{"ticker": "MDP", "overview": {"name": "Medexus Pharmaceuticals Inc.", "country": "Canada"}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MDP", "has_prices": true, "as_of": "2026-08-07", "last": 5.06, "prev_close": 4.98, "change": 0.07999999999999918, "change_pct": 0.016064257028112285, "session_volume": 61302.0, "vwap_5": 5.004926836478297, "vwap_20": 5.014833001108519, "vwap_60": 4.519058557848576, "vwap_250": 3.370955976406558, "high_52w": 5.23, "low_52w": 2.59, "avg_volume_20": 40233.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-064147b070e4467389da47696ed9f834-3", "src": "CONGRESS", "ticker": "MDP", "cik": "", "company": "Meredith Corporation", "company_raw": "Meredith Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse sells MDP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/", "trade_date": "2014-07-21", "timestamp": "2014-07-21", "mins": 6462162}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/"}}], "activity": [], "announcements": [], "performance": {"ticker": "MDP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-12-27", "close": 7.5, "volume": 68465.0}, {"date": "2013-12-30", "close": 8.7, "volume": 164499.0}, {"date": "2013-12-31", "close": 9.0, "volume": 27546.0}, {"date": "2014-01-02", "close": 9.75, "volume": 54200.0}, {"date": "2014-01-03", "close": 9.6, "volume": 44167.0}, {"date": "2014-01-06", "close": 8.85, "volume": 51368.0}, {"date": "2014-01-07", "close": 8.25, "volume": 15333.0}, {"date": "2014-01-08", "close": 7.95, "volume": 61766.0}, {"date": "2014-01-09", "close": 7.95, "volume": 46081.0}, {"date": "2014-01-10", "close": 8.25, "volume": 57332.0}, {"date": "2014-01-13", "close": 8.25, "volume": 31666.0}, {"date": "2014-01-14", "close": 7.8, "volume": 157538.0}, {"date": "2014-01-15", "close": 8.1, "volume": 48999.0}, {"date": "2014-01-16", "close": 7.05, "volume": 50499.0}, {"date": "2014-01-17", "close": 7.2, "volume": 152917.0}, {"date": "2014-01-20", "close": 7.2, "volume": 16633.0}, {"date": "2014-01-21", "close": 6.9, "volume": 41500.0}, {"date": "2014-01-22", "close": 6.9, "volume": 3333.0}, {"date": "2014-01-23", "close": 7.5, "volume": 52333.0}, {"date": "2014-01-24", "close": 7.65, "volume": 41666.0}, {"date": "2014-01-27", "close": 6.75, "volume": 18000.0}, {"date": "2014-01-28", "close": 6.75, "volume": 104000.0}, {"date": "2014-01-29", "close": 6.45, "volume": 71500.0}, {"date": "2014-01-30", "close": 6.6, "volume": 97719.0}, {"date": "2014-01-31", "close": 6.75, "volume": 20900.0}, {"date": "2014-02-03", "close": 7.2, "volume": 37499.0}, {"date": "2014-02-04", "close": 6.75, "volume": 20000.0}, {"date": "2014-02-05", "close": 6.75, "volume": 20167.0}, {"date": "2014-02-06", "close": 6.75, "volume": 76553.0}, {"date": "2014-02-07", "close": 6.75, "volume": 70000.0}, {"date": "2014-02-11", "close": 6.0, "volume": 451000.0}, {"date": "2014-02-12", "close": 6.6, "volume": 241500.0}, {"date": "2014-02-14", "close": 6.75, "volume": 48333.0}, {"date": "2014-02-18", "close": 6.9, "volume": 13500.0}, {"date": "2014-02-19", "close": 6.9, "volume": 0.0}, {"date": "2014-02-20", "close": 7.2, "volume": 46236.0}, {"date": "2014-02-21", "close": 6.9, "volume": 135000.0}, {"date": "2014-02-24", "close": 6.75, "volume": 2000.0}, {"date": "2014-02-25", "close": 6.75, "volume": 30000.0}, {"date": "2014-02-26", "close": 6.75, "volume": 60500.0}, {"date": "2014-02-27", "close": 6.75, "volume": 32646.0}, {"date": "2014-02-28", "close": 6.75, "volume": 50500.0}, {"date": "2014-03-03", "close": 6.375, "volume": 90500.0}, {"date": "2014-03-04", "close": 6.0, "volume": 194300.0}, {"date": "2014-03-05", "close": 6.0, "volume": 124333.0}, {"date": "2014-03-06", "close": 6.075, "volume": 29332.0}, {"date": "2014-03-07", "close": 6.75, "volume": 131500.0}, {"date": "2014-03-10", "close": 6.45, "volume": 233000.0}, {"date": "2014-03-11", "close": 6.0, "volume": 1666.0}, {"date": "2014-03-12", "close": 6.3, "volume": 3336.0}, {"date": "2014-03-13", "close": 6.3, "volume": 57666.0}, {"date": "2014-03-14", "close": 6.3, "volume": 60000.0}, {"date": "2014-03-18", "close": 6.3, "volume": 38000.0}, {"date": "2014-03-19", "close": 6.3, "volume": 19000.0}, {"date": "2014-03-20", "close": 6.15, "volume": 82832.0}, {"date": "2014-03-21", "close": 6.3, "volume": 23000.0}, {"date": "2014-03-24", "close": 6.45, "volume": 60220.0}, {"date": "2014-03-25", "close": 6.15, "volume": 46266.0}, {"date": "2014-03-26", "close": 6.15, "volume": 25000.0}, {"date": "2014-03-28", "close": 6.3, "volume": 2000.0}, {"date": "2014-03-31", "close": 6.45, "volume": 5000.0}, {"date": "2014-04-01", "close": 6.15, "volume": 10000.0}, {"date": "2014-04-02", "close": 6.45, "volume": 10500.0}, {"date": "2014-04-03", "close": 5.475, "volume": 79197.0}, {"date": "2014-04-04", "close": 5.85, "volume": 28311.0}, {"date": "2014-04-07", "close": 5.25, "volume": 42933.0}, {"date": "2014-04-08", "close": 4.95, "volume": 218494.0}, {"date": "2014-04-09", "close": 4.5, "volume": 134000.0}, {"date": "2014-04-10", "close": 4.425, "volume": 60500.0}, {"date": "2014-04-11", "close": 4.35, "volume": 11000.0}, {"date": "2014-04-14", "close": 4.35, "volume": 101500.0}, {"date": "2014-04-15", "close": 4.2, "volume": 45900.0}, {"date": "2014-04-16", "close": 4.5, "volume": 35538.0}, {"date": "2014-04-17", "close": 3.975, "volume": 9032.0}, {"date": "2014-04-21", "close": 4.05, "volume": 1000.0}, {"date": "2014-04-22", "close": 4.5, "volume": 51000.0}, {"date": "2014-04-23", "close": 4.5, "volume": 11000.0}, {"date": "2014-04-25", "close": 4.5, "volume": 27000.0}, {"date": "2014-04-28", "close": 3.9, "volume": 5500.0}, {"date": "2014-04-29", "close": 4.35, "volume": 17000.0}, {"date": "2014-04-30", "close": 4.2, "volume": 34800.0}, {"date": "2014-05-01", "close": 3.75, "volume": 4500.0}, {"date": "2014-05-02", "close": 3.75, "volume": 49300.0}, {"date": "2014-05-05", "close": 3.9, "volume": 23000.0}, {"date": "2014-05-06", "close": 3.675, "volume": 12000.0}, {"date": "2014-05-07", "close": 3.6, "volume": 8916.0}, {"date": "2014-05-09", "close": 3.75, "volume": 2900.0}, {"date": "2014-05-13", "close": 3.75, "volume": 16000.0}, {"date": "2014-05-14", "close": 3.6, "volume": 21339.0}, {"date": "2014-05-15", "close": 3.75, "volume": 54667.0}, {"date": "2014-05-16", "close": 4.05, "volume": 16000.0}, {"date": "2014-05-21", "close": 4.5, "volume": 500.0}, {"date": "2014-05-22", "close": 4.5, "volume": 41000.0}, {"date": "2014-05-23", "close": 4.275, "volume": 9000.0}, {"date": "2014-05-26", "close": 4.35, "volume": 10000.0}, {"date": "2014-05-27", "close": 4.125, "volume": 5000.0}, {"date": "2014-05-28", "close": 4.05, "volume": 5000.0}, {"date": "2014-05-29", "close": 3.75, "volume": 21000.0}, {"date": "2014-06-02", "close": 3.75, "volume": 12000.0}, {"date": "2014-06-03", "close": 3.75, "volume": 80666.0}, {"date": "2014-06-05", "close": 3.75, "volume": 20333.0}, {"date": "2014-06-06", "close": 4.05, "volume": 41372.0}, {"date": "2014-06-10", "close": 3.9, "volume": 8832.0}, {"date": "2014-06-12", "close": 3.825, "volume": 20000.0}, {"date": "2014-06-13", "close": 4.275, "volume": 5000.0}, {"date": "2014-06-16", "close": 3.9, "volume": 105500.0}, {"date": "2014-06-17", "close": 4.275, "volume": 260000.0}, {"date": "2014-06-18", "close": 4.05, "volume": 25000.0}, {"date": "2014-06-19", "close": 4.05, "volume": 23700.0}, {"date": "2014-06-20", "close": 3.9, "volume": 26185.0}, {"date": "2014-06-23", "close": 4.05, "volume": 48315.0}, {"date": "2014-06-25", "close": 4.35, "volume": 74499.0}, {"date": "2014-06-26", "close": 4.05, "volume": 20000.0}, {"date": "2014-06-27", "close": 4.35, "volume": 14000.0}, {"date": "2014-06-30", "close": 4.35, "volume": 10000.0}, {"date": "2014-07-02", "close": 4.65, "volume": 201100.0}, {"date": "2014-07-03", "close": 4.8, "volume": 57900.0}, {"date": "2014-07-04", "close": 4.35, "volume": 75770.0}, {"date": "2014-07-07", "close": 4.65, "volume": 3193.0}, {"date": "2014-07-08", "close": 4.65, "volume": 9726.0}, {"date": "2014-07-09", "close": 4.5, "volume": 3000.0}, {"date": "2014-07-10", "close": 4.65, "volume": 20762.0}, {"date": "2014-07-14", "close": 4.65, "volume": 655.0}, {"date": "2014-07-15", "close": 4.35, "volume": 75000.0}, {"date": "2014-07-16", "close": 4.35, "volume": 24000.0}, {"date": "2014-07-17", "close": 4.5, "volume": 5800.0}, {"date": "2014-07-18", "close": 4.5, "volume": 9500.0}, {"date": "2014-07-22", "close": 4.35, "volume": 10000.0}, {"date": "2014-07-23", "close": 4.5, "volume": 18500.0}, {"date": "2014-07-24", "close": 4.5, "volume": 106900.0}, {"date": "2014-07-25", "close": 4.5, "volume": 126000.0}, {"date": "2014-07-29", "close": 4.5, "volume": 40000.0}, {"date": "2014-07-30", "close": 4.8, "volume": 42000.0}, {"date": "2014-08-01", "close": 4.95, "volume": 5000.0}, {"date": "2014-08-08", "close": 4.35, "volume": 17500.0}, {"date": "2014-08-12", "close": 4.05, "volume": 666.0}, {"date": "2014-08-14", "close": 4.35, "volume": 20000.0}, {"date": "2014-08-18", "close": 3.975, "volume": 13330.0}, {"date": "2014-08-19", "close": 4.125, "volume": 22000.0}, {"date": "2014-08-20", "close": 4.125, "volume": 12000.0}, {"date": "2014-08-22", "close": 4.2, "volume": 50000.0}, {"date": "2014-08-25", "close": 4.125, "volume": 72733.0}, {"date": "2014-08-26", "close": 4.05, "volume": 11166.0}, {"date": "2014-08-27", "close": 4.5, "volume": 71372.0}, {"date": "2014-08-28", "close": 4.35, "volume": 5000.0}, {"date": "2014-08-29", "close": 3.975, "volume": 64499.0}, {"date": "2014-09-02", "close": 4.5, "volume": 71000.0}, {"date": "2014-09-03", "close": 4.425, "volume": 6750.0}, {"date": "2014-09-04", "close": 4.425, "volume": 38500.0}, {"date": "2014-09-05", "close": 4.5, "volume": 11000.0}, {"date": "2014-09-08", "close": 4.5, "volume": 14200.0}, {"date": "2014-09-09", "close": 4.5, "volume": 24166.0}, {"date": "2014-09-11", "close": 4.8, "volume": 