.97, "volume": 454638.0}, {"date": "2021-02-09", "close": 5.43, "volume": 10359820.0}, {"date": "2021-02-10", "close": 5.77, "volume": 1848376.0}, {"date": "2021-02-11", "close": 7.22, "volume": 6674096.0}, {"date": "2021-02-12", "close": 6.47, "volume": 1660130.0}, {"date": "2021-02-16", "close": 6.68, "volume": 561535.0}, {"date": "2021-02-17", "close": 6.2, "volume": 188724.0}, {"date": "2021-02-18", "close": 7.18, "volume": 2316781.0}, {"date": "2021-02-19", "close": 6.6, "volume": 493051.0}, {"date": "2021-02-22", "close": 6.06, "volume": 651395.0}, {"date": "2021-02-23", "close": 5.24, "volume": 713960.0}, {"date": "2021-02-24", "close": 5.52, "volume": 170905.0}, {"date": "2021-02-25", "close": 4.91, "volume": 204937.0}, {"date": "2021-02-26", "close": 5.16, "volume": 588326.0}, {"date": "2021-03-01", "close": 5.44, "volume": 384204.0}, {"date": "2021-03-02", "close": 5.17, "volume": 104336.0}, {"date": "2021-03-03", "close": 4.84, "volume": 87257.0}, {"date": "2021-03-04", "close": 4.3, "volume": 201132.0}, {"date": "2021-03-05", "close": 4.44, "volume": 507654.0}, {"date": "2021-03-08", "close": 4.45, "volume": 96497.0}, {"date": "2021-03-09", "close": 4.67, "volume": 102443.0}, {"date": "2021-03-10", "close": 4.71, "volume": 77903.0}, {"date": "2021-03-11", "close": 4.91, "volume": 105329.0}, {"date": "2021-03-12", "close": 5.08, "volume": 75629.0}, {"date": "2021-03-15", "close": 5.53, "volume": 137259.0}, {"date": "2021-03-16", "close": 5.08, "volume": 69120.0}, {"date": "2021-03-17", "close": 5.17, "volume": 41841.0}, {"date": "2021-03-18", "close": 4.76, "volume": 34195.0}, {"date": "2021-03-19", "close": 4.95, "volume": 51063.0}, {"date": "2021-03-22", "close": 5.06, "volume": 104099.0}, {"date": "2021-03-23", "close": 5.0, "volume": 63948.0}, {"date": "2021-03-24", "close": 4.72, "volume": 234036.0}, {"date": "2021-03-25", "close": 4.7, "volume": 73383.0}, {"date": "2021-03-26", "close": 4.86, "volume": 63727.0}, {"date": "2021-03-29", "close": 4.52, "volume": 52618.0}, {"date": "2021-03-30", "close": 4.62, "volume": 229978.0}, {"date": "2021-03-31", "close": 4.56, "volume": 39266.0}, {"date": "2021-04-01", "close": 4.83, "volume": 47886.0}, {"date": "2021-04-05", "close": 4.95, "volume": 519065.0}, {"date": "2021-04-06", "close": 4.86, "volume": 35767.0}, {"date": "2021-04-07", "close": 4.97, "volume": 351963.0}, {"date": "2021-04-08", "close": 5.45, "volume": 756359.0}, {"date": "2021-04-09", "close": 4.85, "volume": 269528.0}, {"date": "2021-04-12", "close": 4.13, "volume": 1589473.0}, {"date": "2021-04-13", "close": 3.65, "volume": 144791.0}, {"date": "2021-04-14", "close": 3.71, "volume": 95602.0}, {"date": "2021-04-15", "close": 3.36, "volume": 155102.0}, {"date": "2021-04-16", "close": 3.2, "volume": 91347.0}, {"date": "2021-04-19", "close": 3.14, "volume": 61275.0}, {"date": "2021-04-20", "close": 3.07, "volume": 54305.0}, {"date": "2021-04-21", "close": 3.35, "volume": 126292.0}, {"date": "2021-04-22", "close": 3.38, "volume": 90161.0}, {"date": "2021-04-23", "close": 3.64, "volume": 73276.0}, {"date": "2021-04-26", "close": 3.77, "volume": 60418.0}, {"date": "2021-04-27", "close": 4.05, "volume": 194001.0}, {"date": "2021-04-28", "close": 3.88, "volume": 67790.0}, {"date": "2021-04-29", "close": 3.77, "volume": 93100.0}, {"date": "2021-04-30", "close": 3.63, "volume": 21725.0}, {"date": "2021-05-03", "close": 3.76, "volume": 379840.0}, {"date": "2021-05-04", "close": 5.94, "volume": 16728140.0}, {"date": "2021-05-05", "close": 5.5, "volume": 3843074.0}, {"date": "2021-05-06", "close": 10.22, "volume": 159231500.0}, {"date": "2021-05-07", "close": 7.95, "volume": 14231440.0}, {"date": "2021-05-10", "close": 8.7, "volume": 61294060.0}, {"date": "2021-05-11", "close": 8.82, "volume": 4174739.0}, {"date": "2021-05-12", "close": 7.4, "volume": 1652966.0}, {"date": "2021-05-13", "close": 6.25, "volume": 2347362.0}, {"date": "2021-05-14", "close": 8.38, "volume": 16935960.0}, {"date": "2021-05-17", "close": 8.58, "volume": 3437031.0}, {"date": "2021-05-18", "close": 7.87, "volume": 1611712.0}, {"date": "2021-05-19", "close": 7.76, "volume": 6474956.0}, {"date": "2021-05-20", "close": 7.92, "volume": 4307432.0}, {"date": "2021-05-21", "close": 7.6, "volume": 650992.0}, {"date": "2021-05-24", "close": 7.92, "volume": 876068.0}, {"date": "2021-05-25", "close": 9.5, "volume": 16062430.0}, {"date": "2021-05-26", "close": 9.68, "volume": 1550193.0}, {"date": "2021-05-27", "close": 9.54, "volume": 2952038.0}, {"date": "2021-05-28", "close": 13.82, "volume": 39412410.0}, {"date": "2021-06-01", "close": 13.42, "volume": 9477595.0}, {"date": "2021-06-02", "close": 12.25, "volume": 3146597.0}, {"date": "2021-06-03", "close": 15.1, "volume": 29210190.0}, {"date": "2021-06-04", "close": 20.5, "volume": 47298630.0}, {"date": "2021-06-07", "close": 24.2, "volume": 20944490.0}, {"date": "2021-06-08", "close": 25.83, "volume": 7497845.0}, {"date": "2021-06-09", "close": 20.2, "volume": 2782034.0}, {"date": "2021-06-10", "close": 18.26, "volume": 2444121.0}, {"date": "2021-06-11", "close": 20.0, "volume": 5522289.0}, {"date": "2021-06-14", "close": 19.81, "volume": 1629870.0}, {"date": "2021-06-15", "close": 17.82, "volume": 787837.0}, {"date": "2021-06-16", "close": 17.71, "volume": 1177255.0}, {"date": "2021-06-17", "close": 17.93, "volume": 1059585.0}, {"date": "2021-06-18", "close": 19.35, "volume": 7694207.0}, {"date": "2021-06-21", "close": 18.38, "volume": 1987585.0}, {"date": "2021-06-22", "close": 17.45, "volume": 1566507.0}, {"date": "2021-06-23", "close": 19.01, "volume": 3669890.0}, {"date": "2021-06-24", "close": 20.02, "volume": 4375104.0}, {"date": "2021-06-25", "close": 19.03, "volume": 1087985.0}, {"date": "2021-06-28", "close": 19.82, "volume": 1505985.0}, {"date": "2021-06-29", "close": 19.06, "volume": 2170461.0}, {"date": "2021-06-30", "close": 18.4, "volume": 367060.0}, {"date": "2021-07-01", "close": 16.41, "volume": 1180034.0}, {"date": "2021-07-02", "close": 15.95, "volume": 1059475.0}, {"date": "2021-07-06", "close": 16.38, "volume": 718179.0}, {"date": "2021-07-07", "close": 13.5, "volume": 651018.0}, {"date": "2021-07-08", "close": 13.28, "volume": 1061761.0}, {"date": "2021-07-09", "close": 12.96, "volume": 604798.0}, {"date": "2021-07-12", "close": 13.33, "volume": 900171.0}, {"date": "2021-07-13", "close": 11.02, "volume": 830015.0}, {"date": "2021-07-14", "close": 11.06, "volume": 654574.0}, {"date": "2021-07-15", "close": 10.52, "volume": 377763.0}, {"date": "2021-07-16", "close": 10.14, "volume": 342626.0}, {"date": "2021-07-19", "close": 10.5, "volume": 900621.0}, {"date": "2021-07-20", "close": 10.0, "volume": 660068.0}, {"date": "2021-07-21", "close": 10.23, "volume": 755792.0}, {"date": "2021-07-22", "close": 9.98, "volume": 2559912.0}, {"date": "2021-07-23", "close": 8.53, "volume": 638486.0}, {"date": "2021-07-26", "close": 8.51, "volume": 350855.0}, {"date": "2021-07-27", "close": 8.49, "volume": 345198.0}, {"date": "2021-07-28", "close": 9.5, "volume": 1272195.0}, {"date": "2021-07-29", "close": 8.77, "volume": 793480.0}, {"date": "2021-07-30", "close": 8.43, "volume": 369456.0}, {"date": "2021-08-02", "close": 8.73, "volume": 188145.0}, {"date": "2021-08-03", "close": 8.48, "volume": 104619.0}, {"date": "2021-08-04", "close": 9.06, "volume": 2204248.0}, {"date": "2021-08-05", "close": 8.66, "volume": 587678.0}, {"date": "2021-08-06", "close": 8.73, "volume": 338184.0}, {"date": "2021-08-09", "close": 9.31, "volume": 602972.0}, {"date": "2021-08-10", "close": 8.84, "volume": 376357.0}, {"date": "2021-08-11", "close": 8.23, "volume": 393266.0}, {"date": "2021-08-12", "close": 8.35, "volume": 120197.0}, {"date": "2021-08-13", "close": 7.54, "volume": 195625.0}, {"date": "2021-08-16", "close": 7.5, "volume": 114574.0}, {"date": "2021-08-17", "close": 7.22, "volume": 130055.0}, {"date": "2021-08-18", "close": 7.41, "volume": 145632.0}, {"date": "2021-08-19", "close": 7.23, "volume": 254545.0}, {"date": "2021-08-20", "close": 7.69, "volume": 330873.0}, {"date": "2021-08-23", "close": 8.6, "volume": 469271.0}, {"date": "2021-08-24", "close": 8.85, "volume": 263467.0}, {"date": "2021-08-25", "close": 8.81, "volume": 255717.0}, {"date": "2021-08-26", "close": 8.59, "volume": 120292.0}, {"date": "2021-08-27", "close": 8.75, "volume": 146197.0}, {"date": "2021-08-30", "close": 9.32, "volume": 739077.0}, {"date": "2021-08-31", "close": 10.03, "volume": 8860345.0}, {"date": "2021-09-01", "close": 10.01, "volume": 833353.0}, {"date": "2021-09-02", "close": 10.21, "volume": 788566.0}, {"date": "2021-09-03", "close": 9.31, "volume": 358431.0}, {"date": "2021-09-07", "close": 9.37, "volume": 619674.0}, {"date": "2021-09-08", "close": 8.98, "volume": 356036.0}, {"date": "2021-09-09", "close": 9.52, "volume": 266575.0}, {"date": "2021-09-10", "close": 9.19, "volume": 84978.0}, {"date": "2021-09-13", "close": 9.13, "volume": 138133.0}, {"date": "2021-09-14", "close": 8.28, "volume": 136430.0}, {"date": "2021-09-15", "close": 8.69, "volume": 287600.0}, {"date": "2021-09-16", "close": 8.5, "volume": 64987.0}, {"date": "2021-09-17", "close": 8.87, "volume": 275001.0}, {"date": "2021-09-20", "close": 7.8, "volume": 210614.0}, {"date": "2021-09-21", "close": 8.24, "volume": 99954.0}, {"date": "2021-09-22", "close": 8.14, "volume": 139515.0}, {"date": "2021-09-23", "close": 8.89, "volume": 711872.0}, {"date": "2021-09-24", "close": 8.5, "volume": 158106.0}, {"date": "2021-09-27", "close": 8.39, "volume": 225285.0}, {"date": "2021-09-28", "close": 8.54, "volume": 481162.0}, {"date": "2021-09-29", "close": 7.69, "volume": 544481.0}, {"date": "2021-09-30", "close": 7.79, "volume": 128697.0}, {"date": "2021-10-01", "close": 7.87, "volume": 121005.0}, {"date": "2021-10-04", "close": 7.3, "volume": 204751.0}, {"date": "2021-10-05", "close": 7.65, "volume": 154913.0}, {"date": "2021-10-06", "close": 7.67, "volume": 50513.0}, {"date": "2021-10-07", "close": 7.68, "volume": 114107.0}, {"date": "2021-10-08", "close": 7.65, "volume": 