18000.0}, {"date": "2014-09-12", "close": 4.35, "volume": 4000.0}, {"date": "2014-09-16", "close": 4.5, "volume": 9500.0}, {"date": "2014-09-18", "close": 4.65, "volume": 46194.0}, {"date": "2014-09-19", "close": 4.5, "volume": 11500.0}, {"date": "2014-09-22", "close": 4.95, "volume": 73000.0}, {"date": "2014-09-23", "close": 4.5, "volume": 20000.0}, {"date": "2014-09-25", "close": 4.575, "volume": 21500.0}, {"date": "2014-09-26", "close": 4.5, "volume": 8000.0}, {"date": "2014-09-29", "close": 4.5, "volume": 26000.0}, {"date": "2014-10-02", "close": 4.5, "volume": 22000.0}, {"date": "2014-10-03", "close": 4.35, "volume": 50000.0}, {"date": "2014-10-08", "close": 4.35, "volume": 23000.0}, {"date": "2014-10-09", "close": 4.5, "volume": 9100.0}, {"date": "2014-10-10", "close": 4.65, "volume": 25500.0}, {"date": "2014-10-14", "close": 4.35, "volume": 30000.0}, {"date": "2014-10-15", "close": 4.65, "volume": 40070.0}, {"date": "2014-10-16", "close": 4.5, "volume": 125000.0}, {"date": "2014-10-20", "close": 4.5, "volume": 286500.0}, {"date": "2014-10-21", "close": 4.65, "volume": 35906.0}, {"date": "2014-10-23", "close": 4.5, "volume": 20000.0}, {"date": "2014-10-24", "close": 4.5, "volume": 6000.0}, {"date": "2014-10-27", "close": 4.65, "volume": 1106.0}, {"date": "2014-10-28", "close": 5.85, "volume": 837272.0}, {"date": "2014-10-29", "close": 4.65, "volume": 73000.0}, {"date": "2014-10-30", "close": 4.65, "volume": 40000.0}, {"date": "2014-10-31", "close": 4.65, "volume": 29000.0}, {"date": "2014-11-03", "close": 4.5, "volume": 10000.0}, {"date": "2014-11-04", "close": 4.725, "volume": 7000.0}, {"date": "2014-11-05", "close": 4.35, "volume": 17120.0}, {"date": "2014-11-06", "close": 4.65, "volume": 45000.0}, {"date": "2014-11-07", "close": 4.8, "volume": 9500.0}, {"date": "2014-11-10", "close": 4.5, "volume": 4000.0}, {"date": "2014-11-11", "close": 4.65, "volume": 10900.0}, {"date": "2014-11-12", "close": 4.65, "volume": 3000.0}, {"date": "2014-11-13", "close": 4.65, "volume": 7500.0}, {"date": "2014-11-14", "close": 4.65, "volume": 60000.0}, {"date": "2014-11-17", "close": 4.8, "volume": 33000.0}, {"date": "2014-11-18", "close": 4.65, "volume": 40500.0}, {"date": "2014-11-19", "close": 4.65, "volume": 10400.0}, {"date": "2014-11-20", "close": 4.8, "volume": 30000.0}, {"date": "2014-11-21", "close": 4.35, "volume": 35000.0}, {"date": "2014-11-24", "close": 4.5, "volume": 20000.0}, {"date": "2014-11-25", "close": 4.8, "volume": 41000.0}, {"date": "2014-11-26", "close": 4.5, "volume": 27300.0}, {"date": "2014-12-01", "close": 4.95, "volume": 67500.0}, {"date": "2014-12-02", "close": 4.95, "volume": 10400.0}, {"date": "2014-12-03", "close": 4.5, "volume": 26333.0}, {"date": "2014-12-04", "close": 4.5, "volume": 5500.0}, {"date": "2014-12-05", "close": 4.65, "volume": 26600.0}, {"date": "2014-12-10", "close": 4.5, "volume": 105000.0}, {"date": "2014-12-11", "close": 4.5, "volume": 66000.0}, {"date": "2014-12-12", "close": 4.5, "volume": 100000.0}, {"date": "2014-12-15", "close": 4.5, "volume": 2000.0}, {"date": "2014-12-16", "close": 4.5, "volume": 100000.0}, {"date": "2014-12-17", "close": 4.5, "volume": 75000.0}, {"date": "2014-12-18", "close": 4.35, "volume": 116666.0}, {"date": "2014-12-19", "close": 4.35, "volume": 8395.0}, {"date": "2014-12-22", "close": 4.425, "volume": 3000.0}, {"date": "2014-12-24", "close": 4.5, "volume": 7000.0}, {"date": "2014-12-29", "close": 4.65, "volume": 930.0}, {"date": "2014-12-31", "close": 4.65, "volume": 500.0}, {"date": "2015-01-05", "close": 4.5, "volume": 500.0}, {"date": "2015-01-06", "close": 4.35, "volume": 2000.0}, {"date": "2015-01-09", "close": 4.2, "volume": 4000.0}, {"date": "2015-01-13", "close": 4.2, "volume": 10000.0}, {"date": "2015-01-14", "close": 4.425, "volume": 27000.0}, {"date": "2015-01-15", "close": 4.35, "volume": 34500.0}, {"date": "2015-01-16", "close": 4.35, "volume": 61000.0}, {"date": "2015-01-19", "close": 4.2, "volume": 10000.0}, {"date": "2015-01-20", "close": 4.2, "volume": 30000.0}, {"date": "2015-01-22", "close": 4.05, "volume": 19000.0}, {"date": "2015-01-23", "close": 3.9, "volume": 69600.0}, {"date": "2015-01-26", "close": 4.35, "volume": 3000.0}, {"date": "2015-01-27", "close": 4.2, "volume": 16000.0}, {"date": "2015-01-30", "close": 4.2, "volume": 5166.0}, {"date": "2015-02-02", "close": 4.2, "volume": 500.0}, {"date": "2015-02-05", "close": 4.2, "volume": 28000.0}, {"date": "2015-02-06", "close": 3.9, "volume": 3666.0}, {"date": "2015-02-11", "close": 4.275, "volume": 4500.0}, {"date": "2015-02-12", "close": 4.275, "volume": 1000.0}, {"date": "2015-02-17", "close": 4.35, "volume": 43000.0}, {"date": "2015-02-18", "close": 3.75, "volume": 15500.0}, {"date": "2015-02-19", "close": 3.75, "volume": 65500.0}, {"date": "2015-02-20", "close": 3.75, "volume": 19500.0}, {"date": "2015-02-23", "close": 3.75, "volume": 1000.0}, {"date": "2015-02-24", "close": 3.75, "volume": 26506.0}, {"date": "2015-02-25", "close": 3.75, "volume": 35000.0}, {"date": "2015-02-26", "close": 3.75, "volume": 43000.0}, {"date": "2015-02-27", "close": 3.6, "volume": 4000.0}, {"date": "2015-03-03", "close": 3.75, "volume": 117000.0}, {"date": "2015-03-04", "close": 3.75, "volume": 27025.0}, {"date": "2015-03-05", "close": 3.75, "volume": 27500.0}, {"date": "2015-03-10", "close": 3.375, "volume": 620.0}, {"date": "2015-03-11", "close": 3.75, "volume": 11973.0}, {"date": "2015-03-13", "close": 3.75, "volume": 88000.0}, {"date": "2015-03-20", "close": 3.75, "volume": 800.0}, {"date": "2015-03-23", "close": 3.75, "volume": 8000.0}, {"date": "2015-03-24", "close": 3.75, "volume": 7500.0}, {"date": "2015-03-26", "close": 3.75, "volume": 5100.0}, {"date": "2015-03-27", "close": 3.6, "volume": 176459.0}, {"date": "2015-03-30", "close": 3.45, "volume": 140490.0}, {"date": "2015-03-31", "close": 5.1, "volume": 1640649.0}, {"date": "2015-04-01", "close": 4.725, "volume": 468692.0}, {"date": "2015-04-02", "close": 4.725, "volume": 399200.0}, {"date": "2015-04-06", "close": 4.8, "volume": 209100.0}, {"date": "2015-04-07", "close": 4.8, "volume": 282117.0}, {"date": "2015-04-08", "close": 5.025, "volume": 575221.0}, {"date": "2015-04-09", "close": 4.95, "volume": 360500.0}, {"date": "2015-04-10", "close": 4.875, "volume": 412800.0}, {"date": "2015-04-13", "close": 5.1, "volume": 506400.0}, {"date": "2015-04-14", "close": 4.8, "volume": 276900.0}, {"date": "2015-04-15", "close": 4.875, "volume": 267765.0}, {"date": "2015-04-16", "close": 4.875, "volume": 409633.0}, {"date": "2015-04-17", "close": 6.0, "volume": 702023.0}, {"date": "2015-04-20", "close": 7.05, "volume": 1333753.0}, {"date": "2015-04-21", "close": 7.125, "volume": 901526.0}, {"date": "2015-04-22", "close": 6.9, "volume": 294361.0}, {"date": "2015-04-23", "close": 6.075, "volume": 434976.0}, {"date": "2015-04-24", "close": 6.75, "volume": 183403.0}, {"date": "2015-04-27", "close": 6.15, "volume": 148950.0}, {"date": "2015-04-28", "close": 6.0, "volume": 165313.0}, {"date": "2015-04-29", "close": 6.375, "volume": 175300.0}, {"date": "2015-04-30", "close": 5.85, "volume": 157400.0}, {"date": "2015-05-01", "close": 5.85, "volume": 58700.0}, {"date": "2015-05-04", "close": 6.15, "volume": 109842.0}, {"date": "2015-05-05", "close": 4.725, "volume": 2440439.0}, {"date": "2015-05-06", "close": 4.5, "volume": 207800.0}, {"date": "2015-05-07", "close": 4.5, "volume": 192650.0}, {"date": "2015-05-08", "close": 4.875, "volume": 297990.0}, {"date": "2015-05-11", "close": 4.8, "volume": 128600.0}, {"date": "2015-05-12", "close": 4.95, "volume": 76500.0}, {"date": "2015-05-13", "close": 5.025, "volume": 22166.0}, {"date": "2015-05-14", "close": 4.8, "volume": 30200.0}, {"date": "2015-05-15", "close": 5.025, "volume": 79950.0}, {"date": "2015-05-19", "close": 4.725, "volume": 36770.0}, {"date": "2015-05-20", "close": 4.8, "volume": 25700.0}, {"date": "2015-05-21", "close": 4.875, "volume": 17400.0}, {"date": "2015-05-22", "close": 5.1, "volume": 92500.0}, {"date": "2015-05-25", "close": 5.025, "volume": 79900.0}, {"date": "2015-05-26", "close": 4.8, "volume": 48200.0}, {"date": "2015-05-27", "close": 4.725, "volume": 33350.0}, {"date": "2015-05-28", "close": 4.725, "volume": 47500.0}, {"date": "2015-05-29", "close": 4.5, "volume": 68030.0}, {"date": "2015-06-01", "close": 4.5, "volume": 72500.0}, {"date": "2015-06-02", "close": 4.125, "volume": 43900.0}, {"date": "2015-06-03", "close": 4.35, "volume": 52366.0}, {"date": "2015-06-04", "close": 4.35, "volume": 19300.0}, {"date": "2015-06-05", "close": 4.425, "volume": 75500.0}, {"date": "2015-06-08", "close": 5.1, "volume": 116000.0}, {"date": "2015-06-09", "close": 5.1, "volume": 84300.0}, {"date": "2015-06-10", "close": 4.8, "volume": 58500.0}, {"date": "2015-06-11", "close": 5.1, "volume": 69000.0}, {"date": "2015-06-12", "close": 5.325, "volume": 94800.0}, {"date": "2015-06-15", "close": 5.4, "volume": 222433.0}, {"date": "2015-06-16", "close": 5.55, "volume": 33250.0}, {"date": "2015-06-17", "close": 5.775, "volume": 248000.0}, {"date": "2015-06-18", "close": 5.7, "volume": 30500.0}, {"date": "2015-06-19", "close": 5.55, "volume": 33000.0}, {"date": "2015-06-22", "close": 5.55, "volume": 24200.0}, {"date": "2015-06-23", "close": 5.55, "volume": 31500.0}, {"date": "2015-06-24", "close": 4.575, "volume": 69670.0}, {"date": "2015-06-25", "close": 4.8, "volume": 48600.0}, {"date": "2015-06-26", "close": 5.25, "volume": 15000.0}, {"date": "2015-06-29", "close": 4.875, "volume": 13300.0}, {"date": "2015-06-30", "close": 5.1, "volume": 5500.0}, {"date": "2015-07-02", "close": 5.025, "volume": 14200.0}, {"date": "2015-07-03", "close": 5.1, "volume": 28150.0}, {"date": "2015-07-07", "close": 5.1, "volume": 71000.0}, {"date": "2015-07-08", "close": 4.875, "volume": 15095.0}, {"date": "2015-07-09", "close": 4.95, "volume": 13500.0}, {"date": "2015-07-10", "close": 4.65, "volume": 41500.0}, {"date": "2015-07-13", "close": 5.1, "volume": 46500.0}, {"date": "2015-07-14", "close": 4.65, "volume": 70666.0}, {"date": "2015-07-15", "close": 4.65, "volume": 75849.0}, {"date": "2015-07-16", "close": 4.5, "volume": 83214.0}, {"date": "2015-07-17", "close": 4.425, "volume": 51340.0}, {"date": "2015-07-20", "close": 4.8, "volume": 25833.0}, {"date": "2015-07-21", "close": 4.5, "volume": 154300.0}, {"date": "2015-07-22", "close": 5.1, "volume": 38000.0}, {"date": "2015-07-23", "close": 4.5, "volume": 55500.0}, {"date": "2015-07-24", "close": 4.95, "volume": 54833.0}, {"date": "2015-07-28", "close": 4.8, "volume": 4500.0}, {"date": "2015-07-29", "close": 4.2, "volume": 20500.0}, {"date": "2015-07-30", "close": 4.05, "volume": 44135.0}, {"date": "2015-07-31", "close": 4.275, "volume": 45500.0}, {"date": "2015-08-04", "close": 3.825, "volume": 230500.0}, {"date": "2015-08-05", "close": 3.975, "volume": 119500.0}, {"date": "2015-08-06", "close": 4.125, "volume": 9100.0}, {"date": "2015-08-07", "close": 3.525, "volume": 152000.0}, {"date": "2015-08-10", "close": 3.825, "volume": 269800.0}, {"date": "2015-08-11", "close": 3.9, "volume": 39050.0}, {"date": "2015-08-12", "close": 3.9, "volume": 2300.0}, {"date": "2015-08-13", "close": 4.125, "volume": 52600.0}, {"date": "2015-08-14", "close": 4.5, "volume": 67166.0}, {"date": "2015-08-17", "close": 4.35, "volume": 6000.0}, {"date": "2015-08-18", "close": 4.2, "volume": 6000.0}, {"date": "2015-08-19", "close": 3.75, "volume": 31000.0}, {"date": "2015-08-20", "close": 3.975, "volume": 1000.0}, {"date": "2015-08-21", "close": 3.375, "volume": 153000.0}, {"date": "2015-08-24", "close": 3.75, "volume": 121150.0}, {"date": "2015-08-25", "close": 3.75, "volume": 1200.0}, {"date": "2015-08-27", "close": 3.6, "volume": 14000.0}, {"date": "2015-08-28", "close": 3.6, "volume": 38250.0}, {"date": "2015-08-31", "close": 3.525, "volume": 3000.0}, {"date": "2015-09-01", "close": 3.45, "volume": 147500.0}, {"date": "2015-09-02", "close": 3.3, "volume": 3000.0}, {"date": "2015-09-03", "close": 3.3, "volume": 122400.0}, {"date": "2015-09-04", "close": 3.75, "volume": 14000.0}, {"date": "2015-09-08", "close": 3.375, "volume": 102500.0}, {"date": "2015-09-09", "close": 3.6, "volume": 12720.0}, {"date": "2015-09-10", "close": 3.45, "volume": 61000.0}, {"date": "2015-09-11", "close": 3.9, "volume": 117820.0}, {"date": "2015-09-14", "close": 4.275, "volume": 10000.0}, {"date": "2015-09-15", "close": 4.275, "volume": 4500.0}, {"date": "2015-09-16", "close": 4.2, "volume": 26000.0}, {"date": "2015-09-17", "close": 3.825, "volume": 5666.0}, {"date": "2015-09-18", "close": 4.2, "volume": 9500.0}, {"date": "2015-09-21", "close": 3.825, "volume": 11500.0}, {"date": "2015-09-22", "close": 3.9, "volume": 9000.0}, {"date": "2015-09-23", "close": 3.825, "volume": 24000.0}, {"date": "2015-09-24", "close": 4.05, "volume": 3500.0}, {"date": "2015-09-25", "close": 4.05, "volume": 51000.0}, {"date": "2015-09-28", "close": 3.75, "volume": 66950.0}, {"date": "2015-09-30", "close": 3.525, "volume": 63500.0}, {"date": "2015-10-01", "close": 3.525, "volume": 17000.0}, {"date": "2015-10-02", "close": 3.45, "volume": 63932.0}, {"date": "2015-10-05", "close": 3.675, "volume": 20500.0}, {"date": "2015-10-06", "close": 3.675, "volume": 3833.0}, {"date": "2015-10-07", "close": 3.45, "volume": 13500.0}, {"date": "2015-10-09", "close": 3.75, "volume": 10400.0}, {"date": "2015-10-14", "close": 3.75, "volume": 7500.0}, {"date": "2015-10-15", "close": 3.45, "volume": 67000.0}, {"date": "2015-10-16", "close": 3.75, "volume": 190000.0}, {"date": "2015-10-19", "close": 3.975, "volume": 58575.0}, {"date": "2015-10-20", "close": 4.05, "volume": 46695.0}, {"date": "2015-10-21", "close": 4.125, "volume": 15000.0}, {"date": "2015-10-22", "close": 4.05, "volume": 6900.0}, {"date": "2015-10-27", "close": 3.75, "volume": 1100.0}, {"date": "2015-10-28", "close": 4.05, "volume": 105617.0}, {"date": "2015-10-29", "close": 3.9, "volume": 14766.0}, {"date": "2015-10-30", "close": 3.9, "volume": 13000.0}, {"date": "2015-11-02", "close": 4.05, "volume": 50842.0}, {"date": "2015-11-03", "close": 4.275, "volume": 83000.0}, {"date": "2015-11-04", "close": 4.575, "volume": 158950.0}, {"date": "2015-11-05", "close": 4.125, "volume": 151950.0}, {"date": "2015-11-06", "close": 4.2, "volume": 12350.0}, {"date": "2015-11-09", "close": 4.425, "volume": 80200.0}, {"date": "2015-11-10", "close": 4.5, "volume": 77494.0}, {"date": "2015-11-11", "close": 4.5, "volume": 164950.0}, {"date": "2015-11-12", "close": 4.425, "volume": 115700.0}, {"date": "2015-11-13", "close": 4.5, "volume": 233700.0}, {"date": "2015-11-16", "close": 4.8, "volume": 167000.0}, {"date": "2015-11-17", "close": 4.35, "volume": 85900.0}, {"date": "2015-11-18", "close": 4.5, "volume": 220101.0}, {"date": "2015-11-19", "close": 4.5, "volume": 22432.0}, {"date": "2015-11-20", "close": 4.575, "volume": 137950.0}, {"date": "2015-11-23", "close": 4.875, "volume": 203399.0}, {"date": "2015-11-24", "close": 4.8, "volume": 235714.0}, {"date": "2015-11-25", "close": 4.5, "volume": 80400.0}, {"date": "2015-11-26", "close": 4.575, "volume": 13500.0}, {"date": "2015-11-27", "close": 4.725, "volume": 56850.0}, {"date": "2015-11-30", "close": 4.65, "volume": 68670.0}, {"date": "2015-12-01", "close": 4.65, "volume": 49240.0}, {"date": "2015-12-02", "close": 4.5, "volume": 119050.0}, {"date": "2015-12-03", "close": 4.65, "volume": 110500.0}, {"date": "2015-12-04", "close": 4.65, "volume": 133515.0}, {"date": "2015-12-07", "close": 4.5, "volume": 70700.0}, {"date": "2015-12-08", "close": 4.5, "volume": 25150.0}, {"date": "2015-12-09", "close": 4.5, "volume": 95400.0}, {"date": "2015-12-10", "close": 4.125, "volume": 6166.0}, {"date": "2015-12-11", "close": 4.35, "volume": 1600.0}, {"date": "2015-12-15", "close": 4.2, "volume": 18300.0}, {"date": "2015-12-16", "close": 3.975, "volume": 17300.0}, {"date": "2015-12-17", "close": 4.2, "volume": 28500.0}, {"date": "2015-12-18", "close": 4.2, "volume": 12200.0}, {"date": "2015-12-21", "close": 4.8, "volume": 92000.0}, {"date": "2015-12-22", "close": 4.575, "volume": 32000.0}, {"date": "2015-12-23", "close": 4.5, "volume": 18000.0}, {"date": "2015-12-24", "close": 4.8, "volume": 16500.0}, {"date": "2015-12-29", "close": 4.35, "volume": 26950.0}, {"date": "2015-12-30", "close": 4.5, "volume": 30500.0}, {"date": "2015-12-31", "close": 3.975, "volume": 420200.0}, {"date": "2016-01-04", "close": 3.6, "volume": 173504.0}, {"date": "2016-01-05", "close": 3.75, "volume": 10400.0}, {"date": "2016-01-06", "close": 3.525, "volume": 87000.0}, {"date": "2016-01-07", "close": 3.3, "volume": 89500.0}, {"date": "2016-01-08", "close": 3.15, "volume": 185050.0}, {"date": "2016-01-11", "close": 3.0, "volume": 138099.0}, {"date": "2016-01-12", "close": 3.0, "volume": 55000.0}, {"date": "2016-01-13", "close": 2.925, "volume": 315200.0}, {"date": "2016-01-14", "close": 3.0, "volume": 126500.0}, {"date": "2016-01-15", "close": 3.3, "volume": 60000.0}, {"date": "2016-01-18", "close": 3.45, "volume": 45500.0}, {"date": "2016-01-19", "close": 3.525, "volume": 50000.0}, {"date": "2016-01-20", "close": 4.05, "volume": 22000.0}, {"date": "2016-01-21", "close": 3.75, "volume": 61533.0}, {"date": "2016-01-25", "close": 3.45, "volume": 14000.0}, {"date": "2016-01-26", "close": 3.15, "volume": 59500.0}, {"date": "2016-01-27", "close": 3.3, "volume": 75687.0}, {"date": "2016-01-28", "close": 3.45, "volume": 99275.0}, {"date": "2016-01-29", "close": 3.0, "volume": 2000.0}, {"date": "2016-02-01", "close": 3.6, "volume": 31775.0}, {"date": "2016-02-02", "close": 3.525, "volume": 17000.0}, {"date": "2016-02-03", "close": 3.225, "volume": 16000.0}, {"date": "2016-02-04", "close": 3.3, "volume": 23000.0}, {"date": "2016-02-05", "close": 3.15, "volume": 12000.0}, {"date": "2016-02-08", "close": 3.375, "volume": 37500.0}, {"date": "2016-02-09", "close": 3.075, "volume": 33666.0}, {"date": "2016-02-10", "close": 3.075, "volume": 7000.0}, {"date": "2016-02-11", "close": 2.7, "volume": 20500.0}, {"date": "2016-02-12", "close": 3.075, "volume": 35000.0}, {"date": "2016-02-19", "close": 3.0, "volume": 24000.0}, {"date": "2016-02-22", "close": 3.0, "volume": 41500.0}, {"date": "2016-02-24", "close": 2.85, "volume": 7500.0}, {"date": "2016-02-26", "close": 2.775, "volume": 68500.0}, {"date": "2016-02-29", "close": 2.775, "volume": 88260.0}, {"date": "2016-03-02", "close": 2.7, "volume": 52500.0}, {"date": "2016-03-03", "close": 2.7, "volume": 25695.0}, {"date": "2016-03-04", "close": 2.475, "volume": 6500.0}, {"date": "2016-03-07", "close": 3.0, "volume": 35122.0}, {"date": "2016-03-08", "close": 3.0, "volume": 72895.0}, {"date": "2016-03-10", "close": 2.7, "volume": 17300.0}, {"date": "2016-03-11", "close": 2.625, "volume": 14000.0}, {"date": "2016-03-15", "close": 2.55, "volume": 43500.0}, {"date": "2016-03-16", "close": 2.85, "volume": 12000.0}, {"date": "2016-03-17", "close": 2.475, "volume": 63350.0}, {"date": "2016-03-18", "close": 2.775, "volume": 57000.0}, {"date": "2016-03-21", "close": 2.55, "volume": 25219.0}, {"date": "2016-03-22", "close": 2.625, "volume": 72300.0}, {"date": "2016-03-23", "close": 2.7, "volume": 109000.0}, {"date": "2016-03-24", "close": 2.625, "volume": 18500.0}, {"date": "2016-03-28", "close": 2.625, "volume": 0.0}, {"date": "2016-03-29", "close": 2.625, "volume": 0.0}, {"date": "2016-03-30", "close": 2.55, "volume": 10000.0}, {"date": "2016-03-31", "close": 2.7, "volume": 1250.0}, {"date": "2016-04-01", "close": 2.7, "volume": 85000.0}, {"date": "2016-04-04", "close": 2.625, "volume": 6500.0}, {"date": "2016-04-05", "close": 2.55, "volume": 63000.0}, {"date": "2016-04-06", "close": 2.55, "volume": 0.0}, {"date": "2016-04-07", "close": 2.55, "volume": 15000.0}, {"date": "2016-04-08", "close": 2.55, "volume": 