120399.0}, {"date": "2021-10-11", "close": 7.65, "volume": 25606.0}, {"date": "2021-10-12", "close": 7.77, "volume": 137499.0}, {"date": "2021-10-13", "close": 7.9, "volume": 108115.0}, {"date": "2021-10-14", "close": 8.05, "volume": 221962.0}, {"date": "2021-10-15", "close": 7.55, "volume": 150688.0}, {"date": "2021-10-18", "close": 7.51, "volume": 121810.0}, {"date": "2021-10-19", "close": 7.63, "volume": 323524.0}, {"date": "2021-10-20", "close": 7.55, "volume": 60128.0}, {"date": "2021-10-21", "close": 7.71, "volume": 243454.0}, {"date": "2021-10-22", "close": 7.53, "volume": 216290.0}, {"date": "2021-10-25", "close": 7.78, "volume": 176614.0}, {"date": "2021-10-26", "close": 7.64, "volume": 215909.0}, {"date": "2021-10-27", "close": 7.57, "volume": 225030.0}, {"date": "2021-10-28", "close": 7.55, "volume": 51989.0}, {"date": "2021-10-29", "close": 7.35, "volume": 58968.0}, {"date": "2021-11-01", "close": 7.89, "volume": 533133.0}, {"date": "2021-11-02", "close": 7.94, "volume": 149056.0}, {"date": "2021-11-03", "close": 7.96, "volume": 141295.0}, {"date": "2021-11-04", "close": 8.52, "volume": 771380.0}, {"date": "2021-11-05", "close": 8.12, "volume": 268797.0}, {"date": "2021-11-08", "close": 7.8, "volume": 569162.0}, {"date": "2021-11-09", "close": 7.67, "volume": 197677.0}, {"date": "2021-11-10", "close": 6.95, "volume": 336458.0}, {"date": "2021-11-11", "close": 7.11, "volume": 108028.0}, {"date": "2021-11-12", "close": 7.1, "volume": 69075.0}, {"date": "2021-11-15", "close": 7.24, "volume": 162522.0}, {"date": "2021-11-16", "close": 7.26, "volume": 38989.0}, {"date": "2021-11-17", "close": 7.03, "volume": 78219.0}, {"date": "2021-11-18", "close": 7.19, "volume": 163315.0}, {"date": "2021-11-19", "close": 6.82, "volume": 80237.0}, {"date": "2021-11-22", "close": 6.81, "volume": 92346.0}, {"date": "2021-11-23", "close": 6.55, "volume": 92613.0}, {"date": "2021-11-24", "close": 6.5, "volume": 170879.0}, {"date": "2021-11-26", "close": 6.43, "volume": 55505.0}, {"date": "2021-11-29", "close": 6.73, "volume": 52985.0}, {"date": "2021-11-30", "close": 6.44, "volume": 74653.0}, {"date": "2021-12-01", "close": 5.97, "volume": 130388.0}, {"date": "2021-12-02", "close": 5.83, "volume": 128332.0}, {"date": "2021-12-03", "close": 5.32, "volume": 87016.0}, {"date": "2021-12-06", "close": 5.59, "volume": 47555.0}, {"date": "2021-12-07", "close": 5.99, "volume": 72433.0}, {"date": "2021-12-08", "close": 6.08, "volume": 194554.0}, {"date": "2021-12-09", "close": 5.6, "volume": 50117.0}, {"date": "2021-12-10", "close": 5.62, "volume": 23210.0}, {"date": "2021-12-13", "close": 5.28, "volume": 27443.0}, {"date": "2021-12-14", "close": 5.27, "volume": 34346.0}, {"date": "2021-12-15", "close": 5.25, "volume": 65409.0}, {"date": "2021-12-16", "close": 4.97, "volume": 50027.0}, {"date": "2021-12-17", "close": 5.06, "volume": 48326.0}, {"date": "2021-12-20", "close": 4.9, "volume": 33045.0}, {"date": "2021-12-21", "close": 5.14, "volume": 56496.0}, {"date": "2021-12-22", "close": 4.91, "volume": 210834.0}, {"date": "2021-12-23", "close": 4.89, "volume": 57179.0}, {"date": "2021-12-27", "close": 5.05, "volume": 84566.0}, {"date": "2021-12-28", "close": 4.56, "volume": 76258.0}, {"date": "2021-12-29", "close": 4.59, "volume": 123860.0}, {"date": "2021-12-30", "close": 4.64, "volume": 112352.0}, {"date": "2021-12-31", "close": 4.62, "volume": 45590.0}, {"date": "2022-01-03", "close": 4.91, "volume": 115347.0}, {"date": "2022-01-04", "close": 4.7, "volume": 29670.0}, {"date": "2022-01-05", "close": 4.34, "volume": 38444.0}, {"date": "2022-01-06", "close": 4.36, "volume": 31073.0}, {"date": "2022-01-07", "close": 4.3, "volume": 24546.0}, {"date": "2022-01-10", "close": 4.03, "volume": 76186.0}, {"date": "2022-01-11", "close": 4.18, "volume": 89722.0}, {"date": "2022-01-12", "close": 4.29, "volume": 470430.0}, {"date": "2022-01-13", "close": 3.99, "volume": 77127.0}, {"date": "2022-01-14", "close": 4.01, "volume": 37711.0}, {"date": "2022-01-18", "close": 3.83, "volume": 41272.0}, {"date": "2022-01-19", "close": 3.74, "volume": 34547.0}, {"date": "2022-01-20", "close": 3.52, "volume": 38984.0}, {"date": "2022-01-21", "close": 3.54, "volume": 57742.0}, {"date": "2022-01-24", "close": 3.49, "volume": 53694.0}, {"date": "2022-01-25", "close": 3.41, "volume": 14648.0}, {"date": "2022-01-26", "close": 3.25, "volume": 39559.0}, {"date": "2022-01-27", "close": 3.25, "volume": 120040.0}, {"date": "2022-01-28", "close": 3.24, "volume": 31269.0}, {"date": "2022-01-31", "close": 3.585, "volume": 43653.0}, {"date": "2022-02-01", "close": 3.75, "volume": 51446.0}, {"date": "2022-02-02", "close": 3.58, "volume": 52004.0}, {"date": "2022-02-03", "close": 3.45, "volume": 31312.0}, {"date": "2022-02-04", "close": 3.65, "volume": 126768.0}, {"date": "2022-02-07", "close": 3.55, "volume": 43725.0}, {"date": "2022-02-08", "close": 3.51, "volume": 18148.0}, {"date": "2022-02-09", "close": 3.71, "volume": 65763.0}, {"date": "2022-02-10", "close": 3.74, "volume": 29029.0}, {"date": "2022-02-11", "close": 3.59, "volume": 18717.0}, {"date": "2022-02-14", "close": 3.61, "volume": 21016.0}, {"date": "2022-02-15", "close": 3.79, "volume": 29866.0}, {"date": "2022-02-16", "close": 3.85, "volume": 52781.0}, {"date": "2022-02-17", "close": 3.72, "volume": 18005.0}, {"date": "2022-02-18", "close": 3.48, "volume": 13705.0}, {"date": "2022-02-22", "close": 3.51, "volume": 14146.0}, {"date": "2022-02-23", "close": 3.42, "volume": 5971.0}, {"date": "2022-02-24", "close": 3.3, "volume": 38015.0}, {"date": "2022-02-25", "close": 3.45, "volume": 6627.0}, {"date": "2022-02-28", "close": 3.49, "volume": 101923.0}, {"date": "2022-03-01", "close": 3.44, "volume": 14963.0}, {"date": "2022-03-02", "close": 4.31, "volume": 767166.0}, {"date": "2022-03-03", "close": 3.37, "volume": 477406.0}, {"date": "2022-03-04", "close": 3.27, "volume": 238198.0}, {"date": "2022-03-07", "close": 3.2, "volume": 180806.0}, {"date": "2022-03-08", "close": 3.38, "volume": 303823.0}, {"date": "2022-03-09", "close": 3.49, "volume": 179183.0}, {"date": "2022-03-10", "close": 3.89, "volume": 431544.0}, {"date": "2022-03-11", "close": 3.49, "volume": 1211626.0}, {"date": "2022-03-14", "close": 3.0847, "volume": 204527.0}, {"date": "2022-03-15", "close": 3.06, "volume": 157931.0}, {"date": "2022-03-16", "close": 3.16, "volume": 91663.0}, {"date": "2022-03-17", "close": 3.29, "volume": 45519.0}, {"date": "2022-03-18", "close": 3.46, "volume": 67597.0}, {"date": "2022-03-21", "close": 3.4099, "volume": 52086.0}, {"date": "2022-03-22", "close": 3.5, "volume": 60322.0}, {"date": "2022-03-23", "close": 3.5, "volume": 32678.0}, {"date": "2022-03-24", "close": 3.6, "volume": 640888.0}, {"date": "2022-03-25", "close": 3.84, "volume": 1994450.0}, {"date": "2022-03-28", "close": 3.7, "volume": 284143.0}, {"date": "2022-03-29", "close": 3.71, "volume": 119158.0}, {"date": "2022-03-30", "close": 3.55, "volume": 107556.0}, {"date": "2022-03-31", "close": 3.33, "volume": 62106.0}, {"date": "2022-04-01", "close": 3.29, "volume": 263149.0}, {"date": "2022-04-04", "close": 3.45, "volume": 37466.0}, {"date": "2022-04-05", "close": 3.36, "volume": 70443.0}, {"date": "2022-04-06", "close": 3.25, "volume": 68657.0}, {"date": "2022-04-07", "close": 3.4, "volume": 210939.0}, {"date": "2022-04-08", "close": 3.22, "volume": 89583.0}, {"date": "2022-04-11", "close": 3.22, "volume": 45889.0}, {"date": "2022-04-12", "close": 3.1, "volume": 76356.0}, {"date": "2022-04-13", "close": 3.25, "volume": 292716.0}, {"date": "2022-04-14", "close": 3.15, "volume": 38067.0}, {"date": "2022-04-18", "close": 3.17, "volume": 60090.0}, {"date": "2022-04-19", "close": 3.2, "volume": 41103.0}, {"date": "2022-04-20", "close": 3.3, "volume": 303891.0}, {"date": "2022-04-21", "close": 3.04, "volume": 85750.0}, {"date": "2022-04-22", "close": 3.11, "volume": 48287.0}, {"date": "2022-04-25", "close": 3.24, "volume": 73589.0}, {"date": "2022-04-26", "close": 2.91, "volume": 81388.0}, {"date": "2022-04-27", "close": 2.95, "volume": 27632.0}, {"date": "2022-04-28", "close": 2.94, "volume": 43326.0}, {"date": "2022-04-29", "close": 2.88, "volume": 111376.0}, {"date": "2022-05-02", "close": 2.96, "volume": 41606.0}, {"date": "2022-05-03", "close": 2.96, "volume": 145496.0}, {"date": "2022-05-04", "close": 2.9, "volume": 96996.0}, {"date": "2022-05-05", "close": 2.75, "volume": 26951.0}, {"date": "2022-05-06", "close": 2.57, "volume": 83580.0}, {"date": "2022-05-09", "close": 2.25, "volume": 103067.0}, {"date": "2022-05-10", "close": 2.36, "volume": 55780.0}, {"date": "2022-05-11", "close": 2.2, "volume": 41838.0}, {"date": "2022-05-12", "close": 2.19, "volume": 25997.0}, {"date": "2022-05-13", "close": 2.46, "volume": 41643.0}, {"date": "2022-05-16", "close": 2.37, "volume": 18505.0}, {"date": "2022-05-17", "close": 2.48, "volume": 69224.0}, {"date": "2022-05-18", "close": 2.37, "volume": 16379.0}, {"date": "2022-05-19", "close": 2.55, "volume": 16627.0}, {"date": "2022-05-20", "close": 2.33, "volume": 21787.0}, {"date": "2022-05-23", "close": 2.32, "volume": 21547.0}, {"date": "2022-05-24", "close": 2.28, "volume": 11045.0}, {"date": "2022-05-25", "close": 2.38, "volume": 28478.0}, {"date": "2022-05-26", "close": 2.42, "volume": 25919.0}, {"date": "2022-05-27", "close": 2.49, "volume": 71834.0}, {"date": "2022-05-31", "close": 2.52, "volume": 11586.0}, {"date": "2022-06-01", "close": 2.55, "volume": 53452.0}, {"date": "2022-06-02", "close": 2.66, "volume": 41530.0}, {"date": "2022-06-03", "close": 2.75, "volume": 13059.0}, {"date": "2022-06-06", "close": 2.78, "volume": 9452.0}, {"date": "2022-06-07", "close": 3.25, "volume": 1139662.0}, {"date": "2022-06-08", "close": 2.94, "volume": 296132.0}, {"date": "2022-06-09", "close": 3.03, "volume": 138343.0}, {"date": "2022-06-10", "close": 2.85, "volume": 93643.0}, {"date": "2022-06-13", "close": 2.79, "volume": 129700.0}, {"date": "2022-06-14", "close": 2.87, "volume": 381521.0}, {"date": "2022-06-15", "close": 3.02, "volume": 