50000.0}, {"date": "2016-04-11", "close": 2.475, "volume": 38700.0}, {"date": "2016-04-12", "close": 2.475, "volume": 40000.0}, {"date": "2016-04-13", "close": 2.625, "volume": 25500.0}, {"date": "2016-04-14", "close": 2.625, "volume": 23195.0}, {"date": "2016-04-15", "close": 2.55, "volume": 28500.0}, {"date": "2016-04-18", "close": 2.55, "volume": 5000.0}, {"date": "2016-04-19", "close": 2.85, "volume": 31500.0}, {"date": "2016-04-20", "close": 2.925, "volume": 10000.0}, {"date": "2016-04-21", "close": 2.85, "volume": 31000.0}, {"date": "2016-04-22", "close": 2.4, "volume": 773150.0}, {"date": "2016-04-25", "close": 2.4, "volume": 51000.0}, {"date": "2016-04-26", "close": 2.55, "volume": 37500.0}, {"date": "2016-04-27", "close": 2.4, "volume": 66300.0}, {"date": "2016-04-28", "close": 2.4, "volume": 36500.0}, {"date": "2016-04-29", "close": 2.4, "volume": 9000.0}, {"date": "2016-05-02", "close": 2.4, "volume": 37500.0}, {"date": "2016-05-03", "close": 2.4, "volume": 12500.0}, {"date": "2016-05-04", "close": 2.25, "volume": 23000.0}, {"date": "2016-05-05", "close": 2.1, "volume": 110500.0}, {"date": "2016-05-06", "close": 2.25, "volume": 471966.0}, {"date": "2016-05-09", "close": 2.1, "volume": 42500.0}, {"date": "2016-05-10", "close": 2.1, "volume": 262200.0}, {"date": "2016-05-11", "close": 2.4, "volume": 217500.0}, {"date": "2016-05-12", "close": 2.4, "volume": 68000.0}, {"date": "2016-05-13", "close": 2.4, "volume": 67152.0}, {"date": "2016-05-16", "close": 2.25, "volume": 51000.0}, {"date": "2016-05-17", "close": 2.4, "volume": 1541500.0}, {"date": "2016-05-18", "close": 2.55, "volume": 162000.0}, {"date": "2016-05-19", "close": 2.55, "volume": 3204.0}, {"date": "2016-05-20", "close": 2.55, "volume": 100671.0}, {"date": "2016-05-24", "close": 2.325, "volume": 16652.0}, {"date": "2016-05-25", "close": 2.55, "volume": 2500.0}, {"date": "2016-05-26", "close": 2.55, "volume": 0.0}, {"date": "2016-05-27", "close": 2.475, "volume": 40000.0}, {"date": "2016-05-30", "close": 2.55, "volume": 38300.0}, {"date": "2016-05-31", "close": 2.7, "volume": 76333.0}, {"date": "2016-06-01", "close": 2.7, "volume": 8000.0}, {"date": "2016-06-02", "close": 2.4, "volume": 12900.0}, {"date": "2016-06-03", "close": 2.7, "volume": 23500.0}, {"date": "2016-06-06", "close": 2.7, "volume": 0.0}, {"date": "2016-06-07", "close": 2.55, "volume": 25000.0}, {"date": "2016-06-08", "close": 2.7, "volume": 10000.0}, {"date": "2016-06-09", "close": 2.55, "volume": 44500.0}, {"date": "2016-06-10", "close": 2.4, "volume": 121000.0}, {"date": "2016-06-13", "close": 2.325, "volume": 82300.0}, {"date": "2016-06-14", "close": 2.4, "volume": 84000.0}, {"date": "2016-06-15", "close": 2.4, "volume": 0.0}, {"date": "2016-06-16", "close": 2.4, "volume": 128850.0}, {"date": "2016-06-17", "close": 2.4, "volume": 58600.0}, {"date": "2016-06-20", "close": 2.4, "volume": 4000.0}, {"date": "2016-06-21", "close": 2.4, "volume": 0.0}, {"date": "2016-06-22", "close": 2.4, "volume": 0.0}, {"date": "2016-06-23", "close": 2.25, "volume": 1600.0}, {"date": "2016-06-24", "close": 2.325, "volume": 8000.0}, {"date": "2016-06-27", "close": 2.325, "volume": 40000.0}, {"date": "2016-06-28", "close": 2.4, "volume": 38750.0}, {"date": "2016-06-29", "close": 2.475, "volume": 10000.0}, {"date": "2016-06-30", "close": 2.475, "volume": 0.0}, {"date": "2016-07-04", "close": 2.475, "volume": 36000.0}, {"date": "2016-07-05", "close": 2.475, "volume": 0.0}, {"date": "2016-07-06", "close": 2.4, "volume": 10000.0}, {"date": "2016-07-07", "close": 2.325, "volume": 6000.0}, {"date": "2016-07-08", "close": 2.4, "volume": 3000.0}, {"date": "2016-07-11", "close": 2.4, "volume": 7000.0}, {"date": "2016-07-12", "close": 2.25, "volume": 40000.0}, {"date": "2016-07-13", "close": 2.4, "volume": 74500.0}, {"date": "2016-07-14", "close": 2.7, "volume": 127100.0}, {"date": "2016-07-15", "close": 3.3, "volume": 1278384.0}, {"date": "2016-07-18", "close": 3.3, "volume": 364913.0}, {"date": "2016-07-19", "close": 3.75, "volume": 407050.0}, {"date": "2016-07-20", "close": 3.675, "volume": 313550.0}, {"date": "2016-07-21", "close": 4.05, "volume": 1540488.0}, {"date": "2016-07-22", "close": 4.5, "volume": 1075299.0}, {"date": "2016-07-25", "close": 4.35, "volume": 686881.0}, {"date": "2016-07-26", "close": 4.2, "volume": 118300.0}, {"date": "2016-07-27", "close": 4.2, "volume": 379125.0}, {"date": "2016-07-28", "close": 4.125, "volume": 179381.0}, {"date": "2016-07-29", "close": 4.05, "volume": 229300.0}, {"date": "2016-08-02", "close": 3.9, "volume": 168538.0}, {"date": "2016-08-03", "close": 3.75, "volume": 257775.0}, {"date": "2016-08-04", "close": 3.75, "volume": 55750.0}, {"date": "2016-08-05", "close": 3.6, "volume": 23888.0}, {"date": "2016-08-08", "close": 3.675, "volume": 80350.0}, {"date": "2016-08-09", "close": 3.75, "volume": 63220.0}, {"date": "2016-08-10", "close": 3.75, "volume": 128500.0}, {"date": "2016-08-11", "close": 3.825, "volume": 58000.0}, {"date": "2016-08-12", "close": 3.6, "volume": 85600.0}, {"date": "2016-08-15", "close": 3.675, "volume": 68600.0}, {"date": "2016-08-16", "close": 3.375, "volume": 122991.0}, {"date": "2016-08-17", "close": 3.45, "volume": 70200.0}, {"date": "2016-08-18", "close": 3.825, "volume": 148770.0}, {"date": "2016-08-19", "close": 3.6, "volume": 33100.0}, {"date": "2016-08-22", "close": 3.75, "volume": 143375.0}, {"date": "2016-08-23", "close": 3.75, "volume": 80500.0}, {"date": "2016-08-24", "close": 3.9, "volume": 244900.0}, {"date": "2016-08-25", "close": 3.975, "volume": 87184.0}, {"date": "2016-08-26", "close": 4.05, "volume": 33608.0}, {"date": "2016-08-29", "close": 4.35, "volume": 253641.0}, {"date": "2016-08-30", "close": 4.275, "volume": 317500.0}, {"date": "2016-08-31", "close": 4.5, "volume": 57400.0}, {"date": "2016-09-01", "close": 4.35, "volume": 111000.0}, {"date": "2016-09-02", "close": 4.35, "volume": 23100.0}, {"date": "2016-09-06", "close": 4.35, "volume": 16500.0}, {"date": "2016-09-07", "close": 4.2, "volume": 82125.0}, {"date": "2016-09-08", "close": 4.2, "volume": 33600.0}, {"date": "2016-09-09", "close": 4.05, "volume": 97300.0}, {"date": "2016-09-12", "close": 4.125, "volume": 46500.0}, {"date": "2016-09-13", "close": 4.05, "volume": 115500.0}, {"date": "2016-09-14", "close": 4.2, "volume": 39000.0}, {"date": "2016-09-15", "close": 4.05, "volume": 67500.0}, {"date": "2016-09-16", "close": 3.825, "volume": 41900.0}, {"date": "2016-09-19", "close": 4.05, "volume": 170200.0}, {"date": "2016-09-20", "close": 4.2, "volume": 76150.0}, {"date": "2016-09-21", "close": 4.2, "volume": 42500.0}, {"date": "2016-09-22", "close": 4.125, "volume": 72150.0}, {"date": "2016-09-23", "close": 3.975, "volume": 85200.0}, {"date": "2016-09-26", "close": 4.125, "volume": 59100.0}, {"date": "2016-09-27", "close": 4.05, "volume": 43200.0}, {"date": "2016-09-28", "close": 4.275, "volume": 170200.0}, {"date": "2016-09-29", "close": 4.275, "volume": 91000.0}, {"date": "2016-09-30", "close": 4.2, "volume": 136800.0}, {"date": "2016-10-03", "close": 4.425, "volume": 41500.0}, {"date": "2016-10-04", "close": 4.2, "volume": 34100.0}, {"date": "2016-10-05", "close": 4.5, "volume": 16000.0}, {"date": "2016-10-06", "close": 4.275, "volume": 22000.0}, {"date": "2016-10-07", "close": 4.2, "volume": 40500.0}, {"date": "2016-10-11", "close": 4.05, "volume": 59700.0}, {"date": "2016-10-12", "close": 4.2, "volume": 40500.0}, {"date": "2016-10-13", "close": 4.05, "volume": 31700.0}, {"date": "2016-10-14", "close": 3.975, "volume": 88500.0}, {"date": "2016-10-17", "close": 4.125, "volume": 52500.0}, {"date": "2016-10-18", "close": 4.05, "volume": 16000.0}, {"date": "2016-10-19", "close": 3.9, "volume": 43890.0}, {"date": "2016-10-20", "close": 3.975, "volume": 66000.0}, {"date": "2016-10-21", "close": 3.825, "volume": 93648.0}, {"date": "2016-10-24", "close": 3.825, "volume": 13360.0}, {"date": "2016-10-25", "close": 3.825, "volume": 10363.0}, {"date": "2016-10-26", "close": 3.825, "volume": 48600.0}, {"date": "2016-10-27", "close": 3.75, "volume": 119500.0}, {"date": "2016-10-28", "close": 3.75, "volume": 17500.0}, {"date": "2016-10-31", "close": 3.675, "volume": 17500.0}, {"date": "2016-11-01", "close": 3.6, "volume": 44600.0}, {"date": "2016-11-02", "close": 3.6, "volume": 15500.0}, {"date": "2016-11-03", "close": 3.45, "volume": 64200.0}, {"date": "2016-11-04", "close": 3.6, "volume": 163925.0}, {"date": "2016-11-07", "close": 3.45, "volume": 78890.0}, {"date": "2016-11-08", "close": 3.75, "volume": 2500.0}, {"date": "2016-11-09", "close": 3.75, "volume": 96.0}, {"date": "2016-11-10", "close": 3.6, "volume": 19000.0}, {"date": "2016-11-11", "close": 3.45, "volume": 30275.0}, {"date": "2016-11-14", "close": 3.525, "volume": 86457.0}, {"date": "2016-11-15", "close": 3.375, "volume": 40600.0}, {"date": "2016-11-16", "close": 3.225, "volume": 116000.0}, {"date": "2016-11-17", "close": 3.375, "volume": 184500.0}, {"date": "2016-11-18", "close": 3.525, "volume": 73700.0}, {"date": "2016-11-21", "close": 3.675, "volume": 118764.0}, {"date": "2016-11-22", "close": 3.75, "volume": 151550.0}, {"date": "2016-11-23", "close": 3.675, "volume": 64100.0}, {"date": "2016-11-24", "close": 3.75, "volume": 92500.0}, {"date": "2016-11-25", "close": 3.75, "volume": 32150.0}, {"date": "2016-11-28", "close": 3.825, "volume": 130700.0}, {"date": "2016-11-29", "close": 3.9, "volume": 148200.0}, {"date": "2016-11-30", "close": 3.9, "volume": 53000.0}, {"date": "2016-12-01", "close": 3.9, "volume": 3500.0}, {"date": "2016-12-02", "close": 3.9, "volume": 25500.0}, {"date": "2016-12-05", "close": 4.05, "volume": 46775.0}, {"date": "2016-12-06", "close": 3.825, "volume": 46250.0}, {"date": "2016-12-07", "close": 4.2, "volume": 26940.0}, {"date": "2016-12-08", "close": 3.975, "volume": 34500.0}, {"date": "2016-12-09", "close": 3.975, "volume": 68678.0}, {"date": "2016-12-12", "close": 4.05, "volume": 113925.0}, {"date": "2016-12-13", "close": 3.9, "volume": 79525.0}, {"date": "2016-12-15", "close": 4.125, "volume": 58500.0}, {"date": "2016-12-16", "close": 4.2, "volume": 188500.0}, {"date": "2016-12-19", "close": 4.2, "volume": 99000.0}, {"date": "2016-12-20", "close": 4.275, "volume": 47750.0}, {"date": "2016-12-21", "close": 3.975, "volume": 131619.0}, {"date": "2016-12-22", "close": 4.2, "volume": 34500.0}, {"date": "2016-12-23", "close": 4.2, "volume": 74900.0}, {"date": "2016-12-28", "close": 4.35, "volume": 114500.0}, {"date": "2016-12-29", "close": 4.5, "volume": 13500.0}, {"date": "2016-12-30", "close": 4.5, "volume": 75500.0}, {"date": "2017-01-03", "close": 4.35, "volume": 50635.0}, {"date": "2017-01-04", "close": 4.65, "volume": 321725.0}, {"date": "2017-01-05", "close": 5.1, "volume": 328860.0}, {"date": "2017-01-06", "close": 4.65, "volume": 212400.0}, {"date": "2017-01-09", "close": 4.8, "volume": 314400.0}, {"date": "2017-01-10", "close": 4.95, "volume": 58815.0}, {"date": "2017-01-11", "close": 4.95, "volume": 96900.0}, {"date": "2017-01-12", "close": 4.65, "volume": 452715.0}, {"date": "2017-01-13", "close": 4.8, "volume": 103400.0}, {"date": "2017-01-16", "close": 4.725, "volume": 94500.0}, {"date": "2017-01-17", "close": 4.8, "volume": 75650.0}, {"date": "2017-01-18", "close": 5.1, "volume": 385126.0}, {"date": "2017-01-19", "close": 5.25, "volume": 281502.0}, {"date": "2017-01-20", "close": 5.175, "volume": 408427.0}, {"date": "2017-01-23", "close": 4.8, "volume": 68990.0}, {"date": "2017-01-24", "close": 4.8, "volume": 75275.0}, {"date": "2017-01-25", "close": 5.325, "volume": 815178.0}, {"date": "2017-01-26", "close": 5.325, "volume": 299450.0}, {"date": "2017-01-27", "close": 5.175, "volume": 345945.0}, {"date": "2017-01-30", "close": 5.25, "volume": 121650.0}, {"date": "2017-01-31", "close": 5.1, "volume": 26481.0}, {"date": "2017-02-01", "close": 5.1, "volume": 250800.0}, {"date": "2017-02-02", "close": 5.25, "volume": 96000.0}, {"date": "2017-02-03", "close": 5.175, "volume": 110000.0}, {"date": "2017-02-06", "close": 5.25, "volume": 57350.0}, {"date": "2017-02-07", "close": 5.25, "volume": 39333.0}, {"date": "2017-02-08", "close": 5.175, "volume": 42600.0}, {"date": "2017-02-09", "close": 5.1, "volume": 43625.0}, {"date": "2017-02-10", "close": 5.175, "volume": 70600.0}, {"date": "2017-02-13", "close": 5.1, "volume": 59450.0}, {"date": "2017-02-14", "close": 5.25, "volume": 27700.0}, {"date": "2017-02-15", "close": 5.1, "volume": 37928.0}, {"date": "2017-02-16", "close": 5.1, "volume": 51800.0}, {"date": "2017-02-17", "close": 4.95, "volume": 36269.0}, {"date": "2017-02-21", "close": 5.1, "volume": 55332.0}, {"date": "2017-02-22", "close": 4.95, "volume": 35100.0}, {"date": "2017-02-23", "close": 5.1, "volume": 96442.0}, {"date": "2017-02-24", "close": 5.025, "volume": 7100.0}, {"date": "2017-02-27", "close": 5.025, "volume": 187015.0}, {"date": "2017-02-28", "close": 5.025, "volume": 135830.0}, {"date": "2017-03-01", "close": 4.8, "volume": 49450.0}, {"date": "2017-03-02", "close": 4.5, "volume": 61800.0}, {"date": "2017-03-03", "close": 4.425, "volume": 32900.0}, {"date": "2017-03-06", "close": 4.425, "volume": 68750.0}, {"date": "2017-03-07", "close": 4.5, "volume": 217600.0}, {"date": "2017-03-08", "close": 4.35, "volume": 75650.0}, {"date": "2017-03-09", "close": 4.125, "volume": 251650.0}, {"date": "2017-03-10", "close": 4.2, "volume": 38950.0}, {"date": "2017-03-13", "close": 4.2, "volume": 14480.0}, {"date": "2017-03-14", "close": 4.35, "volume": 33025.0}, {"date": "2017-03-15", "close": 4.35, "volume": 33669.0}, {"date": "2017-03-17", "close": 4.125, "volume": 10600.0}, {"date": "2017-03-20", "close": 4.2, "volume": 7000.0}, {"date": "2017-03-21", "close": 4.35, "volume": 17000.0}, {"date": "2017-03-22", "close": 4.35, "volume": 29400.0}, {"date": "2017-03-23", "close": 4.125, "volume": 28000.0}, {"date": "2017-03-24", "close": 4.35, "volume": 500.0}, {"date": "2017-03-27", "close": 4.2, "volume": 23500.0}, {"date": "2017-03-28", "close": 4.5, "volume": 33798.0}, {"date": "2017-03-29", "close": 4.2, "volume": 43445.0}, {"date": "2017-03-30", "close": 4.2, "volume": 4500.0}, {"date": "2017-03-31", "close": 4.2, "volume": 19000.0}, {"date": "2017-04-03", "close": 4.425, "volume": 31000.0}, {"date": "2017-04-04", "close": 4.35, "volume": 9000.0}, {"date": "2017-04-05", "close": 4.35, "volume": 51200.0}, {"date": "2017-04-06", "close": 4.35, "volume": 122100.0}, {"date": "2017-04-07", "close": 4.275, "volume": 59120.0}, {"date": "2017-04-10", "close": 4.275, "volume": 25500.0}, {"date": "2017-04-11", "close": 4.2, "volume": 25700.0}, {"date": "2017-04-12", "close": 4.2, "volume": 1500.0}, {"date": "2017-04-17", "close": 4.05, "volume": 20500.0}, {"date": "2017-04-18", "close": 4.35, "volume": 7500.0}, {"date": "2017-04-19", "close": 4.05, "volume": 26000.0}, {"date": "2017-04-20", "close": 3.9, "volume": 146940.0}, {"date": "2017-04-21", "close": 4.35, "volume": 28800.0}, {"date": "2017-04-24", "close": 4.35, "volume": 31000.0}, {"date": "2017-04-25", "close": 4.2, "volume": 12000.0}, {"date": "2017-04-26", "close": 4.35, "volume": 33500.0}, {"date": "2017-04-27", "close": 4.35, "volume": 84000.0}, {"date": "2017-04-28", "close": 4.425, "volume": 55000.0}, {"date": "2017-05-01", "close": 4.5, "volume": 70470.0}, {"date": "2017-05-02", "close": 4.425, "volume": 55000.0}, {"date": "2017-05-04", "close": 4.2, "volume": 20000.0}, {"date": "2017-05-05", "close": 4.425, "volume": 8000.0}, {"date": "2017-05-08", "close": 4.5, "volume": 13750.0}, {"date": "2017-05-09", "close": 4.2, "volume": 12500.0}, {"date": "2017-05-10", "close": 4.125, "volume": 30000.0}, {"date": "2017-05-11", "close": 4.2, "volume": 92130.0}, {"date": "2017-05-12", "close": 4.125, "volume": 45000.0}, {"date": "2017-05-15", "close": 4.65, "volume": 598233.0}, {"date": "2017-05-16", "close": 5.1, "volume": 66980.0}, {"date": "2017-05-17", "close": 4.8, "volume": 108780.0}, {"date": "2017-05-18", "close": 4.65, "volume": 6000.0}, {"date": "2017-05-19", "close": 4.95, "volume": 17000.0}, {"date": "2017-05-23", "close": 4.8, "volume": 88400.0}, {"date": "2017-05-24", "close": 4.8, "volume": 18219.0}, {"date": "2017-05-25", "close": 4.95, "volume": 44550.0}, {"date": "2017-05-26", "close": 4.8, "volume": 57100.0}, {"date": "2017-05-29", "close": 4.725, "volume": 32538.0}, {"date": "2017-05-30", "close": 4.65, "volume": 12500.0}, {"date": "2017-05-31", "close": 4.65, "volume": 93150.0}, {"date": "2017-06-01", "close": 4.65, "volume": 17500.0}, {"date": "2017-06-02", "close": 4.575, "volume": 23000.0}, {"date": "2017-06-05", "close": 4.5, "volume": 22000.0}, {"date": "2017-06-06", "close": 4.65, "volume": 10000.0}, {"date": "2017-06-07", "close": 4.575, "volume": 7433.0}, {"date": "2017-06-08", "close": 4.8, "volume": 10000.0}, {"date": "2017-06-09", "close": 5.025, "volume": 21000.0}, {"date": "2017-06-12", "close": 5.1, "volume": 14600.0}, {"date": "2017-06-13", "close": 4.875, "volume": 50700.0}, {"date": "2017-06-14", "close": 4.5, "volume": 91500.0}, {"date": "2017-06-15", "close": 4.5, "volume": 28010.0}, {"date": "2017-06-16", "close": 4.5, "volume": 1500.0}, {"date": "2017-06-19", "close": 4.65, "volume": 27560.0}, {"date": "2017-06-20", "close": 4.5, "volume": 42120.0}, {"date": "2017-06-21", "close": 4.35, "volume": 37800.0}, {"date": "2017-06-22", "close": 4.65, "volume": 3000.0}, {"date": "2017-06-23", "close": 4.65, "volume": 39000.0}, {"date": "2017-06-26", "close": 4.425, "volume": 22600.0}, {"date": "2017-06-27", "close": 4.425, "volume": 22515.0}, {"date": "2017-06-28", "close": 4.35, "volume": 98000.0}, {"date": "2017-06-29", "close": 4.275, "volume": 14500.0}, {"date": "2017-06-30", "close": 4.2, "volume": 59592.0}, {"date": "2017-07-04", "close": 4.2, "volume": 17500.0}, {"date": "2017-07-05", "close": 4.5, "volume": 9000.0}, {"date": "2017-07-06", "close": 4.35, "volume": 26000.0}, {"date": "2017-07-07", "close": 4.275, "volume": 87550.0}, {"date": "2017-07-10", "close": 4.35, "volume": 14000.0}, {"date": "2017-07-11", "close": 4.5, "volume": 33700.0}, {"date": "2017-07-12", "close": 4.5, "volume": 80935.0}, {"date": "2017-07-13", "close": 4.725, "volume": 71300.0}, {"date": "2017-07-14", "close": 4.425, "volume": 19000.0}, {"date": "2017-07-17", "close": 4.5, "volume": 27188.0}, {"date": "2017-07-18", "close": 4.725, "volume": 6000.0}, {"date": "2017-07-19", "close": 4.35, "volume": 28000.0}, {"date": "2017-07-20", "close": 4.05, "volume": 128000.0}, {"date": "2017-07-21", "close": 4.2, "volume": 26000.0}, {"date": "2017-07-24", "close": 4.425, "volume": 13807.0}, {"date": "2017-07-25", "close": 4.275, "volume": 10800.0}, {"date": "2017-07-26", "close": 4.5, "volume": 12500.0}, {"date": "2017-07-27", "close": 4.5, "volume": 8500.0}, {"date": "2017-07-28", "close": 4.5, "volume": 15000.0}, {"date": "2017-07-31", "close": 4.725, "volume": 51500.0}, {"date": "2017-08-01", "close": 4.5, "volume": 24500.0}, {"date": "2017-08-02", "close": 4.65, "volume": 95500.0}, {"date": "2017-08-03", "close": 4.35, "volume": 2000.0}, {"date": "2017-08-04", "close": 4.65, "volume": 20000.0}, {"date": "2017-08-08", "close": 4.725, "volume": 20400.0}, {"date": "2017-08-09", "close": 4.5, "volume": 27250.0}, {"date": "2017-08-10", "close": 4.2, "volume": 98949.0}, {"date": "2017-08-11", "close": 4.125, "volume": 57500.0}, {"date": "2017-08-14", "close": 4.125, "volume": 15000.0}, {"date": "2017-08-16", "close": 4.65, "volume": 103029.0}, {"date": "2017-08-17", "close": 4.725, "volume": 53800.0}, {"date": "2017-08-18", "close": 4.575, "volume": 44500.0}, {"date": "2017-08-21", "close": 4.65, "volume": 40500.0}, {"date": "2017-08-22", "close": 4.65, "volume": 19370.0}, {"date": "2017-08-23", "close": 4.5, "volume": 32150.0}, {"date": "2017-08-24", "close": 4.65, "volume": 