481303.0}, {"date": "2022-06-16", "close": 2.97, "volume": 74815.0}, {"date": "2022-06-17", "close": 2.95, "volume": 22867.0}, {"date": "2022-06-21", "close": 3.07, "volume": 67599.0}, {"date": "2022-06-22", "close": 2.86, "volume": 66710.0}, {"date": "2022-06-23", "close": 2.78, "volume": 27211.0}, {"date": "2022-06-24", "close": 2.8, "volume": 47332.0}, {"date": "2022-06-27", "close": 2.71, "volume": 22842.0}, {"date": "2022-06-28", "close": 2.67, "volume": 26630.0}, {"date": "2022-06-29", "close": 2.53, "volume": 15034.0}, {"date": "2022-06-30", "close": 2.51, "volume": 9169.0}, {"date": "2022-07-01", "close": 2.51, "volume": 10751.0}, {"date": "2022-07-05", "close": 2.55, "volume": 19384.0}, {"date": "2022-07-06", "close": 2.44, "volume": 19041.0}, {"date": "2022-07-07", "close": 2.44, "volume": 29083.0}, {"date": "2022-07-08", "close": 2.53, "volume": 47029.0}, {"date": "2022-07-11", "close": 2.75, "volume": 654796.0}, {"date": "2022-07-12", "close": 2.58, "volume": 81362.0}, {"date": "2022-07-13", "close": 2.53, "volume": 40512.0}, {"date": "2022-07-14", "close": 2.61, "volume": 85674.0}, {"date": "2022-07-15", "close": 2.78, "volume": 32395.0}, {"date": "2022-07-18", "close": 3.01, "volume": 456946.0}, {"date": "2022-07-19", "close": 2.93, "volume": 301481.0}, {"date": "2022-07-20", "close": 3.22, "volume": 244319.0}, {"date": "2022-07-21", "close": 3.18, "volume": 80255.0}, {"date": "2022-07-22", "close": 3.2, "volume": 174801.0}, {"date": "2022-07-25", "close": 3.11, "volume": 67001.0}, {"date": "2022-07-26", "close": 3.24, "volume": 314514.0}, {"date": "2022-07-27", "close": 3.22, "volume": 108603.0}, {"date": "2022-07-28", "close": 3.33, "volume": 335742.0}, {"date": "2022-07-29", "close": 3.2, "volume": 89058.0}, {"date": "2022-08-01", "close": 3.14, "volume": 48719.0}, {"date": "2022-08-02", "close": 3.25, "volume": 690189.0}, {"date": "2022-08-03", "close": 3.62, "volume": 1894205.0}, {"date": "2022-08-04", "close": 3.15, "volume": 358644.0}, {"date": "2022-08-05", "close": 3.08, "volume": 180127.0}, {"date": "2022-08-08", "close": 3.09, "volume": 80726.0}, {"date": "2022-08-09", "close": 3.05, "volume": 301989.0}, {"date": "2022-08-10", "close": 3.05, "volume": 70761.0}, {"date": "2022-08-11", "close": 3.1211, "volume": 96404.0}, {"date": "2022-08-12", "close": 3.28, "volume": 115050.0}, {"date": "2022-08-15", "close": 3.3, "volume": 190438.0}, {"date": "2022-08-16", "close": 3.16, "volume": 51048.0}, {"date": "2022-08-17", "close": 3.06, "volume": 36951.0}, {"date": "2022-08-18", "close": 3.06, "volume": 33624.0}, {"date": "2022-08-19", "close": 2.92, "volume": 37067.0}, {"date": "2022-08-22", "close": 2.77, "volume": 55265.0}, {"date": "2022-08-23", "close": 2.88, "volume": 68002.0}, {"date": "2022-08-24", "close": 2.8177, "volume": 13953.0}, {"date": "2022-08-25", "close": 2.8897, "volume": 17210.0}, {"date": "2022-08-26", "close": 2.82, "volume": 30595.0}, {"date": "2022-08-29", "close": 2.75, "volume": 37770.0}, {"date": "2022-08-30", "close": 2.62, "volume": 25760.0}, {"date": "2022-08-31", "close": 2.61, "volume": 69946.0}, {"date": "2022-09-01", "close": 2.62, "volume": 20112.0}, {"date": "2022-09-02", "close": 2.655, "volume": 34049.0}, {"date": "2022-09-06", "close": 2.68, "volume": 88529.0}, {"date": "2022-09-07", "close": 2.83, "volume": 45973.0}, {"date": "2022-09-08", "close": 2.83, "volume": 27838.0}, {"date": "2022-09-09", "close": 2.88, "volume": 15434.0}, {"date": "2022-09-12", "close": 2.8, "volume": 13747.0}, {"date": "2022-09-13", "close": 2.84, "volume": 22735.0}, {"date": "2022-09-14", "close": 2.76, "volume": 12656.0}, {"date": "2022-09-15", "close": 2.8, "volume": 22414.0}, {"date": "2022-09-16", "close": 2.61, "volume": 48658.0}, {"date": "2022-09-19", "close": 2.55, "volume": 12930.0}, {"date": "2022-09-20", "close": 2.53, "volume": 20707.0}, {"date": "2022-09-21", "close": 2.56, "volume": 11121.0}, {"date": "2022-09-22", "close": 2.4586, "volume": 32681.0}, {"date": "2022-09-23", "close": 2.27, "volume": 36167.0}, {"date": "2022-09-26", "close": 2.31, "volume": 18762.0}, {"date": "2022-09-27", "close": 2.33, "volume": 25760.0}, {"date": "2022-09-28", "close": 2.36, "volume": 22889.0}, {"date": "2022-09-29", "close": 2.31, "volume": 10726.0}, {"date": "2022-09-30", "close": 2.42, "volume": 6399.0}, {"date": "2022-10-03", "close": 2.35, "volume": 4988.0}, {"date": "2022-10-04", "close": 2.54, "volume": 17649.0}, {"date": "2022-10-05", "close": 2.63, "volume": 11619.0}, {"date": "2022-10-06", "close": 2.5, "volume": 31637.0}, {"date": "2022-10-07", "close": 2.61, "volume": 9362.0}, {"date": "2022-10-10", "close": 2.49, "volume": 4634.0}, {"date": "2022-10-11", "close": 2.38, "volume": 29660.0}, {"date": "2022-10-12", "close": 2.45, "volume": 7141.0}, {"date": "2022-10-13", "close": 2.42, "volume": 14671.0}, {"date": "2022-10-14", "close": 2.43, "volume": 8243.0}, {"date": "2022-10-17", "close": 2.49, "volume": 9124.0}, {"date": "2022-10-18", "close": 2.54, "volume": 14073.0}, {"date": "2022-10-19", "close": 2.42, "volume": 2543.0}, {"date": "2022-10-20", "close": 2.54, "volume": 7743.0}, {"date": "2022-10-21", "close": 2.55, "volume": 7358.0}, {"date": "2022-10-24", "close": 2.59, "volume": 9923.0}, {"date": "2022-10-25", "close": 2.61, "volume": 9026.0}, {"date": "2022-10-26", "close": 2.67, "volume": 8397.0}, {"date": "2022-10-27", "close": 2.53, "volume": 10447.0}, {"date": "2022-10-28", "close": 2.54, "volume": 12595.0}, {"date": "2022-10-31", "close": 2.59, "volume": 9889.0}, {"date": "2022-11-01", "close": 2.56, "volume": 15227.0}, {"date": "2022-11-02", "close": 2.41, "volume": 10606.0}, {"date": "2022-11-03", "close": 2.295, "volume": 19409.0}, {"date": "2022-11-04", "close": 2.42, "volume": 36318.0}, {"date": "2022-11-07", "close": 2.33, "volume": 13301.0}, {"date": "2022-11-08", "close": 2.34, "volume": 4934.0}, {"date": "2022-11-09", "close": 2.3, "volume": 4164.0}, {"date": "2022-11-10", "close": 2.31, "volume": 11032.0}, {"date": "2022-11-11", "close": 2.4, "volume": 9381.0}, {"date": "2022-11-14", "close": 2.51, "volume": 18012.0}, {"date": "2022-11-15", "close": 2.5, "volume": 16379.0}, {"date": "2022-11-16", "close": 2.46, "volume": 3459.0}, {"date": "2022-11-17", "close": 2.5, "volume": 5601.0}, {"date": "2022-11-18", "close": 2.5, "volume": 1212.0}, {"date": "2022-11-21", "close": 2.49, "volume": 15629.0}, {"date": "2022-11-22", "close": 2.545, "volume": 10517.0}, {"date": "2022-11-23", "close": 2.6, "volume": 8266.0}, {"date": "2022-11-25", "close": 2.57, "volume": 970.0}, {"date": "2022-11-28", "close": 2.52, "volume": 5049.0}, {"date": "2022-11-29", "close": 2.48, "volume": 3861.0}, {"date": "2022-11-30", "close": 2.6, "volume": 11389.0}, {"date": "2022-12-01", "close": 2.24, "volume": 34598.0}, {"date": "2022-12-02", "close": 2.4099, "volume": 14860.0}, {"date": "2022-12-05", "close": 2.34, "volume": 2494.0}, {"date": "2022-12-06", "close": 2.33, "volume": 6552.0}, {"date": "2022-12-07", "close": 2.26, "volume": 4254.0}, {"date": "2022-12-08", "close": 2.18, "volume": 34925.0}, {"date": "2022-12-09", "close": 2.2177, "volume": 56906.0}, {"date": "2022-12-12", "close": 2.04, "volume": 98999.0}, {"date": "2022-12-13", "close": 1.96, "volume": 112597.0}, {"date": "2022-12-14", "close": 1.9248, "volume": 49109.0}, {"date": "2022-12-15", "close": 1.91, "volume": 10889.0}, {"date": "2022-12-16", "close": 1.82, "volume": 25554.0}, {"date": "2022-12-19", "close": 1.77, "volume": 86476.0}, {"date": "2022-12-20", "close": 1.66, "volume": 16348.0}, {"date": "2022-12-21", "close": 1.7499, "volume": 11313.0}, {"date": "2022-12-22", "close": 1.6501, "volume": 14206.0}, {"date": "2022-12-23", "close": 1.615, "volume": 5622.0}, {"date": "2022-12-27", "close": 1.575, "volume": 22497.0}, {"date": "2022-12-28", "close": 1.54, "volume": 6932.0}, {"date": "2022-12-29", "close": 1.6052, "volume": 14883.0}, {"date": "2022-12-30", "close": 1.6, "volume": 38235.0}, {"date": "2023-01-03", "close": 1.82, "volume": 84222.0}, {"date": "2023-01-04", "close": 1.8, "volume": 32523.0}, {"date": "2023-01-05", "close": 1.8, "volume": 9081.0}, {"date": "2023-01-06", "close": 1.8516, "volume": 14294.0}, {"date": "2023-01-09", "close": 1.9, "volume": 14002.0}, {"date": "2023-01-10", "close": 1.91, "volume": 6884.0}, {"date": "2023-01-11", "close": 1.94, "volume": 16047.0}, {"date": "2023-01-12", "close": 1.96, "volume": 8314.0}, {"date": "2023-01-13", "close": 2.16, "volume": 164030.0}, {"date": "2023-01-17", "close": 2.09, "volume": 21888.0}, {"date": "2023-01-18", "close": 1.98, "volume": 17643.0}, {"date": "2023-01-19", "close": 1.9922, "volume": 14344.0}, {"date": "2023-01-20", "close": 1.99, "volume": 6843.0}, {"date": "2023-01-23", "close": 2.13, "volume": 27483.0}, {"date": "2023-01-24", "close": 2.17, "volume": 6867.0}, {"date": "2023-01-25", "close": 2.14, "volume": 9346.0}, {"date": "2023-01-26", "close": 2.15, "volume": 15588.0}, {"date": "2023-01-27", "close": 2.12, "volume": 8004.0}, {"date": "2023-01-30", "close": 2.1, "volume": 18742.0}, {"date": "2023-01-31", "close": 2.02, "volume": 9468.0}, {"date": "2023-02-01", "close": 2.11, "volume": 16307.0}, {"date": "2023-02-02", "close": 2.19, "volume": 32332.0}, {"date": "2023-02-03", "close": 2.2803, "volume": 32381.0}, {"date": "2023-02-06", "close": 2.26, "volume": 9767.0}, {"date": "2023-02-07", "close": 2.27, "volume": 7842.0}, {"date": "2023-02-08", "close": 2.2948, "volume": 10653.0}, {"date": "2023-02-09", "close": 2.23, "volume": 5099.0}, {"date": "2023-02-10", "close": 2.21, "volume": 16260.0}, {"date": "2023-02-13", "close": 2.17, "volume": 15489.0}, {"date": "2023-02-14", "close": 2.28, "volume": 5874.0}, {"date": "2023-02-15", "close": 2.26, "volume": 6391.0}, {"date": "2023-02-16", "close": 2.33, "volume": 36840.0}, {"date": "2023-02-17", "close": 2.36, "volume": 19717.0}, {"date": "2023-02-21", "close": 2.29, "volume": 4199.0}, {"date": "2023-02-22", "close": 2.3087, "volume": 3156.0}, {"date": "2023-02-23", "close": 2.2695, "volume": 