26500.0}, {"date": "2017-08-25", "close": 4.65, "volume": 58500.0}, {"date": "2017-08-28", "close": 4.35, "volume": 104911.0}, {"date": "2017-08-29", "close": 4.5, "volume": 12353.0}, {"date": "2017-08-30", "close": 4.35, "volume": 112900.0}, {"date": "2017-08-31", "close": 4.35, "volume": 18800.0}, {"date": "2017-09-01", "close": 4.35, "volume": 16000.0}, {"date": "2017-09-05", "close": 4.2, "volume": 29000.0}, {"date": "2017-09-06", "close": 4.5, "volume": 50000.0}, {"date": "2017-09-07", "close": 4.35, "volume": 18500.0}, {"date": "2017-09-08", "close": 4.5, "volume": 14250.0}, {"date": "2017-09-11", "close": 4.275, "volume": 33000.0}, {"date": "2017-09-12", "close": 4.425, "volume": 28700.0}, {"date": "2017-09-13", "close": 4.2, "volume": 42500.0}, {"date": "2017-09-15", "close": 4.275, "volume": 1000.0}, {"date": "2017-09-18", "close": 4.425, "volume": 15670.0}, {"date": "2017-09-19", "close": 4.35, "volume": 12500.0}, {"date": "2017-09-20", "close": 4.275, "volume": 17700.0}, {"date": "2017-09-21", "close": 4.5, "volume": 37200.0}, {"date": "2017-09-22", "close": 4.35, "volume": 237500.0}, {"date": "2017-09-25", "close": 4.35, "volume": 67800.0}, {"date": "2017-09-26", "close": 4.575, "volume": 150000.0}, {"date": "2017-09-27", "close": 4.425, "volume": 20500.0}, {"date": "2017-09-28", "close": 4.35, "volume": 13180.0}, {"date": "2017-09-29", "close": 4.65, "volume": 26575.0}, {"date": "2017-10-02", "close": 4.65, "volume": 149000.0}, {"date": "2017-10-03", "close": 4.35, "volume": 38000.0}, {"date": "2017-10-04", "close": 4.5, "volume": 13365.0}, {"date": "2017-10-05", "close": 4.425, "volume": 59100.0}, {"date": "2017-10-06", "close": 4.65, "volume": 34400.0}, {"date": "2017-10-10", "close": 4.425, "volume": 124340.0}, {"date": "2017-10-11", "close": 4.35, "volume": 7764.0}, {"date": "2017-10-12", "close": 4.5, "volume": 17388.0}, {"date": "2017-10-13", "close": 4.275, "volume": 77500.0}, {"date": "2017-10-16", "close": 4.35, "volume": 33000.0}, {"date": "2017-10-17", "close": 4.35, "volume": 154950.0}, {"date": "2017-10-18", "close": 4.275, "volume": 32500.0}, {"date": "2017-10-19", "close": 4.5, "volume": 12000.0}, {"date": "2017-10-20", "close": 4.35, "volume": 11000.0}, {"date": "2017-10-23", "close": 4.425, "volume": 72800.0}, {"date": "2017-10-24", "close": 4.275, "volume": 164000.0}, {"date": "2017-10-25", "close": 4.425, "volume": 58500.0}, {"date": "2017-10-26", "close": 4.275, "volume": 116068.0}, {"date": "2017-10-27", "close": 4.5, "volume": 121000.0}, {"date": "2017-10-30", "close": 4.5, "volume": 10000.0}, {"date": "2017-10-31", "close": 4.275, "volume": 32300.0}, {"date": "2017-11-01", "close": 4.275, "volume": 130530.0}, {"date": "2017-11-02", "close": 4.275, "volume": 128500.0}, {"date": "2017-11-03", "close": 4.275, "volume": 144150.0}, {"date": "2017-11-06", "close": 4.35, "volume": 55645.0}, {"date": "2017-11-07", "close": 4.275, "volume": 111730.0}, {"date": "2017-11-08", "close": 4.2, "volume": 75700.0}, {"date": "2017-11-09", "close": 4.2, "volume": 25070.0}, {"date": "2017-11-10", "close": 3.975, "volume": 104660.0}, {"date": "2017-11-13", "close": 4.05, "volume": 6500.0}, {"date": "2017-11-14", "close": 4.35, "volume": 227935.0}, {"date": "2017-11-15", "close": 4.5, "volume": 66750.0}, {"date": "2017-11-16", "close": 4.575, "volume": 252055.0}, {"date": "2017-11-17", "close": 4.725, "volume": 415635.0}, {"date": "2017-11-20", "close": 4.875, "volume": 129500.0}, {"date": "2017-11-21", "close": 4.725, "volume": 84850.0}, {"date": "2017-11-22", "close": 4.8, "volume": 214125.0}, {"date": "2017-11-23", "close": 4.8, "volume": 96700.0}, {"date": "2017-11-24", "close": 4.65, "volume": 215802.0}, {"date": "2017-11-27", "close": 4.725, "volume": 159305.0}, {"date": "2017-11-28", "close": 4.575, "volume": 111750.0}, {"date": "2017-11-29", "close": 4.65, "volume": 218398.0}, {"date": "2017-11-30", "close": 4.575, "volume": 27800.0}, {"date": "2017-12-01", "close": 4.5, "volume": 76900.0}, {"date": "2017-12-04", "close": 4.425, "volume": 27600.0}, {"date": "2017-12-05", "close": 4.65, "volume": 25400.0}, {"date": "2017-12-06", "close": 4.575, "volume": 33940.0}, {"date": "2017-12-07", "close": 4.35, "volume": 42000.0}, {"date": "2017-12-08", "close": 4.65, "volume": 72700.0}, {"date": "2017-12-11", "close": 4.5, "volume": 34600.0}, {"date": "2017-12-12", "close": 4.5, "volume": 4300.0}, {"date": "2017-12-13", "close": 4.275, "volume": 128550.0}, {"date": "2017-12-14", "close": 4.125, "volume": 89600.0}, {"date": "2017-12-15", "close": 4.5, "volume": 54800.0}, {"date": "2017-12-18", "close": 4.35, "volume": 62500.0}, {"date": "2017-12-19", "close": 4.425, "volume": 19500.0}, {"date": "2017-12-20", "close": 4.275, "volume": 80200.0}, {"date": "2017-12-21", "close": 4.2, "volume": 73000.0}, {"date": "2017-12-22", "close": 4.5, "volume": 74950.0}, {"date": "2017-12-27", "close": 4.35, "volume": 25500.0}, {"date": "2017-12-28", "close": 4.275, "volume": 98800.0}, {"date": "2017-12-29", "close": 4.275, "volume": 34500.0}, {"date": "2018-01-02", "close": 4.275, "volume": 45000.0}, {"date": "2018-01-03", "close": 4.275, "volume": 135300.0}, {"date": "2018-01-04", "close": 4.35, "volume": 161775.0}, {"date": "2018-01-05", "close": 4.2, "volume": 20600.0}, {"date": "2018-01-08", "close": 4.125, "volume": 270090.0}, {"date": "2018-01-09", "close": 4.35, "volume": 86650.0}, {"date": "2018-01-10", "close": 4.275, "volume": 60500.0}, {"date": "2018-01-11", "close": 4.35, "volume": 131510.0}, {"date": "2018-01-12", "close": 4.2, "volume": 47700.0}, {"date": "2018-01-15", "close": 4.125, "volume": 14000.0}, {"date": "2018-01-16", "close": 4.35, "volume": 43900.0}, {"date": "2018-01-17", "close": 4.125, "volume": 13700.0}, {"date": "2018-01-18", "close": 4.2, "volume": 81000.0}, {"date": "2018-01-19", "close": 4.125, "volume": 36500.0}, {"date": "2018-01-22", "close": 4.125, "volume": 26550.0}, {"date": "2018-01-23", "close": 4.05, "volume": 323500.0}, {"date": "2018-01-24", "close": 3.975, "volume": 139968.0}, {"date": "2018-01-25", "close": 4.05, "volume": 439485.0}, {"date": "2018-01-26", "close": 4.125, "volume": 72500.0}, {"date": "2018-01-29", "close": 4.125, "volume": 5000.0}, {"date": "2018-01-30", "close": 4.2, "volume": 19900.0}, {"date": "2018-01-31", "close": 4.05, "volume": 67350.0}, {"date": "2018-02-01", "close": 4.05, "volume": 21500.0}, {"date": "2018-02-02", "close": 4.05, "volume": 37150.0}, {"date": "2018-02-05", "close": 3.9, "volume": 174500.0}, {"date": "2018-02-06", "close": 3.9, "volume": 42000.0}, {"date": "2018-02-07", "close": 3.825, "volume": 99100.0}, {"date": "2018-02-08", "close": 3.825, "volume": 22000.0}, {"date": "2018-02-09", "close": 3.825, "volume": 161400.0}, {"date": "2018-02-12", "close": 4.275, "volume": 418500.0}, {"date": "2018-02-13", "close": 4.2, "volume": 24500.0}, {"date": "2018-02-14", "close": 4.5, "volume": 399500.0}, {"date": "2018-02-15", "close": 4.8, "volume": 502800.0}, {"date": "2018-02-16", "close": 4.725, "volume": 102740.0}, {"date": "2018-02-20", "close": 4.725, "volume": 215400.0}, {"date": "2018-02-21", "close": 4.8, "volume": 120600.0}, {"date": "2018-02-22", "close": 4.65, "volume": 74000.0}, {"date": "2018-02-23", "close": 4.95, "volume": 130380.0}, {"date": "2018-02-26", "close": 4.95, "volume": 111500.0}, {"date": "2018-02-27", "close": 4.65, "volume": 473550.0}, {"date": "2018-02-28", "close": 4.65, "volume": 108700.0}, {"date": "2018-03-01", "close": 4.5, "volume": 162091.0}, {"date": "2018-03-02", "close": 4.65, "volume": 71600.0}, {"date": "2018-03-05", "close": 4.725, "volume": 335055.0}, {"date": "2018-03-06", "close": 4.8, "volume": 171800.0}, {"date": "2018-03-07", "close": 4.8, "volume": 382275.0}, {"date": "2018-03-08", "close": 4.95, "volume": 54300.0}, {"date": "2018-03-09", "close": 4.95, "volume": 85200.0}, {"date": "2018-03-12", "close": 4.875, "volume": 16938.0}, {"date": "2018-03-13", "close": 4.8, "volume": 92444.0}, {"date": "2018-03-14", "close": 4.65, "volume": 35500.0}, {"date": "2018-03-15", "close": 4.5, "volume": 141400.0}, {"date": "2018-03-16", "close": 4.35, "volume": 72000.0}, {"date": "2018-03-19", "close": 4.5, "volume": 36750.0}, {"date": "2018-03-20", "close": 4.425, "volume": 113000.0}, {"date": "2018-03-21", "close": 4.425, "volume": 24000.0}, {"date": "2018-03-22", "close": 4.65, "volume": 217525.0}, {"date": "2018-03-23", "close": 4.8, "volume": 268000.0}, {"date": "2018-03-26", "close": 4.875, "volume": 264500.0}, {"date": "2018-03-27", "close": 4.8, "volume": 157600.0}, {"date": "2018-03-28", "close": 4.8, "volume": 175500.0}, {"date": "2018-03-29", "close": 4.8, "volume": 55700.0}, {"date": "2018-04-02", "close": 4.725, "volume": 32500.0}, {"date": "2018-04-03", "close": 4.8, "volume": 82300.0}, {"date": "2018-04-04", "close": 4.725, "volume": 231500.0}, {"date": "2018-04-05", "close": 4.8, "volume": 68600.0}, {"date": "2018-04-06", "close": 4.8, "volume": 6000.0}, {"date": "2018-04-09", "close": 4.8, "volume": 52500.0}, {"date": "2018-04-10", "close": 4.95, "volume": 182800.0}, {"date": "2018-04-11", "close": 4.875, "volume": 2000.0}, {"date": "2018-04-12", "close": 4.725, "volume": 2500.0}, {"date": "2018-04-13", "close": 4.725, "volume": 13870.0}, {"date": "2018-04-16", "close": 4.8, "volume": 34500.0}, {"date": "2018-04-17", "close": 4.725, "volume": 74600.0}, {"date": "2018-04-18", "close": 4.725, "volume": 11500.0}, {"date": "2018-04-19", "close": 4.725, "volume": 21000.0}, {"date": "2018-04-20", "close": 4.95, "volume": 8500.0}, {"date": "2018-04-23", "close": 4.8, "volume": 23000.0}, {"date": "2018-04-24", "close": 4.8, "volume": 100.0}, {"date": "2018-04-25", "close": 4.65, "volume": 21500.0}, {"date": "2018-04-26", "close": 4.875, "volume": 30000.0}, {"date": "2018-04-27", "close": 4.8, "volume": 480100.0}, {"date": "2018-04-30", "close": 4.65, "volume": 