2576.0}, {"date": "2023-02-24", "close": 2.24, "volume": 20525.0}, {"date": "2023-02-27", "close": 2.2709, "volume": 16554.0}, {"date": "2023-02-28", "close": 2.25, "volume": 4262.0}, {"date": "2023-03-01", "close": 2.31, "volume": 10062.0}, {"date": "2023-03-02", "close": 2.35, "volume": 3960.0}, {"date": "2023-03-03", "close": 2.31, "volume": 10506.0}, {"date": "2023-03-06", "close": 2.336, "volume": 7976.0}, {"date": "2023-03-07", "close": 2.31, "volume": 1512.0}, {"date": "2023-03-08", "close": 2.3, "volume": 1797.0}, {"date": "2023-03-09", "close": 2.261, "volume": 1836.0}, {"date": "2023-03-10", "close": 2.2167, "volume": 4192.0}, {"date": "2023-03-13", "close": 2.1501, "volume": 7421.0}, {"date": "2023-03-14", "close": 2.17, "volume": 1306.0}, {"date": "2023-03-15", "close": 2.19, "volume": 22662.0}, {"date": "2023-03-16", "close": 2.15, "volume": 7612.0}, {"date": "2023-03-17", "close": 2.185, "volume": 9715.0}, {"date": "2023-03-20", "close": 2.13, "volume": 5134.0}, {"date": "2023-03-21", "close": 2.11, "volume": 9495.0}, {"date": "2023-03-22", "close": 2.12, "volume": 15022.0}, {"date": "2023-03-23", "close": 2.12, "volume": 10235.0}, {"date": "2023-03-24", "close": 2.1172, "volume": 3165.0}, {"date": "2023-03-27", "close": 2.06, "volume": 6769.0}, {"date": "2023-03-28", "close": 2.06, "volume": 3986.0}, {"date": "2023-03-29", "close": 2.1044, "volume": 2333.0}, {"date": "2023-03-30", "close": 2.11, "volume": 10001.0}, {"date": "2023-03-31", "close": 2.1401, "volume": 10641.0}, {"date": "2023-04-03", "close": 2.22, "volume": 8783.0}, {"date": "2023-04-04", "close": 2.13, "volume": 1957.0}, {"date": "2023-04-05", "close": 2.11, "volume": 4331.0}, {"date": "2023-04-06", "close": 2.1552, "volume": 17478.0}, {"date": "2023-04-10", "close": 2.15, "volume": 2282.0}, {"date": "2023-04-11", "close": 2.2, "volume": 6174.0}, {"date": "2023-04-12", "close": 2.0838, "volume": 33848.0}, {"date": "2023-04-13", "close": 2.06, "volume": 5337.0}, {"date": "2023-04-14", "close": 2.05, "volume": 5711.0}, {"date": "2023-04-17", "close": 2.0942, "volume": 2532.0}, {"date": "2023-04-18", "close": 2.0473, "volume": 808.0}, {"date": "2023-04-19", "close": 2.055, "volume": 2093.0}, {"date": "2023-04-20", "close": 2.03, "volume": 9268.0}, {"date": "2023-04-21", "close": 2.03, "volume": 7782.0}, {"date": "2023-04-24", "close": 1.91, "volume": 14701.0}, {"date": "2023-04-25", "close": 1.87, "volume": 6755.0}, {"date": "2023-04-26", "close": 1.8, "volume": 8212.0}, {"date": "2023-04-27", "close": 1.81, "volume": 5993.0}, {"date": "2023-04-28", "close": 1.69, "volume": 14349.0}, {"date": "2023-05-01", "close": 1.76, "volume": 16346.0}, {"date": "2023-05-02", "close": 1.8, "volume": 15056.0}, {"date": "2023-05-03", "close": 1.99, "volume": 65973.0}, {"date": "2023-05-04", "close": 1.99, "volume": 11496.0}, {"date": "2023-05-05", "close": 1.94, "volume": 1437.0}, {"date": "2023-05-08", "close": 2.015, "volume": 1275.0}, {"date": "2023-05-09", "close": 1.94, "volume": 3321.0}, {"date": "2023-05-10", "close": 1.93, "volume": 4327.0}, {"date": "2023-05-11", "close": 1.92, "volume": 4144.0}, {"date": "2023-05-12", "close": 2.0359, "volume": 128992.0}, {"date": "2023-05-15", "close": 2.26, "volume": 222836.0}, {"date": "2023-05-16", "close": 2.0, "volume": 52477.0}, {"date": "2023-05-17", "close": 2.1028, "volume": 3375.0}, {"date": "2023-05-18", "close": 2.15, "volume": 19327.0}, {"date": "2023-05-19", "close": 2.08, "volume": 11959.0}, {"date": "2023-05-22", "close": 2.1, "volume": 10384.0}, {"date": "2023-05-23", "close": 2.1, "volume": 3269.0}, {"date": "2023-05-24", "close": 2.0301, "volume": 2268.0}, {"date": "2023-05-25", "close": 2.93, "volume": 8272410.0}, {"date": "2023-05-26", "close": 2.55, "volume": 777335.0}, {"date": "2023-05-30", "close": 2.5, "volume": 409589.0}, {"date": "2023-05-31", "close": 2.54, "volume": 127713.0}, {"date": "2023-06-01", "close": 2.62, "volume": 114437.0}, {"date": "2023-06-02", "close": 2.59, "volume": 48530.0}, {"date": "2023-06-05", "close": 2.57, "volume": 17634.0}, {"date": "2023-06-06", "close": 2.625, "volume": 44800.0}, {"date": "2023-06-07", "close": 2.53, "volume": 123145.0}, {"date": "2023-06-08", "close": 2.55, "volume": 77752.0}, {"date": "2023-06-09", "close": 2.38, "volume": 36203.0}, {"date": "2023-06-12", "close": 2.57, "volume": 177842.0}, {"date": "2023-06-13", "close": 2.63, "volume": 62761.0}, {"date": "2023-06-14", "close": 2.64, "volume": 86296.0}, {"date": "2023-06-15", "close": 2.82, "volume": 161820.0}, {"date": "2023-06-16", "close": 2.51, "volume": 69134.0}, {"date": "2023-06-20", "close": 2.54, "volume": 47525.0}, {"date": "2023-06-21", "close": 2.51, "volume": 52802.0}, {"date": "2023-06-22", "close": 2.52, "volume": 27864.0}, {"date": "2023-06-23", "close": 2.43, "volume": 45087.0}, {"date": "2023-06-26", "close": 2.44, "volume": 7972.0}, {"date": "2023-06-27", "close": 2.15, "volume": 93859.0}, {"date": "2023-06-28", "close": 2.168, "volume": 14459.0}, {"date": "2023-06-29", "close": 2.26, "volume": 19686.0}, {"date": "2023-06-30", "close": 2.29, "volume": 49967.0}, {"date": "2023-07-03", "close": 2.32, "volume": 3820.0}, {"date": "2023-07-05", "close": 2.33, "volume": 10517.0}, {"date": "2023-07-06", "close": 2.36, "volume": 16455.0}, {"date": "2023-07-07", "close": 2.33, "volume": 10254.0}, {"date": "2023-07-10", "close": 2.38, "volume": 25676.0}, {"date": "2023-07-11", "close": 2.44, "volume": 45264.0}, {"date": "2023-07-12", "close": 2.375, "volume": 16272.0}, {"date": "2023-07-13", "close": 2.34, "volume": 14205.0}, {"date": "2023-07-14", "close": 2.4, "volume": 7359.0}, {"date": "2023-07-17", "close": 2.384, "volume": 3423.0}, {"date": "2023-07-18", "close": 2.32, "volume": 7939.0}, {"date": "2023-07-19", "close": 2.27, "volume": 10189.0}, {"date": "2023-07-20", "close": 2.24, "volume": 1814.0}, {"date": "2023-07-21", "close": 2.36, "volume": 9327.0}, {"date": "2023-07-24", "close": 2.51, "volume": 102009.0}, {"date": "2023-07-25", "close": 2.6, "volume": 10665.0}, {"date": "2023-07-26", "close": 2.49, "volume": 10318.0}, {"date": "2023-07-27", "close": 2.41, "volume": 7730.0}, {"date": "2023-07-28", "close": 2.46, "volume": 3626.0}, {"date": "2023-07-31", "close": 2.41, "volume": 10371.0}, {"date": "2023-08-01", "close": 2.41, "volume": 4990.0}, {"date": "2023-08-02", "close": 2.35, "volume": 8198.0}, {"date": "2023-08-03", "close": 2.38, "volume": 8549.0}, {"date": "2023-08-04", "close": 2.37, "volume": 18476.0}, {"date": "2023-08-07", "close": 2.44, "volume": 2564.0}, {"date": "2023-08-08", "close": 2.42, "volume": 2596.0}, {"date": "2023-08-09", "close": 2.44, "volume": 3823.0}, {"date": "2023-08-10", "close": 2.405, "volume": 5987.0}, {"date": "2023-08-11", "close": 2.37, "volume": 14185.0}, {"date": "2023-08-14", "close": 2.34, "volume": 3740.0}, {"date": "2023-08-15", "close": 2.41, "volume": 3123.0}, {"date": "2023-08-16", "close": 2.31, "volume": 9629.0}, {"date": "2023-08-17", "close": 2.29, "volume": 10568.0}, {"date": "2023-08-18", "close": 2.06, "volume": 37354.0}, {"date": "2023-08-21", "close": 1.94, "volume": 6284.0}, {"date": "2023-08-22", "close": 1.8, "volume": 19816.0}, {"date": "2023-08-23", "close": 1.83, "volume": 10872.0}, {"date": "2023-08-24", "close": 1.74, "volume": 30804.0}, {"date": "2023-08-25", "close": 1.76, "volume": 27944.0}, {"date": "2023-08-28", "close": 1.74, "volume": 6301.0}, {"date": "2023-08-29", "close": 1.74, "volume": 5771.0}, {"date": "2023-08-30", "close": 1.72, "volume": 4707.0}, {"date": "2023-08-31", "close": 1.74, "volume": 7656.0}, {"date": "2023-09-01", "close": 1.77, "volume": 5237.0}, {"date": "2023-09-05", "close": 1.86, "volume": 39440.0}, {"date": "2023-09-06", "close": 1.88, "volume": 8445.0}, {"date": "2023-09-07", "close": 1.8, "volume": 13017.0}, {"date": "2023-09-08", "close": 1.72, "volume": 8034.0}, {"date": "2023-09-11", "close": 1.74, "volume": 1963.0}, {"date": "2023-09-12", "close": 1.74, "volume": 2448.0}, {"date": "2023-09-13", "close": 1.71, "volume": 2435.0}, {"date": "2023-09-14", "close": 1.9, "volume": 99595.0}, {"date": "2023-09-15", "close": 1.83, "volume": 5728.0}, {"date": "2023-09-18", "close": 1.94, "volume": 10198.0}, {"date": "2023-09-19", "close": 1.85, "volume": 6925.0}, {"date": "2023-09-20", "close": 1.8, "volume": 4166.0}, {"date": "2023-09-21", "close": 1.74, "volume": 2174.0}, {"date": "2023-09-22", "close": 1.75, "volume": 3535.0}, {"date": "2023-09-25", "close": 1.7, "volume": 5007.0}, {"date": "2023-09-26", "close": 1.7899, "volume": 3129.0}, {"date": "2023-09-27", "close": 1.71, "volume": 5653.0}, {"date": "2023-09-28", "close": 1.7, "volume": 2056.0}, {"date": "2023-09-29", "close": 1.75, "volume": 6436.0}, {"date": "2023-10-02", "close": 1.84, "volume": 12226.0}, {"date": "2023-10-03", "close": 1.845, "volume": 15007.0}, {"date": "2023-10-04", "close": 1.8401, "volume": 1521.0}, {"date": "2023-10-05", "close": 1.87, "volume": 6712.0}, {"date": "2023-10-06", "close": 1.86, "volume": 2965.0}, {"date": "2023-10-09", "close": 1.78, "volume": 4664.0}, {"date": "2023-10-10", "close": 1.73, "volume": 10094.0}, {"date": "2023-10-11", "close": 1.765, "volume": 814.0}, {"date": "2023-10-12", "close": 1.7, "volume": 6624.0}, {"date": "2023-10-13", "close": 1.5353, "volume": 22177.0}, {"date": "2023-10-16", "close": 1.5517, "volume": 3888.0}, {"date": "2023-10-17", "close": 1.65, "volume": 5194.0}, {"date": "2023-10-18", "close": 1.56, "volume": 640.0}, {"date": "2023-10-19", "close": 1.56, "volume": 2888.0}, {"date": "2023-10-20", "close": 1.61, "volume": 4569.0}, {"date": "2023-10-23", "close": 1.48, "volume": 10364.0}, {"date": "2023-10-24", "close": 1.4, "volume": 17823.0}, {"date": "2023-10-25", "close": 1.238, "volume": 14682.0}, {"date": "2023-10-26", "close": 1.12, "volume": 18137.0}, {"date": "2023-10-27", "close": 1.12, "volume": 11946.0}, {"date": "2023-10-30", "close": 1.12, "volume": 18932.0}, {"date": "2023-10-31", "close": 1.13, "volume": 3969.0}, {"date": "2023-11-01", "close": 1.22, "volume": 6191.0}, {"date": "2023-11-02", "close": 1.27, "volume": 9640.0}, {"date": "2023-11-03", "close": 1.3, "volume": 6002.0}, {"date": "2023-11-06", "close": 1.34, "volume": 3034.0}, {"date": "2023-11-07", "close": 1.26, "volume": 2197.0}, {"date": "2023-11-08", "close": 1.2, "volume": 6239.0}, {"date": "2023-11-09", "close": 1.165, "volume": 3675.0}, {"date": "2023-11-10", "close": 1.1, "volume": 8247.0}, {"date": "2023-11-13", "close": 1.02, "volume": 20276.0}, {"date": "2023-11-14", "close": 1.04, "volume": 12612.0}, {"date": "2023-11-15", "close": 1.0434, "volume": 5470.0}, {"date": "2023-11-16", "close": 1.04, "volume": 14283.0}, {"date": "2023-11-17", "close": 1.05, "volume": 6079.0}, {"date": "2023-11-20", "close": 1.0206, "volume": 4899.0}, {"date": "2023-11-21", "close": 1.07, "volume": 5351.0}, {"date": "2023-11-22", "close": 1.05, "volume": 2509.0}, {"date": "2023-11-24", "close": 1.059, "volume": 3407.0}, {"date": "2023-11-27", "close": 1.08, "volume": 3774.0}, {"date": "2023-11-28", "close": 1.1, "volume": 1660.0}, {"date": "2023-11-29", "close": 1.0901, "volume": 6180.0}, {"date": "2023-11-30", "close": 1.25, "volume": 48566.0}, {"date": "2023-12-01", "close": 1.25, "volume": 8072.0}, {"date": "2023-12-04", "close": 1.28, "volume": 18027.0}, {"date": "2023-12-05", "close": 1.33, "volume": 5983.0}, {"date": "2023-12-06", "close": 1.33, "volume": 8085.0}, {"date": "2023-12-07", "close": 1.26, "volume": 5086.0}, {"date": "2023-12-08", "close": 1.5, "volume": 73442.0}, {"date": "2023-12-11", "close": 1.74, "volume": 63684.0}, {"date": "2023-12-12", "close": 1.74, "volume": 41544.0}, {"date": "2023-12-13", "close": 1.57, "volume": 10794.0}, {"date": "2023-12-14", "close": 1.4001, "volume": 32449.0}, {"date": "2023-12-15", "close": 1.565, "volume": 20878.0}, {"date": "2023-12-18", "close": 1.5409, "volume": 9255.0}, {"date": "2023-12-19", "close": 1.52, "volume": 12938.0}, {"date": "2023-12-20", "close": 1.455, "volume": 8992.0}, {"date": "2023-12-21", "close": 1.435, "volume": 8671.0}, {"date": "2023-12-22", "close": 1.4001, "volume": 9315.0}, {"date": "2023-12-26", "close": 1.45, "volume": 31551.0}, {"date": "2023-12-27", "close": 1.44, "volume": 6166.0}, {"date": "2023-12-28", "close": 1.375, "volume": 31251.0}, {"date": "2023-12-29", "close": 1.39, "volume": 13378.0}, {"date": "2024-01-02", "close": 1.35, "volume": 7564.0}, {"date": "2024-01-03", "close": 1.3098, "volume": 16347.0}, {"date": "2024-01-04", "close": 1.3099, "volume": 34843.0}, {"date": "2024-01-05", "close": 1.31, "volume": 20727.0}, {"date": "2024-01-08", "close": 1.3238, "volume": 5768.0}, {"date": "2024-01-09", "close": 1.35, "volume": 15584.0}, {"date": "2024-01-10", "close": 1.37, "volume": 6106.0}, {"date": "2024-01-11", "close": 1.3444, "volume": 1025.0}, {"date": "2024-01-12", "close": 1.34, "volume": 81619.0}, {"date": "2024-01-16", "close": 1.35, "volume": 43965.0}, {"date": "2024-01-17", "close": 1.31, "volume": 51693.0}, {"date": "2024-01-18", "close": 1.27, "volume": 14698.0}, {"date": "2024-01-19", "close": 1.27, "volume": 6854.0}, {"date": "2024-01-22", "close": 1.19, "volume": 20385.0}, {"date": "2024-01-23", "close": 1.2601, "volume": 20706.0}, {"date": "2024-01-24", "close": 1.32, "volume": 26209.0}, {"date": "2024-01-25", "close": 1.49, "volume": 43444.0}, {"date": "2024-01-26", "close": 1.4899, "volume": 7942.0}, {"date": "2024-01-29", "close": 1.51, "volume": 3171.0}, {"date": "2024-01-30", "close": 1.3439, "volume": 26421.0}, {"date": "2024-01-31", "close": 1.29, "volume": 6957.0}, {"date": "2024-02-01", "close": 1.25, "volume": 6842.0}, {"date": "2024-02-02", "close": 1.25, "volume": 10199.0}, {"date": "2024-02-05", "close": 1.27, "volume": 9379.0}, {"date": "2024-02-06", "close": 1.23, "volume": 8995.0}, {"date": "2024-02-07", "close": 1.25, "volume": 4761.0}, {"date": "2024-02-08", "close": 1.27, "volume": 13523.0}, {"date": "2024-02-09", "close": 1.26, "volume": 12999.0}, {"date": "2024-02-12", "close": 1.73, "volume": 1823375.0}, {"date": "2024-02-13", "close": 1.59, "volume": 91310.0}, {"date": "2024-02-14", "close": 1.53, "volume": 36535.0}, {"date": "2024-02-15", "close": 1.42, "volume": 38209.0}, {"date": "2024-02-16", "close": 1.62, "volume": 164047.0}, {"date": "2024-02-20", "close": 1.47, "volume": 56644.0}, {"date": "2024-02-21", "close": 1.445, "volume": 86058.0}, {"date": "2024-02-22", "close": 1.5699, "volume": 80701.0}, {"date": "2024-02-23", "close": 1.55, "volume": 10938.0}, {"date": "2024-02-26", "close": 1.75, "volume": 169245.0}, {"date": "2024-02-27", "close": 1.48, "volume": 66011.0}, {"date": "2024-02-28", "close": 1.51, "volume": 37600.0}, {"date": "2024-02-29", "close": 1.61, "volume": 29799.0}, {"date": "2024-03-01", "close": 1.64, "volume": 6102.0}, {"date": "2024-03-04", "close": 1.624, "volume": 40964.0}, {"date": "2024-03-05", "close": 1.574, "volume": 28697.0}, {"date": "2024-03-06", "close": 1.56, "volume": 10796.0}, {"date": "2024-03-07", "close": 1.58, "volume": 57751.0}, {"date": "2024-03-08", "close": 1.55, "volume": 45663.0}, {"date": "2024-03-11", "close": 1.51, "volume": 11721.0}, {"date": "2024-03-12", "close": 1.44, "volume": 23251.0}, {"date": "2024-03-13", "close": 1.4701, "volume": 15911.0}, {"date": "2024-03-14", "close": 1.485, "volume": 6430.0}, {"date": "2024-03-15", "close": 1.5001, "volume": 27092.0}, {"date": "2024-03-18", "close": 1.48, "volume": 15770.0}, {"date": "2024-03-19", "close": 1.43, "volume": 2787.0}, {"date": "2024-03-20", "close": 1.45, "volume": 5276.0}, {"date": "2024-03-21", "close": 1.4, "volume": 9446.0}, {"date": "2024-03-22", "close": 1.39, "volume": 25360.0}, {"date": "2024-03-25", "close": 1.42, "volume": 38529.0}, {"date": "2024-03-26", "close": 1.45, "volume": 3731.0}, {"date": "2024-03-27", "close": 1.44, "volume": 13414.0}, {"date": "2024-03-28", "close": 1.46, "volume": 6000.0}, {"date": "2024-04-01", "close": 1.6, "volume": 36488.0}, {"date": "2024-04-02", "close": 1.52, "volume": 21052.0}, {"date": "2024-04-03", "close": 1.58, "volume": 50831.0}, {"date": "2024-04-04", "close": 1.47, "volume": 22683.0}, {"date": "2024-04-05", "close": 1.5092, "volume": 7318.0}, {"date": "2024-04-08", "close": 1.545, "volume": 16007.0}, {"date": "2024-04-09", "close": 1.51, "volume": 6238.0}, {"date": "2024-04-10", "close": 1.49, "volume": 57527.0}, {"date": "2024-04-11", "close": 1.45, "volume": 22243.0}, {"date": "2024-04-12", "close": 1.41, "volume": 16316.0}, {"date": "2024-04-15", "close": 1.54, "volume": 6291.0}, {"date": "2024-04-16", "close": 1.58, "volume": 195363.0}, {"date": "2024-04-17", "close": 1.5999, "volume": 45171.0}, {"date": "2024-04-18", "close": 1.55, "volume": 13982.0}, {"date": "2024-04-19", "close": 1.56, "volume": 18144.0}, {"date": "2024-04-22", "close": 1.63, "volume": 8315.0}, {"date": "2024-04-23", "close": 1.58, "volume": 20217.0}, {"date": "2024-04-24", "close": 1.55, "volume": 9190.0}, {"date": "2024-04-25", "close": 1.56, "volume": 15545.0}, {"date": "2024-04-26", "close": 1.5849, "volume": 13804.0}, {"date": "2024-04-29", "close": 1.57, "volume": 10297.0}, {"date": "2024-04-30", "close": 1.55, "volume": 4426.0}, {"date": "2024-05-01", "close": 1.56, "volume": 2867.0}, {"date": "2024-05-02", "close": 1.56, "volume": 2891.0}, {"date": "2024-05-03", "close": 1.52, "volume": 4958.0}, {"date": "2024-05-06", "close": 1.48, "volume": 11845.0}, {"date": "2024-05-07", "close": 1.43, "volume": 7550.0}, {"date": "2024-05-08", "close": 1.44, "volume": 2266.0}, {"date": "2024-05-09", "close": 1.415, "volume": 9033.0}, {"date": "2024-05-10", "close": 1.39, "volume": 15418.0}, {"date": "2024-05-13", "close": 1.39, "volume": 3291.0}, {"date": "2024-05-14", "close": 1.4885, "volume": 23795.0}, {"date": "2024-05-15", "close": 1.46, "volume": 13086.0}, {"date": "2024-05-16", "close": 1.55, "volume": 86231.0}, {"date": "2024-05-17", "close": 1.53, "volume": 10055.0}, {"date": "2024-05-20", "close": 1.5245, "volume": 1957.0}, {"date": "2024-05-21", "close": 1.52, "volume": 7371.0}, {"date": "2024-05-22", "close": 1.47, "volume": 41683.0}, {"date": "2024-05-23", "close": 1.445, "volume": 10313.0}, {"date": "2024-05-24", "close": 1.49, "volume": 5645.0}, {"date": "2024-05-28", "close": 1.4299, "volume": 14138.0}, {"date": "2024-05-29", "close": 1.43, "volume": 7636.0}, {"date": "2024-05-30", "close": 1.33, "volume": 51507.0}, {"date": "2024-05-31", "close": 1.33, "volume": 6324.0}, {"date": "2024-06-03", "close": 1.34, "volume": 17350.0}, {"date": "2024-06-04", "close": 1.4, "volume": 476048.0}, {"date": "2024-06-05", "close": 1.355, "volume": 39995.0}, {"date": "2024-06-06", "close": 1.46, "volume": 88185.0}, {"date": "2024-06-07", "close": 1.43, "volume": 11701.0}, {"date": "2024-06-10", "close": 1.42, "volume": 11544.0}, {"date": "2024-06-11", "close": 1.4299, "volume": 9669.0}, {"date": "2024-06-12", "close": 1.36, "volume": 17867.0}, {"date": "2024-06-13", "close": 1.335, "volume": 35128.0}, {"date": "2024-06-14", "close": 1.29, "volume": 23927.0}, {"date": "2024-06-17", "close": 1.24, "volume": 5816.0}, {"date": "2024-06-18", "close": 1.22, "volume": 13864.0}, {"date": "2024-06-20", "close": 1.19, "volume": 15540.0}, {"date": "2024-06-21", "close": 1.165, "volume": 10868.0}, {"date": "2024-06-24", "close": 1.13, "volume": 8121.0}, {"date": "2024-06-25", "close": 1.19, "volume": 24213.0}, {"date": "2024-06-26", "close": 1.22, "volume": 6151.0}, {"date": "2024-06-27", "close": 1.21, "volume": 9278.0}, {"date": "2024-06-28", "close": 1.28, "volume": 55532.0}, {"date": "2024-07-01", "close": 1.29, "volume": 13309.0}, {"date": "2024-07-02", "close": 1.26, "volume": 5393.0}, {"date": "2024-07-03", "close": 1.3101, "volume": 5498.0}, {"date": "2024-07-05", "close": 1.34, "volume": 17729.0}, {"date": "2024-07-08", "close": 1.34, "volume": 11598.0}, {"date": "2024-07-09", "close": 1.3569, "volume": 17549.0}, {"date": "2024-07-10", "close": 1.3, "volume": 26978.0}, {"date": "2024-07-11", "close": 1.34, "volume": 11078.0}, {"date": "2024-07-12", "close": 1.36, "volume": 