253900.0}, {"date": "2018-05-01", "close": 4.725, "volume": 45900.0}, {"date": "2018-05-02", "close": 4.725, "volume": 12500.0}, {"date": "2018-05-03", "close": 4.65, "volume": 113672.0}, {"date": "2018-05-04", "close": 4.725, "volume": 97100.0}, {"date": "2018-05-07", "close": 4.95, "volume": 4500.0}, {"date": "2018-05-08", "close": 4.8, "volume": 38000.0}, {"date": "2018-05-09", "close": 4.8, "volume": 51000.0}, {"date": "2018-05-10", "close": 4.95, "volume": 240500.0}, {"date": "2018-05-11", "close": 4.8, "volume": 18500.0}, {"date": "2018-05-14", "close": 4.875, "volume": 8800.0}, {"date": "2018-05-15", "close": 4.875, "volume": 233000.0}, {"date": "2018-05-16", "close": 4.875, "volume": 7500.0}, {"date": "2018-05-17", "close": 4.95, "volume": 14000.0}, {"date": "2018-05-18", "close": 4.95, "volume": 5600.0}, {"date": "2018-05-22", "close": 4.875, "volume": 17000.0}, {"date": "2018-05-23", "close": 4.8, "volume": 6500.0}, {"date": "2018-05-24", "close": 4.875, "volume": 2125.0}, {"date": "2018-05-25", "close": 4.875, "volume": 150.0}, {"date": "2018-05-28", "close": 4.725, "volume": 7000.0}, {"date": "2018-05-29", "close": 4.95, "volume": 49250.0}, {"date": "2018-05-30", "close": 4.95, "volume": 10000.0}, {"date": "2018-05-31", "close": 4.8, "volume": 72590.0}, {"date": "2018-06-01", "close": 5.1, "volume": 214250.0}, {"date": "2018-06-04", "close": 5.625, "volume": 414614.0}, {"date": "2018-06-05", "close": 5.475, "volume": 42100.0}, {"date": "2018-06-06", "close": 5.475, "volume": 88500.0}, {"date": "2018-06-07", "close": 5.7, "volume": 34250.0}, {"date": "2018-06-08", "close": 5.775, "volume": 69500.0}, {"date": "2018-06-11", "close": 5.85, "volume": 138364.0}, {"date": "2018-06-12", "close": 5.55, "volume": 70590.0}, {"date": "2018-06-13", "close": 5.475, "volume": 28500.0}, {"date": "2018-06-14", "close": 5.625, "volume": 58568.0}, {"date": "2018-06-15", "close": 5.4, "volume": 37015.0}, {"date": "2018-06-18", "close": 6.0, "volume": 87775.0}, {"date": "2018-06-19", "close": 5.55, "volume": 55775.0}, {"date": "2018-06-20", "close": 5.55, "volume": 244510.0}, {"date": "2018-06-21", "close": 6.6, "volume": 668408.0}, {"date": "2018-06-22", "close": 6.525, "volume": 136660.0}, {"date": "2018-06-25", "close": 6.6, "volume": 68840.0}, {"date": "2018-06-26", "close": 6.3, "volume": 116500.0}, {"date": "2018-06-27", "close": 6.075, "volume": 129586.0}, {"date": "2018-06-28", "close": 6.375, "volume": 72775.0}, {"date": "2018-06-29", "close": 6.375, "volume": 38675.0}, {"date": "2018-07-03", "close": 7.05, "volume": 270700.0}, {"date": "2018-07-04", "close": 6.9, "volume": 395646.0}, {"date": "2018-07-05", "close": 6.45, "volume": 64285.0}, {"date": "2018-07-06", "close": 6.9, "volume": 101600.0}, {"date": "2018-07-09", "close": 6.525, "volume": 5250.0}, {"date": "2018-07-10", "close": 6.15, "volume": 74479.0}, {"date": "2018-07-11", "close": 6.15, "volume": 23500.0}, {"date": "2018-07-12", "close": 6.45, "volume": 46300.0}, {"date": "2018-07-13", "close": 6.75, "volume": 33800.0}, {"date": "2018-07-16", "close": 6.3, "volume": 48100.0}, {"date": "2018-07-17", "close": 6.45, "volume": 38200.0}, {"date": "2018-07-18", "close": 6.0, "volume": 134200.0}, {"date": "2018-07-19", "close": 6.0, "volume": 97310.0}, {"date": "2018-07-20", "close": 5.85, "volume": 236429.0}, {"date": "2018-07-23", "close": 5.625, "volume": 239988.0}, {"date": "2018-07-24", "close": 5.775, "volume": 35000.0}, {"date": "2018-07-25", "close": 5.7, "volume": 32700.0}, {"date": "2018-07-26", "close": 5.625, "volume": 103480.0}, {"date": "2018-07-27", "close": 5.85, "volume": 62500.0}, {"date": "2018-07-30", "close": 5.625, "volume": 138712.0}, {"date": "2018-07-31", "close": 5.85, "volume": 84978.0}, {"date": "2018-08-01", "close": 6.45, "volume": 70500.0}, {"date": "2018-08-02", "close": 6.0, "volume": 81800.0}, {"date": "2018-08-03", "close": 5.925, "volume": 105000.0}, {"date": "2018-08-07", "close": 5.85, "volume": 81500.0}, {"date": "2018-08-08", "close": 6.075, "volume": 24500.0}, {"date": "2018-08-09", "close": 6.225, "volume": 2000.0}, {"date": "2018-08-10", "close": 5.85, "volume": 61153.0}, {"date": "2018-08-14", "close": 6.15, "volume": 30125.0}, {"date": "2018-08-15", "close": 6.0, "volume": 5000.0}, {"date": "2018-08-16", "close": 5.775, "volume": 24000.0}, {"date": "2018-08-17", "close": 6.15, "volume": 79200.0}, {"date": "2018-08-20", "close": 6.0, "volume": 8240.0}, {"date": "2018-08-21", "close": 6.3, "volume": 85944.0}, {"date": "2018-08-22", "close": 5.925, "volume": 33000.0}, {"date": "2018-08-23", "close": 5.925, "volume": 44000.0}, {"date": "2018-08-24", "close": 6.15, "volume": 64200.0}, {"date": "2018-08-27", "close": 6.0, "volume": 174250.0}, {"date": "2018-08-28", "close": 6.0, "volume": 59635.0}, {"date": "2018-08-29", "close": 6.075, "volume": 80209.0}, {"date": "2018-08-30", "close": 7.05, "volume": 316700.0}, {"date": "2018-08-31", "close": 6.3, "volume": 154000.0}, {"date": "2018-09-04", "close": 6.45, "volume": 37992.0}, {"date": "2018-09-05", "close": 6.3, "volume": 60166.0}, {"date": "2018-09-13", "close": 5.25, "volume": 1067310.0}, {"date": "2018-09-14", "close": 5.025, "volume": 171890.0}, {"date": "2018-09-17", "close": 5.1, "volume": 80900.0}, {"date": "2018-09-18", "close": 5.1, "volume": 121000.0}, {"date": "2018-09-19", "close": 5.025, "volume": 102982.0}, {"date": "2018-09-20", "close": 5.025, "volume": 18800.0}, {"date": "2018-09-21", "close": 5.1, "volume": 90500.0}, {"date": "2018-09-24", "close": 5.025, "volume": 40000.0}, {"date": "2018-09-25", "close": 5.1, "volume": 160500.0}, {"date": "2018-09-26", "close": 4.95, "volume": 101893.0}, {"date": "2018-09-27", "close": 4.95, "volume": 100.0}, {"date": "2018-09-28", "close": 5.025, "volume": 5000.0}, {"date": "2018-10-01", "close": 5.1, "volume": 15900.0}, {"date": "2018-10-02", "close": 4.95, "volume": 28500.0}, {"date": "2018-10-03", "close": 4.725, "volume": 51700.0}, {"date": "2018-10-04", "close": 4.725, "volume": 33600.0}, {"date": "2018-10-05", "close": 4.8, "volume": 53500.0}, {"date": "2018-10-09", "close": 4.65, "volume": 155400.0}, {"date": "2018-10-10", "close": 4.575, "volume": 31500.0}, {"date": "2018-10-11", "close": 4.8, "volume": 44600.0}, {"date": "2018-10-12", "close": 5.025, "volume": 115781.0}, {"date": "2018-10-15", "close": 4.725, "volume": 134800.0}, {"date": "2018-10-16", "close": 4.5, "volume": 59700.0}, {"date": "2018-10-17", "close": 4.8, "volume": 26563.0}, {"date": "2018-10-18", "close": 4.65, "volume": 45500.0}, {"date": "2018-10-19", "close": 4.725, "volume": 35000.0}, {"date": "2018-10-22", "close": 4.575, "volume": 106500.0}, {"date": "2018-10-23", "close": 4.65, "volume": 72500.0}, {"date": "2018-10-24", "close": 4.5, "volume": 69000.0}, {"date": "2018-10-25", "close": 4.5, "volume": 18500.0}, {"date": "2018-10-26", "close": 4.5, "volume": 3500.0}, {"date": "2018-10-29", "close": 4.5, "volume": 14000.0}, {"date": "2018-10-30", "close": 4.725, "volume": 25000.0}, {"date": "2018-10-31", "close": 4.725, "volume": 2900.0}, {"date": "2018-11-01", "close": 4.8, "volume": 118850.0}, {"date": "2018-11-02", "close": 4.8, "volume": 59700.0}, {"date": "2018-11-05", "close": 4.8, "volume": 54500.0}, {"date": "2018-11-06", "close": 4.65, "volume": 13000.0}, {"date": "2018-11-07", "close": 4.8, "volume": 47500.0}, {"date": "2018-11-08", "close": 4.65, "volume": 100950.0}, {"date": "2018-11-09", "close": 4.725, "volume": 165000.0}, {"date": "2018-11-12", "close": 4.65, "volume": 5500.0}, {"date": "2018-11-13", "close": 4.5, "volume": 165550.0}, {"date": "2018-11-14", "close": 4.65, "volume": 10500.0}, {"date": "2018-11-15", "close": 4.725, "volume": 11700.0}, {"date": "2018-11-16", "close": 4.425, "volume": 30112.0}, {"date": "2018-11-19", "close": 4.425, "volume": 23500.0}, {"date": "2018-11-20", "close": 4.5, "volume": 224008.0}, {"date": "2018-11-21", "close": 4.575, "volume": 49000.0}, {"date": "2018-11-22", "close": 4.5, "volume": 500.0}, {"date": "2018-11-23", "close": 4.5, "volume": 157200.0}, {"date": "2018-11-26", "close": 4.725, "volume": 162500.0}, {"date": "2018-11-27", "close": 4.725, "volume": 36065.0}, {"date": "2018-11-28", "close": 4.725, "volume": 219000.0}, {"date": "2018-11-29", "close": 4.65, "volume": 17500.0}, {"date": "2018-11-30", "close": 4.65, "volume": 8130.0}, {"date": "2018-12-03", "close": 4.725, "volume": 40500.0}, {"date": "2018-12-04", "close": 4.725, "volume": 55000.0}, {"date": "2018-12-05", "close": 4.8, "volume": 5000.0}, {"date": "2018-12-06", "close": 4.8, "volume": 10078.0}, {"date": "2018-12-07", "close": 4.875, "volume": 151500.0}, {"date": "2018-12-10", "close": 4.65, "volume": 308600.0}, {"date": "2018-12-11", "close": 4.65, "volume": 206500.0}, {"date": "2018-12-12", "close": 4.5, "volume": 26122.0}, {"date": "2018-12-13", "close": 4.725, "volume": 33500.0}, {"date": "2018-12-14", "close": 4.5, "volume": 28500.0}, {"date": "2018-12-17", "close": 4.425, "volume": 40750.0}, {"date": "2018-12-18", "close": 4.5, "volume": 26000.0}, {"date": "2018-12-19", "close": 5.0, "volume": 100.0}, {"date": "2018-12-20", "close": 5.0, "volume": 25.0}, {"date": "2018-12-21", "close": 4.89, "volume": 535.0}, {"date": "2018-12-24", "close": 4.7, "volume": 4501.0}, {"date": "2018-12-27", "close": 4.6, "volume": 6392.0}, {"date": "2018-12-28", "close": 4.5, "volume": 1010.0}, {"date": "2018-12-31", "close": 4.8, "volume": 7699.0}, {"date": "2019-01-02", "close": 4.63, "volume": 1204.0}, {"date": "2019-01-03", "close": 4.65, "volume": 400.0}, {"date": "2019-01-04", "close": 4.67, "volume": 10231.0}, {"date": "2019-01-07", "close": 4.66, "volume": 927.0}, {"date": "2019-01-08", "close": 4.6, "volume": 700.0}, {"date": "2019-01-09", "close": 4.54, "volume": 9683.0}, {"date": "2019-01-10", "close": 4.35, "volume": 6612.0}, {"date": "2019-01-11", "close": 4.4, "volume": 