4563.0}, {"date": "2024-07-15", "close": 1.4, "volume": 17257.0}, {"date": "2024-07-16", "close": 1.3601, "volume": 1489.0}, {"date": "2024-07-17", "close": 1.425, "volume": 53659.0}, {"date": "2024-07-18", "close": 1.52, "volume": 73343.0}, {"date": "2024-07-19", "close": 1.48, "volume": 12180.0}, {"date": "2024-07-22", "close": 1.54, "volume": 9455.0}, {"date": "2024-07-23", "close": 1.45, "volume": 34916.0}, {"date": "2024-07-24", "close": 1.44, "volume": 5233.0}, {"date": "2024-07-25", "close": 1.48, "volume": 15344.0}, {"date": "2024-07-26", "close": 1.52, "volume": 31559.0}, {"date": "2024-07-29", "close": 1.53, "volume": 19963.0}, {"date": "2024-07-30", "close": 1.47, "volume": 24349.0}, {"date": "2024-07-31", "close": 1.525, "volume": 20725.0}, {"date": "2024-08-01", "close": 1.49, "volume": 1290.0}, {"date": "2024-08-02", "close": 1.4299, "volume": 2422.0}, {"date": "2024-08-05", "close": 1.31, "volume": 14522.0}, {"date": "2024-08-06", "close": 1.34, "volume": 3176.0}, {"date": "2024-08-07", "close": 1.41, "volume": 7507.0}, {"date": "2024-08-08", "close": 1.3, "volume": 13420.0}, {"date": "2024-08-09", "close": 1.32, "volume": 759.0}, {"date": "2024-08-12", "close": 1.35, "volume": 8426.0}, {"date": "2024-08-13", "close": 1.33, "volume": 12513.0}, {"date": "2024-08-14", "close": 1.2794, "volume": 1789.0}, {"date": "2024-08-15", "close": 1.33, "volume": 305.0}, {"date": "2024-08-16", "close": 1.3589, "volume": 1512.0}, {"date": "2024-08-19", "close": 1.34, "volume": 14089.0}, {"date": "2024-08-20", "close": 1.3077, "volume": 985.0}, {"date": "2024-08-21", "close": 1.34, "volume": 1085.0}, {"date": "2024-08-22", "close": 1.32, "volume": 5856.0}, {"date": "2024-08-23", "close": 1.35, "volume": 30805.0}, {"date": "2024-08-26", "close": 1.32, "volume": 6915.0}, {"date": "2024-08-27", "close": 1.32, "volume": 2671.0}, {"date": "2024-08-28", "close": 1.31, "volume": 9959.0}, {"date": "2024-08-29", "close": 1.32, "volume": 3042.0}, {"date": "2024-08-30", "close": 1.35, "volume": 22265.0}, {"date": "2024-09-03", "close": 1.32, "volume": 30177.0}, {"date": "2024-09-04", "close": 1.38, "volume": 13204.0}, {"date": "2024-09-05", "close": 1.37, "volume": 954.0}, {"date": "2024-09-06", "close": 1.34, "volume": 2220.0}, {"date": "2024-09-09", "close": 1.37, "volume": 1344.0}, {"date": "2024-09-10", "close": 1.325, "volume": 5138.0}, {"date": "2024-09-11", "close": 1.39, "volume": 4843.0}, {"date": "2024-09-12", "close": 1.35, "volume": 7100.0}, {"date": "2024-09-13", "close": 1.4, "volume": 775.0}, {"date": "2024-09-16", "close": 1.34, "volume": 17612.0}, {"date": "2024-09-17", "close": 1.3, "volume": 5431.0}, {"date": "2024-09-18", "close": 1.3167, "volume": 4649.0}, {"date": "2024-09-19", "close": 1.27, "volume": 6404.0}, {"date": "2024-09-20", "close": 1.275, "volume": 10714.0}, {"date": "2024-09-23", "close": 1.26, "volume": 4360.0}, {"date": "2024-09-24", "close": 1.03, "volume": 212312.0}, {"date": "2024-09-25", "close": 1.15, "volume": 43804.0}, {"date": "2024-09-26", "close": 1.2, "volume": 8062.0}, {"date": "2024-09-27", "close": 1.2099, "volume": 11232.0}, {"date": "2024-09-30", "close": 1.1746, "volume": 3192.0}, {"date": "2024-10-01", "close": 1.175, "volume": 7590.0}, {"date": "2024-10-02", "close": 1.155, "volume": 30927.0}, {"date": "2024-10-03", "close": 1.135, "volume": 3274.0}, {"date": "2024-10-04", "close": 1.225, "volume": 18802.0}, {"date": "2024-10-07", "close": 1.2501, "volume": 78701.0}, {"date": "2024-10-08", "close": 1.245, "volume": 12956.0}, {"date": "2024-10-09", "close": 1.29, "volume": 3488.0}, {"date": "2024-10-10", "close": 1.25, "volume": 16847.0}, {"date": "2024-10-11", "close": 1.256, "volume": 1948.0}, {"date": "2024-10-14", "close": 1.2, "volume": 6747.0}, {"date": "2024-10-15", "close": 1.235, "volume": 7578.0}, {"date": "2024-10-16", "close": 1.2101, "volume": 6976.0}, {"date": "2024-10-17", "close": 1.25, "volume": 1299.0}, {"date": "2024-10-18", "close": 1.23, "volume": 2136.0}, {"date": "2024-10-21", "close": 1.2368, "volume": 9265.0}, {"date": "2024-10-22", "close": 1.241, "volume": 960.0}, {"date": "2024-10-23", "close": 1.22, "volume": 4705.0}, {"date": "2024-10-24", "close": 1.25, "volume": 1527.0}, {"date": "2024-10-25", "close": 1.25, "volume": 758.0}, {"date": "2024-10-28", "close": 1.2311, "volume": 16960.0}, {"date": "2024-10-29", "close": 1.2101, "volume": 9802.0}, {"date": "2024-10-30", "close": 1.2399, "volume": 4855.0}, {"date": "2024-10-31", "close": 1.13, "volume": 36115.0}, {"date": "2024-11-01", "close": 1.0951, "volume": 8757.0}, {"date": "2024-11-04", "close": 1.18, "volume": 1012716.0}, {"date": "2024-11-05", "close": 1.11, "volume": 72740.0}, {"date": "2024-11-06", "close": 1.111, "volume": 33654.0}, {"date": "2024-11-07", "close": 1.1508, "volume": 19563.0}, {"date": "2024-11-08", "close": 1.19, "volume": 17920.0}, {"date": "2024-11-11", "close": 1.61, "volume": 9906236.0}, {"date": "2024-11-12", "close": 1.4, "volume": 2313019.0}, {"date": "2024-11-13", "close": 1.255, "volume": 280160.0}, {"date": "2024-11-14", "close": 1.24, "volume": 72165.0}, {"date": "2024-11-15", "close": 1.2101, "volume": 46553.0}, {"date": "2024-11-18", "close": 1.32, "volume": 81449.0}, {"date": "2024-11-19", "close": 1.26, "volume": 25469.0}, {"date": "2024-11-20", "close": 1.3, "volume": 40675.0}, {"date": "2024-11-21", "close": 1.35, "volume": 46030.0}, {"date": "2024-11-22", "close": 1.33, "volume": 38305.0}, {"date": "2024-11-25", "close": 1.28, "volume": 40140.0}, {"date": "2024-11-26", "close": 1.26, "volume": 9975.0}, {"date": "2024-11-27", "close": 1.28, "volume": 14141.0}, {"date": "2024-11-29", "close": 1.29, "volume": 7184.0}, {"date": "2024-12-02", "close": 1.3, "volume": 14191.0}, {"date": "2024-12-03", "close": 1.25, "volume": 22422.0}, {"date": "2024-12-04", "close": 1.28, "volume": 23584.0}, {"date": "2024-12-05", "close": 1.22, "volume": 39735.0}, {"date": "2024-12-06", "close": 1.25, "volume": 32531.0}, {"date": "2024-12-09", "close": 1.28, "volume": 44111.0}, {"date": "2024-12-10", "close": 1.29, "volume": 15289.0}, {"date": "2024-12-11", "close": 1.38, "volume": 85994.0}, {"date": "2024-12-12", "close": 1.45, "volume": 99422.0}, {"date": "2024-12-13", "close": 1.4763, "volume": 407845.0}, {"date": "2024-12-16", "close": 1.5574, "volume": 354471.0}, {"date": "2024-12-17", "close": 1.29, "volume": 212145.0}, {"date": "2024-12-18", "close": 1.31, "volume": 64890.0}, {"date": "2024-12-19", "close": 1.34, "volume": 21693.0}, {"date": "2024-12-20", "close": 1.32, "volume": 11661.0}, {"date": "2024-12-23", "close": 1.22, "volume": 52911.0}, {"date": "2024-12-24", "close": 1.32, "volume": 33312.0}, {"date": "2024-12-26", "close": 1.32, "volume": 51035.0}, {"date": "2024-12-27", "close": 1.28, "volume": 34035.0}, {"date": "2024-12-30", "close": 1.33, "volume": 32314.0}, {"date": "2024-12-31", "close": 1.29, "volume": 8901.0}, {"date": "2025-01-02", "close": 1.335, "volume": 9310.0}, {"date": "2025-01-03", "close": 1.34, "volume": 17928.0}, {"date": "2025-01-06", "close": 1.42, "volume": 27413.0}, {"date": "2025-01-07", "close": 1.43, "volume": 22354.0}, {"date": "2025-01-08", "close": 1.35, "volume": 18187.0}, {"date": "2025-01-10", "close": 1.32, "volume": 35034.0}, {"date": "2025-01-13", "close": 1.36, "volume": 43396.0}, {"date": "2025-01-14", "close": 1.51, "volume": 171014.0}, {"date": "2025-01-15", "close": 1.53, "volume": 78836.0}, {"date": "2025-01-16", "close": 1.49, "volume": 44087.0}, {"date": "2025-01-17", "close": 1.681, "volume": 569977.0}, {"date": "2025-01-21", "close": 1.75, "volume": 10401720.0}, {"date": "2025-01-22", "close": 1.73, "volume": 757269.0}, {"date": "2025-01-23", "close": 1.65, "volume": 334218.0}, {"date": "2025-01-24", "close": 1.72, "volume": 174698.0}, {"date": "2025-01-27", "close": 1.53, "volume": 88472.0}, {"date": "2025-01-28", "close": 1.558, "volume": 51526.0}, {"date": "2025-01-29", "close": 1.49, "volume": 31183.0}, {"date": "2025-01-30", "close": 1.5, "volume": 9748.0}, {"date": "2025-01-31", "close": 1.51, "volume": 16308.0}, {"date": "2025-02-03", "close": 1.44, "volume": 22381.0}, {"date": "2025-02-04", "close": 1.54, "volume": 38624.0}, {"date": "2025-02-05", "close": 1.55, "volume": 23824.0}, {"date": "2025-02-06", "close": 1.58, "volume": 22800.0}, {"date": "2025-02-07", "close": 1.57, "volume": 12425.0}, {"date": "2025-02-10", "close": 1.58, "volume": 24940.0}, {"date": "2025-02-11", "close": 1.69, "volume": 39539.0}, {"date": "2025-02-12", "close": 1.67, "volume": 38339.0}, {"date": "2025-02-13", "close": 1.76, "volume": 33303.0}, {"date": "2025-02-14", "close": 1.71, "volume": 28505.0}, {"date": "2025-02-18", "close": 1.68, "volume": 27677.0}, {"date": "2025-02-19", "close": 1.77, "volume": 18651.0}, {"date": "2025-02-20", "close": 1.8, "volume": 16664.0}, {"date": "2025-02-21", "close": 1.89, "volume": 41990.0}, {"date": "2025-02-24", "close": 1.81, "volume": 27392.0}, {"date": "2025-02-25", "close": 1.77, "volume": 14411.0}, {"date": "2025-02-26", "close": 1.65, "volume": 14877.0}, {"date": "2025-02-27", "close": 1.66, "volume": 7234.0}, {"date": "2025-02-28", "close": 1.66, "volume": 6336.0}, {"date": "2025-03-03", "close": 1.63, "volume": 21698.0}, {"date": "2025-03-04", "close": 1.6, "volume": 59847.0}, {"date": "2025-03-05", "close": 1.618, "volume": 12873.0}, {"date": "2025-03-06", "close": 1.65, "volume": 26871.0}, {"date": "2025-03-07", "close": 1.74, "volume": 10378.0}, {"date": "2025-03-10", "close": 1.67, "volume": 14442.0}, {"date": "2025-03-11", "close": 1.69, "volume": 7474.0}, {"date": "2025-03-12", "close": 1.72, "volume": 6272.0}, {"date": "2025-03-13", "close": 1.74, "volume": 32196.0}, {"date": "2025-03-14", "close": 1.8, "volume": 17306.0}, {"date": "2025-03-17", "close": 1.79, "volume": 33754.0}, {"date": "2025-03-18", "close": 1.92, "volume": 17007.0}, {"date": "2025-03-19", "close": 2.08, "volume": 87221.0}, {"date": "2025-03-20", "close": 2.07, "volume": 55054.0}, {"date": "2025-03-21", "close": 2.108, "volume": 18556.0}, {"date": "2025-03-24", "close": 2.148, "volume": 58931.0}, {"date": "2025-03-25", "close": 2.35, "volume": 85283.0}, {"date": "2025-03-26", "close": 2.29, "volume": 51098.0}, {"date": "2025-03-27", "close": 2.32, "volume": 14659.0}, {"date": "2025-03-28", "close": 2.26, "volume": 17357.0}, {"date": "2025-03-31", "close": 2.23, "volume": 12057.0}, {"date": "2025-04-01", "close": 2.43, "volume": 50713.0}, {"date": "2025-04-02", "close": 2.69, "volume": 137828.0}, {"date": "2025-04-03", "close": 2.55, "volume": 48248.0}, {"date": "2025-04-04", "close": 2.33, "volume": 57922.0}, {"date": "2025-04-07", "close": 2.13, "volume": 50832.0}, {"date": "2025-04-08", "close": 1.9944, "volume": 17416.0}, {"date": "2025-04-09", "close": 2.14, "volume": 22444.0}, {"date": "2025-04-10", "close": 2.0, "volume": 45551.0}, {"date": "2025-04-11", "close": 1.86, "volume": 31358.0}, {"date": "2025-04-14", "close": 1.91, "volume": 8797.0}, {"date": "2025-04-15", "close": 2.1, "volume": 27233.0}, {"date": "2025-04-16", "close": 2.02, "volume": 17377.0}, {"date": "2025-04-17", "close": 2.02, "volume": 22081.0}, {"date": "2025-04-21", "close": 2.11, "volume": 15507.0}, {"date": "2025-04-22", "close": 2.2, "volume": 19959.0}, {"date": "2025-04-23", "close": 2.21, "volume": 29017.0}, {"date": "2025-04-24", "close": 2.43, "volume": 47570.0}, {"date": "2025-04-25", "close": 2.39, "volume": 58214.0}, {"date": "2025-04-28", "close": 2.24, "volume": 22464.0}, {"date": "2025-04-29", "close": 2.28, "volume": 36946.0}, {"date": "2025-04-30", "close": 2.17, "volume": 32863.0}, {"date": "2025-05-01", "close": 2.13, "volume": 62699.0}, {"date": "2025-05-02", "close": 2.22, "volume": 27357.0}, {"date": "2025-05-05", "close": 2.22, "volume": 11621.0}, {"date": "2025-05-06", "close": 2.25, "volume": 16720.0}, {"date": "2025-05-07", "close": 2.16, "volume": 4496.0}, {"date": "2025-05-08", "close": 2.23, "volume": 13464.0}, {"date": "2025-05-09", "close": 2.15, "volume": 4815.0}, {"date": "2025-05-12", "close": 2.22, "volume": 31493.0}, {"date": "2025-05-13", "close": 2.27, "volume": 6390.0}, {"date": "2025-05-14", "close": 2.325, "volume": 34072.0}, {"date": "2025-05-15", "close": 2.82, "volume": 741724.0}, {"date": "2025-05-16", "close": 2.78, "volume": 108149.0}, {"date": "2025-05-19", "close": 2.61, "volume": 36483.0}, {"date": "2025-05-20", "close": 2.5, "volume": 51770.0}, {"date": "2025-05-21", "close": 2.4, "volume": 29238.0}, {"date": "2025-05-22", "close": 2.43, "volume": 18350.0}, {"date": "2025-05-23", "close": 2.57, "volume": 41247.0}, {"date": "2025-05-27", "close": 2.695, "volume": 53449.0}, {"date": "2025-05-28", "close": 2.67, "volume": 28107.0}, {"date": "2025-05-29", "close": 2.6801, "volume": 22405.0}, {"date": "2025-05-30", "close": 2.98, "volume": 238494.0}, {"date": "2025-06-02", "close": 2.795, "volume": 199946.0}, {"date": "2025-06-03", "close": 2.9, "volume": 33880.0}, {"date": "2025-06-04", "close": 2.99, "volume": 38219.0}, {"date": "2025-06-05", "close": 2.86, "volume": 23706.0}, {"date": "2025-06-06", "close": 2.92, "volume": 8832.0}, {"date": "2025-06-09", "close": 2.965, "volume": 29239.0}, {"date": "2025-06-10", "close": 2.9789, "volume": 29524.0}, {"date": "2025-06-11", "close": 2.83, "volume": 20246.0}, {"date": "2025-06-12", "close": 2.893, "volume": 6590.0}, {"date": "2025-06-13", "close": 2.75, "volume": 13110.0}, {"date": "2025-06-16", "close": 2.69, "volume": 22353.0}, {"date": "2025-06-17", "close": 2.69, "volume": 7897.0}, {"date": "2025-06-18", "close": 2.55, "volume": 43113.0}, {"date": "2025-06-20", "close": 2.57, "volume": 18376.0}, {"date": "2025-06-23", "close": 2.5, "volume": 33478.0}, {"date": "2025-06-24", "close": 2.47, "volume": 23724.0}, {"date": "2025-06-25", "close": 2.48, "volume": 20515.0}, {"date": "2025-06-26", "close": 2.6, "volume": 63152.0}, {"date": "2025-06-27", "close": 2.57, "volume": 11090.0}, {"date": "2025-06-30", "close": 2.6196, "volume": 17131.0}, {"date": "2025-07-01", "close": 2.49, "volume": 281405.0}, {"date": "2025-07-02", "close": 2.55, "volume": 26089.0}, {"date": "2025-07-03", "close": 2.67, "volume": 28552.0}, {"date": "2025-07-07", "close": 2.68, "volume": 23500.0}, {"date": "2025-07-08", "close": 2.785, "volume": 54269.0}, {"date": "2025-07-09", "close": 2.8003, "volume": 43218.0}, {"date": "2025-07-10", "close": 2.81, "volume": 15669.0}, {"date": "2025-07-11", "close": 2.76, "volume": 36621.0}, {"date": "2025-07-14", "close": 2.61, "volume": 30354.0}, {"date": "2025-07-15", "close": 2.52, "volume": 81531.0}, {"date": "2025-07-16", "close": 2.545, "volume": 17942.0}, {"date": "2025-07-17", "close": 2.41, "volume": 54737.0}, {"date": "2025-07-18", "close": 2.05, "volume": 89936.0}, {"date": "2025-07-21", "close": 1.93, "volume": 89177.0}, {"date": "2025-07-22", "close": 1.96, "volume": 31341.0}, {"date": "2025-07-23", "close": 2.08, "volume": 20829.0}, {"date": "2025-07-24", "close": 1.99, "volume": 13454.0}, {"date": "2025-07-25", "close": 1.9, "volume": 10863.0}, {"date": "2025-07-28", "close": 1.855, "volume": 18961.0}, {"date": "2025-07-29", "close": 1.8, "volume": 11617.0}, {"date": "2025-07-30", "close": 1.85, "volume": 37563.0}, {"date": "2025-07-31", "close": 1.81, "volume": 8627.0}, {"date": "2025-08-01", "close": 1.66, "volume": 10446.0}, {"date": "2025-08-04", "close": 1.5, "volume": 53652.0}, {"date": "2025-08-05", "close": 1.57, "volume": 29785.0}, {"date": "2025-08-06", "close": 1.46, "volume": 28264.0}, {"date": "2025-08-07", "close": 1.525, "volume": 22471.0}, {"date": "2025-08-08", "close": 1.62, "volume": 34260.0}, {"date": "2025-08-11", "close": 1.806, "volume": 40591.0}, {"date": "2025-08-12", "close": 1.725, "volume": 26968.0}, {"date": "2025-08-13", "close": 1.72, "volume": 26598.0}, {"date": "2025-08-14", "close": 1.66, "volume": 38584.0}, {"date": "2025-08-15", "close": 1.82, "volume": 24491.0}, {"date": "2025-08-18", "close": 1.78, "volume": 33705.0}, {"date": "2025-08-19", "close": 1.74, "volume": 12268.0}, {"date": "2025-08-20", "close": 1.87, "volume": 33259.0}, {"date": "2025-08-21", "close": 1.96, "volume": 34058.0}, {"date": "2025-08-22", "close": 1.91, "volume": 33850.0}, {"date": "2025-08-25", "close": 1.84, "volume": 6196.0}, {"date": "2025-08-26", "close": 1.9, "volume": 12173.0}, {"date": "2025-08-27", "close": 1.96, "volume": 27895.0}, {"date": "2025-08-28", "close": 1.9, "volume": 5973.0}, {"date": "2025-08-29", "close": 1.8653, "volume": 1855.0}, {"date": "2025-09-02", "close": 1.72, "volume": 26560.0}, {"date": "2025-09-03", "close": 1.69, "volume": 27137.0}, {"date": "2025-09-04", "close": 1.66, "volume": 7155.0}, {"date": "2025-09-05", "close": 1.7, "volume": 7012.0}, {"date": "2025-09-08", "close": 1.8, "volume": 51128.0}, {"date": "2025-09-09", "close": 1.86, "volume": 19117.0}, {"date": "2025-09-10", "close": 1.83, "volume": 36255.0}, {"date": "2025-09-11", "close": 1.97, "volume": 26032.0}, {"date": "2025-09-12", "close": 1.91, "volume": 924122.0}, {"date": "2025-09-15", "close": 2.01, "volume": 97539.0}, {"date": "2025-09-16", "close": 2.08, "volume": 39137.0}, {"date": "2025-09-17", "close": 2.1, "volume": 24153.0}, {"date": "2025-09-18", "close": 2.19, "volume": 32677.0}, {"date": "2025-09-19", "close": 2.12, "volume": 14581.0}, {"date": "2025-09-22", "close": 2.094, "volume": 21188.0}, {"date": "2025-09-23", "close": 2.085, "volume": 18079.0}, {"date": "2025-09-24", "close": 2.14, "volume": 10511.0}, {"date": "2025-09-25", "close": 2.26, "volume": 12507.0}, {"date": "2025-09-26", "close": 2.177, "volume": 19137.0}, {"date": "2025-09-29", "close": 2.2, "volume": 31540.0}, {"date": "2025-09-30", "close": 2.19, "volume": 7435.0}, {"date": "2025-10-01", "close": 2.18, "volume": 32992.0}, {"date": "2025-10-02", "close": 2.37, "volume": 90291.0}, {"date": "2025-10-03", "close": 2.41, "volume": 26044.0}, {"date": "2025-10-06", "close": 2.58, "volume": 120655.0}, {"date": "2025-10-07", "close": 2.52, "volume": 29908.0}, {"date": "2025-10-08", "close": 2.54, "volume": 35769.0}, {"date": "2025-10-09", "close": 2.43, "volume": 21604.0}, {"date": "2025-10-10", "close": 2.2, "volume": 21811.0}, {"date": "2025-10-13", "close": 2.21, "volume": 39463.0}, {"date": "2025-10-14", "close": 2.33, "volume": 15876.0}, {"date": "2025-10-15", "close": 2.43, "volume": 22467.0}, {"date": "2025-10-16", "close": 2.43, "volume": 18758.0}, {"date": "2025-10-17", "close": 2.29, "volume": 14211.0}, {"date": "2025-10-20", "close": 2.44, "volume": 39911.0}, {"date": "2025-10-21", "close": 2.59, "volume": 95331.0}, {"date": "2025-10-22", "close": 2.5199, "volume": 37338.0}, {"date": "2025-10-23", "close": 2.49, "volume": 8607.0}, {"date": "2025-10-24", "close": 2.55, "volume": 16486.0}, {"date": "2025-10-27", "close": 2.8, "volume": 50882.0}, {"date": "2025-10-28", "close": 2.795, "volume": 51340.0}, {"date": "2025-10-29", "close": 3.05, "volume": 218322.0}, {"date": "2025-10-30", "close": 2.81, "volume": 88792.0}, {"date": "2025-10-31", "close": 2.89, "volume": 19850.0}, {"date": "2025-11-03", "close": 3.3, "volume": 164536.0}, {"date": "2025-11-04", "close": 2.97, "volume": 47572.0}, {"date": "2025-11-05", "close": 2.97, "volume": 31977.0}, {"date": "2025-11-06", "close": 2.88, "volume": 33103.0}, {"date": "2025-11-07", "close": 2.65, "volume": 62389.0}, {"date": "2025-11-10", "close": 2.56, "volume": 40728.0}, {"date": "2025-11-11", "close": 2.51, "volume": 35984.0}, {"date": "2025-11-12", "close": 2.47, "volume": 37733.0}, {"date": "2025-11-13", "close": 2.45, "volume": 7634.0}, {"date": "2025-11-14", "close": 2.465, "volume": 8767.0}, {"date": "2025-11-17", "close": 2.35, "volume": 11529.0}, {"date": "2025-11-18", "close": 2.26, "volume": 12942.0}, {"date": "2025-11-19", "close": 2.23, "volume": 5284.0}, {"date": "2025-11-20", "close": 2.26, "volume": 21403.0}, {"date": "2025-11-21", "close": 2.21, "volume": 13118.0}, {"date": "2025-11-24", "close": 2.185, "volume": 30262.0}, {"date": "2025-11-25", "close": 2.21, "volume": 30663.0}, {"date": "2025-11-26", "close": 2.406, "volume": 15767.0}, {"date": "2025-11-28", "close": 2.02, "volume": 91742.0}, {"date": "2025-12-01", "close": 1.73, "volume": 79901.0}, {"date": "2025-12-02", "close": 1.83, "volume": 30948.0}, {"date": "2025-12-03", "close": 1.78, "volume": 34126.0}, {"date": "2025-12-04", "close": 1.85, "volume": 24027.0}, {"date": "2025-12-05", "close": 1.88, "volume": 10452.0}, {"date": "2025-12-08", "close": 1.84, "volume": 14123.0}, {"date": "2025-12-09", "close": 1.88, "volume": 29731.0}, {"date": "2025-12-10", "close": 1.96, "volume": 17501.0}, {"date": "2025-12-11", "close": 1.94, "volume": 9490.0}, {"date": "2025-12-12", "close": 1.81, "volume": 8703.0}, {"date": "2025-12-15", "close": 1.69, "volume": 47108.0}, {"date": "2025-12-16", "close": 1.76, "volume": 17795.0}, {"date": "2025-12-17", "close": 1.73, "volume": 26463.0}, {"date": "2025-12-18", "close": 1.73, "volume": 15322.0}, {"date": "2025-12-19", "close": 1.8025, "volume": 17981.0}, {"date": "2025-12-22", "close": 1.87, "volume": 24182.0}, {"date": "2025-12-23", "close": 1.8, "volume": 8966.0}, {"date": "2025-12-24", "close": 1.8, "volume": 1143.0}, {"date": "2025-12-26", "close": 1.7, "volume": 16637.0}, {"date": "2025-12-29", "close": 1.62, "volume": 9988.0}, {"date": "2025-12-30", "close": 1.51, "volume": 38289.0}, {"date": "2025-12-31", "close": 1.5, "volume": 21380.0}, {"date": "2026-01-02", "close": 1.62, "volume": 16153.0}, {"date": "2026-01-05", "close": 1.75, "volume": 13042.0}, {"date": "2026-01-06", "close": 1.83, "volume": 18822.0}, {"date": "2026-01-07", "close": 1.884, "volume": 20128.0}, {"date": "2026-01-08", "close": 2.04, "volume": 31194.0}, {"date": "2026-01-09", "close": 2.14, "volume": 19196.0}, {"date": "2026-01-12", "close": 1.99, "volume": 19926.0}, {"date": "2026-01-13", "close": 1.94, "volume": 15515.0}, {"date": "2026-01-14", "close": 1.9769, "volume": 19542.0}, {"date": "2026-01-15", "close": 1.9724, "volume": 16823.0}, {"date": "2026-01-16", "close": 1.93, "volume": 3491.0}, {"date": "2026-01-20", "close": 1.91, "volume": 7947.0}, {"date": "2026-01-21", "close": 1.9, "volume": 5623.0}, {"date": "2026-01-22", "close": 1.95, "volume": 6415.0}, {"date": "2026-01-23", "close": 1.8778, "volume": 7855.0}, {"date": "2026-01-26", "close": 1.9082, "volume": 5636.0}, {"date": "2026-01-27", "close": 1.86, "volume": 15021.0}, {"date": "2026-01-28", "close": 1.86, "volume": 10445.0}, {"date": "2026-01-29", "close": 1.75, "volume": 5613.0}, {"date": "2026-01-30", "close": 1.65, "volume": 11256.0}, {"date": "2026-02-02", "close": 1.731, "volume": 10763.0}, {"date": "2026-02-03", "close": 1.6, "volume": 28211.0}, {"date": "2026-02-04", "close": 1.62, "volume": 4831.0}, {"date": "2026-02-05", "close": 1.59, "volume": 10418.0}, {"date": "2026-02-06", "close": 1.595, "volume": 2039.0}, {"date": "2026-02-09", "close": 1.6179, "volume": 3357.0}, {"date": "2026-02-10", "close": 1.59, "volume": 3064.0}, {"date": "2026-02-11", "close": 1.58, "volume": 10219.0}, {"date": "2026-02-12", "close": 1.57, "volume": 6450.0}, {"date": "2026-02-13", "close": 1.6092, "volume": 1547.0}, {"date": "2026-02-17", "close": 1.6, "volume": 2590.0}, {"date": "2026-02-18", "close": 1.5991, "volume": 5156.0}, {"date": "2026-02-19", "close": 1.56, "volume": 12192.0}, {"date": "2026-02-20", "close": 1.58, "volume": 7736.0}, {"date": "2026-02-23", "close": 1.571, "volume": 3233.0}, {"date": "2026-02-24", "close": 1.56, "volume": 1976.0}, {"date": "2026-02-25", "close": 1.56, "volume": 20991.0}, {"date": "2026-02-26", "close": 1.52, "volume": 3605.0}, {"date": "2026-02-27", "close": 1.49, "volume": 17610.0}, {"date": "2026-03-02", "close": 1.45, "volume": 4189.0}, {"date": "2026-03-03", "close": 1.4452, "volume": 11604.0}, {"date": "2026-03-04", "close": 1.4782, "volume": 2370.0}, {"date": "2026-03-05", "close": 1.55, "volume": 13016.0}, {"date": "2026-03-06", "close": 1.45, "volume": 13011.0}, {"date": "2026-03-09", "close": 1.45, "volume": 4745.0}, {"date": "2026-03-10", "close": 1.479, "volume": 5100.0}, {"date": "2026-03-11", "close": 1.52, "volume": 4741.0}, {"date": "2026-03-12", "close": 1.42, "volume": 6772.0}, {"date": "2026-03-13", "close": 1.4568, "volume": 8374.0}, {"date": "2026-03-16", "close": 1.4, "volume": 7577.0}, {"date": "2026-03-17", "close": 1.4, "volume": 2871.0}, {"date": "2026-03-18", "close": 1.33, "volume": 36447.0}, {"date": "2026-03-19", "close": 1.19, "volume": 45374.0}, {"date": "2026-03-20", "close": 1.11, "volume": 23384.0}, {"date": "2026-03-23", "close": 1.24, "volume": 17019.0}, {"date": "2026-03-24", "close": 1.27, "volume": 30833.0}, {"date": "2026-03-25", "close": 1.24, "volume": 10672.0}, {"date": "2026-03-26", "close": 1.2078, "volume": 5071.0}, {"date": "2026-03-27", "close": 1.215, "volume": 911.0}, {"date": "2026-03-30", "close": 1.0681, "volume": 9272.0}, {"date": "2026-03-31", "close": 1.25, "volume": 12641.0}, {"date": "2026-04-01", "close": 1.3, "volume": 7496.0}, {"date": "2026-04-02", "close": 1.21, "volume": 20175.0}, {"date": "2026-04-06", "close": 1.23, "volume": 12676.0}, {"date": "2026-04-07", "close": 1.22, "volume": 3057.0}, {"date": "2026-04-08", "close": 1.3034, "volume": 4689.0}, {"date": "2026-04-09", "close": 1.3, "volume": 80150.0}, {"date": "2026-04-10", "close": 1.28, "volume": 25485.0}, {"date": "2026-04-13", "close": 1.21, "volume": 26119.0}, {"date": "2026-04-14", "close": 1.22, "volume": 23323.0}, {"date": "2026-04-15", "close": 1.21, "volume": 8945.0}, {"date": "2026-04-16", "close": 1.24, "volume": 6590.0}, {"date": "2026-04-17", "close": 1.42, "volume": 30903.0}, {"date": "2026-04-20", "close": 1.39, "volume": 5666.0}, {"date": "2026-04-21", "close": 1.38, "volume": 3067.0}, {"date": "2026-04-22", "close": 1.38, "volume": 6400.0}, {"date": "2026-04-23", "close": 1.38, "volume": 4583.0}, {"date": "2026-04-24", "close": 1.63, "volume": 149027.0}, {"date": "2026-04-27", "close": 1.665, "volume": 27239.0}, {"date": "2026-04-28", "close": 1.62, "volume": 17696.0}, {"date": "2026-04-29", "close": 1.65, "volume": 14477.0}, {"date": "2026-04-30", "close": 1.61, "volume": 2452.0}, {"date": "2026-05-01", "close": 1.8, "volume": 49228.0}, {"date": "2026-05-04", "close": 1.71, "volume": 106441.0}, {"date": "2026-05-05", "close": 1.82, "volume": 124905.0}, {"date": "2026-05-06", "close": 2.05, "volume": 120155.0}, {"date": "2026-05-07", "close": 2.03, "volume": 128727.0}, {"date": "2026-05-08", "close": 2.08, "volume": 45832.0}, {"date": "2026-05-11", "close": 2.39, "volume": 100108.0}, {"date": "2026-05-12", "close": 2.36, "volume": 120113.0}, {"date": "2026-05-13", "close": 2.31, "volume": 94421.0}, {"date": "2026-05-14", "close": 2.37, "volume": 38439.0}, {"date": "2026-05-15", "close": 2.02, "volume": 58209.0}, {"date": "2026-05-18", "close": 1.85, "volume": 94730.0}, {"date": "2026-05-19", "close": 2.06, "volume": 79188.0}, {"date": "2026-05-20", "close": 2.14, "volume": 30510.0}, {"date": "2026-05-21", "close": 2.13, "volume": 23329.0}, {"date": "2026-05-22", "close": 2.4, "volume": 76444.0}, {"date": "2026-05-26", "close": 2.25, "volume": 34165.0}, {"date": "2026-05-27", "close": 2.245, "volume": 14797.0}, {"date": "2026-05-28", "close": 2.36, "volume": 36197.0}, {"date": "2026-05-29", "close": 2.26, "volume": 32232.0}, {"date": "2026-06-01", "close": 2.05, "volume": 51299.0}, {"date": "2026-06-02", "close": 2.09, "volume": 32096.0}, {"date": "2026-06-03", "close": 1.95, "volume": 21692.0}, {"date": "2026-06-04", "close": 1.94, "volume": 14145.0}, {"date": "2026-06-05", "close": 1.84, "volume": 23611.0}, {"date": "2026-06-08", "close": 1.87, "volume": 13215.0}, {"date": "2026-06-09", "close": 1.88, "volume": 182585.0}, {"date": "2026-06-10", "close": 1.84, "volume": 88405.0}, {"date": "2026-06-11", "close": 1.82, "volume": 17092.0}, {"date": "2026-06-12", "close": 1.9, "volume": 25896.0}, {"date": "2026-06-15", "close": 1.93, "volume": 16103.0}, {"date": "2026-06-16", "close": 1.85, "volume": 3391.0}, {"date": "2026-06-17", "close": 1.86, "volume": 17710.0}, {"date": "2026-06-18", "close": 1.945, "volume": 7551.0}, {"date": "2026-06-22", "close": 1.83, "volume": 6980.0}, {"date": "2026-06-23", "close": 1.82, "volume": 4185.0}, {"date": "2026-06-24", "close": 1.71, "volume": 6018.0}, {"date": "2026-06-25", "close": 1.67, "volume": 6459.0}, {"date": "2026-06-26", "close": 1.55, "volume": 20284.0}, {"date": "2026-06-29", "close": 1.63, "volume": 7820.0}, {"date": "2026-06-30", "close": 1.67, "volume": 12569.0}, {"date": "2026-07-01", "close": 1.69, "volume": 6189.0}, {"date": "2026-07-02", "close": 1.61, "volume": 6041.0}, {"date": "2026-07-06", "close": 1.73, "volume": 9542.0}, {"date": "2026-07-07", "close": 1.5, "volume": 33732.0}, {"date": "2026-07-08", "close": 1.46, "volume": 9713.0}, {"date": "2026-07-09", "close": 1.55, "volume": 35887.0}, {"date": "2026-07-10", "close": 1.63, "volume": 5193.0}, {"date": "2026-07-13", "close": 1.52, "volume": 9296.0}, {"date": "2026-07-14", "close": 2.24, "volume": 45772370.0}, {"date": "2026-07-15", "close": 2.57, "volume": 3156472.0}, {"date": "2026-07-16", "close": 2.45, "volume": 816848.0}, {"date": "2026-07-17", "close": 3.01, "volume": 5251089.0}, {"date": "2026-07-20", "close": 2.75, "volume": 665317.0}, {"date": "2026-07-21", "close": 2.51, "volume": 308749.0}, {"date": "2026-07-22", "close": 2.52, "volume": 245635.0}, {"date": "2026-07-23", "close": 2.42, "volume": 90794.0}, {"date": "2026-07-24", "close": 2.15, "volume": 95877.0}, {"date": "2026-07-27", "close": 1.96, "volume": 155871.0}, {"date": "2026-07-28", "close": 1.88, "volume": 54893.0}, {"date": "2026-07-29", "close": 1.78, "volume": 81058.0}, {"date": "2026-07-30", "close": 1.95, "volume": 186905.0}, {"date": "2026-07-31", "close": 2.13, "volume": 209434.0}, {"date": "2026-08-03", "close": 2.2, "volume": 64956.0}, {"date": "2026-08-04", "close": 2.1, "volume": 107317.0}, {"date": "2026-08-05", "close": 2.09, "volume": 32273.0}, {"date": "2026-08-06", "close": 2.13, "volume": 31187.0}, {"date": "2026-08-07", "close": 2.21, "volume": 36655.0}], "refreshing": true}