2500.0}, {"date": "2019-01-14", "close": 4.35, "volume": 266.0}, {"date": "2019-01-15", "close": 4.25, "volume": 4833.0}, {"date": "2019-01-16", "close": 3.95, "volume": 4713.0}, {"date": "2019-01-17", "close": 4.17, "volume": 5833.0}, {"date": "2019-01-18", "close": 4.44, "volume": 14093.0}, {"date": "2019-01-21", "close": 4.44, "volume": 1400.0}, {"date": "2019-01-22", "close": 4.4, "volume": 2016.0}, {"date": "2019-01-23", "close": 4.38, "volume": 500.0}, {"date": "2019-01-24", "close": 4.41, "volume": 2250.0}, {"date": "2019-01-25", "close": 4.45, "volume": 7033.0}, {"date": "2019-01-28", "close": 4.44, "volume": 1767.0}, {"date": "2019-01-29", "close": 4.44, "volume": 700.0}, {"date": "2019-01-30", "close": 4.76, "volume": 23936.0}, {"date": "2019-01-31", "close": 4.8, "volume": 23217.0}, {"date": "2019-02-01", "close": 5.0, "volume": 27897.0}, {"date": "2019-02-04", "close": 4.88, "volume": 9743.0}, {"date": "2019-02-05", "close": 4.6, "volume": 12301.0}, {"date": "2019-02-06", "close": 4.6, "volume": 200.0}, {"date": "2019-02-07", "close": 4.73, "volume": 172257.0}, {"date": "2019-02-08", "close": 4.7, "volume": 1100.0}, {"date": "2019-02-11", "close": 4.55, "volume": 900.0}, {"date": "2019-02-12", "close": 4.6, "volume": 2700.0}, {"date": "2019-02-13", "close": 4.65, "volume": 4368.0}, {"date": "2019-02-14", "close": 4.59, "volume": 1500.0}, {"date": "2019-02-15", "close": 4.44, "volume": 6561.0}, {"date": "2019-02-19", "close": 4.45, "volume": 1634.0}, {"date": "2019-02-20", "close": 4.32, "volume": 2400.0}, {"date": "2019-02-21", "close": 4.43, "volume": 3200.0}, {"date": "2019-02-22", "close": 4.4, "volume": 8500.0}, {"date": "2019-02-25", "close": 4.36, "volume": 8130.0}, {"date": "2019-02-26", "close": 4.34, "volume": 53897.0}, {"date": "2019-02-27", "close": 4.2, "volume": 6850.0}, {"date": "2019-02-28", "close": 4.15, "volume": 43453.0}, {"date": "2019-03-01", "close": 4.21, "volume": 3650.0}, {"date": "2019-03-04", "close": 4.26, "volume": 9166.0}, {"date": "2019-03-05", "close": 4.28, "volume": 2100.0}, {"date": "2019-03-06", "close": 4.25, "volume": 2900.0}, {"date": "2019-03-07", "close": 4.2, "volume": 1680.0}, {"date": "2019-03-08", "close": 4.15, "volume": 200.0}, {"date": "2019-03-11", "close": 4.2, "volume": 1200.0}, {"date": "2019-03-12", "close": 4.0, "volume": 15500.0}, {"date": "2019-03-13", "close": 4.1, "volume": 14766.0}, {"date": "2019-03-14", "close": 4.0, "volume": 5200.0}, {"date": "2019-03-15", "close": 4.1, "volume": 2400.0}, {"date": "2019-03-18", "close": 4.1, "volume": 7200.0}, {"date": "2019-03-19", "close": 4.3, "volume": 13866.0}, {"date": "2019-03-20", "close": 4.4, "volume": 3566.0}, {"date": "2019-03-21", "close": 4.35, "volume": 2500.0}, {"date": "2019-03-22", "close": 4.38, "volume": 11800.0}, {"date": "2019-03-25", "close": 4.37, "volume": 600.0}, {"date": "2019-03-26", "close": 4.4, "volume": 2013.0}, {"date": "2019-03-27", "close": 4.39, "volume": 1733.0}, {"date": "2019-03-28", "close": 4.38, "volume": 2101.0}, {"date": "2019-03-29", "close": 4.42, "volume": 4100.0}, {"date": "2019-04-01", "close": 4.4, "volume": 2500.0}, {"date": "2019-04-02", "close": 4.3, "volume": 1000.0}, {"date": "2019-04-03", "close": 4.11, "volume": 3800.0}, {"date": "2019-04-04", "close": 4.05, "volume": 5799.0}, {"date": "2019-04-05", "close": 4.2, "volume": 2000.0}, {"date": "2019-04-08", "close": 4.2, "volume": 200.0}, {"date": "2019-04-09", "close": 4.2, "volume": 2400.0}, {"date": "2019-04-11", "close": 4.15, "volume": 900.0}, {"date": "2019-04-12", "close": 4.15, "volume": 4100.0}, {"date": "2019-04-15", "close": 4.2, "volume": 4983.0}, {"date": "2019-04-17", "close": 4.24, "volume": 500.0}, {"date": "2019-04-18", "close": 4.19, "volume": 7800.0}, {"date": "2019-04-22", "close": 4.15, "volume": 4300.0}, {"date": "2019-04-23", "close": 4.15, "volume": 1100.0}, {"date": "2019-04-24", "close": 4.1, "volume": 2100.0}, {"date": "2019-04-25", "close": 4.1, "volume": 2600.0}, {"date": "2019-04-26", "close": 4.15, "volume": 2216.0}, {"date": "2019-04-29", "close": 4.0, "volume": 2100.0}, {"date": "2019-04-30", "close": 4.01, "volume": 13520.0}, {"date": "2019-05-01", "close": 4.2, "volume": 1400.0}, {"date": "2019-05-02", "close": 4.25, "volume": 18200.0}, {"date": "2019-05-03", "close": 4.4, "volume": 6933.0}, {"date": "2019-05-06", "close": 4.4, "volume": 10766.0}, {"date": "2019-05-07", "close": 4.5, "volume": 7400.0}, {"date": "2019-05-08", "close": 4.5, "volume": 8500.0}, {"date": "2019-05-09", "close": 4.5, "volume": 20226.0}, {"date": "2019-05-13", "close": 4.5, "volume": 5700.0}, {"date": "2019-05-14", "close": 4.75, "volume": 2782.0}, {"date": "2019-05-15", "close": 4.75, "volume": 4867.0}, {"date": "2019-05-16", "close": 4.75, "volume": 10667.0}, {"date": "2019-05-17", "close": 4.53, "volume": 7838.0}, {"date": "2019-05-21", "close": 4.5, "volume": 400.0}, {"date": "2019-05-22", "close": 4.4, "volume": 7243.0}, {"date": "2019-05-23", "close": 4.5, "volume": 8100.0}, {"date": "2019-05-24", "close": 4.5, "volume": 300.0}, {"date": "2019-05-27", "close": 4.5, "volume": 531.0}, {"date": "2019-05-29", "close": 4.7, "volume": 8660.0}, {"date": "2019-05-30", "close": 4.84, "volume": 26198.0}, {"date": "2019-05-31", "close": 4.96, "volume": 19310.0}, {"date": "2019-06-03", "close": 4.9, "volume": 19400.0}, {"date": "2019-06-04", "close": 4.92, "volume": 5839.0}, {"date": "2019-06-05", "close": 4.92, "volume": 8550.0}, {"date": "2019-06-06", "close": 4.92, "volume": 6133.0}, {"date": "2019-06-07", "close": 4.92, "volume": 32566.0}, {"date": "2019-06-10", "close": 4.9, "volume": 12266.0}, {"date": "2019-06-11", "close": 4.85, "volume": 3681.0}, {"date": "2019-06-12", "close": 4.83, "volume": 2600.0}, {"date": "2019-06-13", "close": 4.35, "volume": 7900.0}, {"date": "2019-06-14", "close": 4.8, "volume": 5766.0}, {"date": "2019-06-17", "close": 4.69, "volume": 1300.0}, {"date": "2019-06-18", "close": 4.54, "volume": 8667.0}, {"date": "2019-06-19", "close": 4.55, "volume": 3166.0}, {"date": "2019-06-20", "close": 4.66, "volume": 3600.0}, {"date": "2019-06-21", "close": 4.7, "volume": 15800.0}, {"date": "2019-06-24", "close": 4.65, "volume": 3900.0}, {"date": "2019-06-25", "close": 4.68, "volume": 6200.0}, {"date": "2019-06-26", "close": 4.6, "volume": 1800.0}, {"date": "2019-06-27", "close": 4.59, "volume": 1500.0}, {"date": "2019-06-28", "close": 4.6, "volume": 6300.0}, {"date": "2019-07-02", "close": 4.6, "volume": 3700.0}, {"date": "2019-07-03", "close": 4.59, "volume": 10200.0}, {"date": "2019-07-04", "close": 4.58, "volume": 5100.0}, {"date": "2019-07-05", "close": 4.49, "volume": 2566.0}, {"date": "2019-07-08", "close": 4.48, "volume": 8333.0}, {"date": "2019-07-09", "close": 4.47, "volume": 18734.0}, {"date": "2019-07-10", "close": 4.46, "volume": 8333.0}, {"date": "2019-07-11", "close": 4.45, "volume": 8900.0}, {"date": "2019-07-12", "close": 4.47, "volume": 19300.0}, {"date": "2019-07-15", "close": 4.46, "volume": 1564.0}, {"date": "2019-07-16", "close": 4.44, "volume": 2600.0}, {"date": "2019-07-17", "close": 4.44, "volume": 5100.0}, {"date": "2019-07-18", "close": 4.4, "volume": 6000.0}, {"date": "2019-07-19", "close": 4.28, "volume": 22700.0}, {"date": "2019-07-22", "close": 4.25, "volume": 900.0}, {"date": "2019-07-23", "close": 4.3, "volume": 5400.0}, {"date": "2019-07-24", "close": 4.5, "volume": 1950.0}, {"date": "2019-07-25", "close": 4.4, "volume": 2433.0}, {"date": "2019-07-26", "close": 4.49, "volume": 100.0}, {"date": "2019-07-30", "close": 4.45, "volume": 7633.0}, {"date": "2019-07-31", "close": 4.5, "volume": 5300.0}, {"date": "2019-08-01", "close": 4.4, "volume": 500.0}, {"date": "2019-08-02", "close": 4.35, "volume": 1500.0}, {"date": "2019-08-06", "close": 4.2, "volume": 813.0}, {"date": "2019-08-07", "close": 4.13, "volume": 6700.0}, {"date": "2019-08-08", "close": 4.1, "volume": 4467.0}, {"date": "2019-08-12", "close": 4.02, "volume": 4700.0}, {"date": "2019-08-13", "close": 4.0, "volume": 12850.0}, {"date": "2019-08-14", "close": 3.7, "volume": 17233.0}, {"date": "2019-08-15", "close": 3.54, "volume": 10720.0}, {"date": "2019-08-16", "close": 4.0, "volume": 22866.0}, {"date": "2019-08-19", "close": 4.0, "volume": 1233.0}, {"date": "2019-08-20", "close": 3.98, "volume": 800.0}, {"date": "2019-08-21", "close": 3.99, "volume": 2800.0}, {"date": "2019-08-23", "close": 3.54, "volume": 19832.0}, {"date": "2019-08-26", "close": 3.59, "volume": 10425.0}, {"date": "2019-08-27", "close": 3.65, "volume": 44233.0}, {"date": "2019-08-28", "close": 3.64, "volume": 16133.0}, {"date": "2019-08-29", "close": 3.6, "volume": 36400.0}, {"date": "2019-08-30", "close": 3.97, "volume": 7000.0}, {"date": "2019-09-03", "close": 3.67, "volume": 20333.0}, {"date": "2019-09-04", "close": 3.55, "volume": 20400.0}, {"date": "2019-09-05", "close": 3.5, "volume": 19400.0}, {"date": "2019-09-06", "close": 3.61, "volume": 9749.0}, {"date": "2019-09-09", "close": 3.53, "volume": 9100.0}, {"date": "2019-09-10", "close": 3.65, "volume": 10200.0}, {"date": "2019-09-11", "close": 3.81, "volume": 1600.0}, {"date": "2019-09-12", "close": 3.81, "volume": 1300.0}, {"date": "2019-09-13", "close": 3.9, "volume": 4666.0}, {"date": "2019-09-16", "close": 3.99, "volume": 5200.0}, {"date": "2019-09-17", "close": 4.0, "volume": 6100.0}, {"date": "2019-09-18", "close": 4.21, "volume": 10765.0}, {"date": "2019-09-19", "close": 4.33, "volume": 3800.0}, {"date": "2019-09-20", "close": 4.39, "volume": 2950.0}, {"date": "2019-09-23", "close": 4.4, "volume": 11200.0}, {"date": "2019-09-24", "close": 4.32, "volume": 3833.0}, {"date": "2019-09-25", "close": 4.32, "volume": 100.0}, {"date": "2019-09-26", "close": 4.0, "volume": 18800.0}, {"date": "2019-09-27", "close": 4.3, "volume": 8100.0}, {"date": "2019-09-30", "close": 4.16, "volume": 12000.0}, {"date": "2019-10-01", "close": 4.16, "volume": 4409.0}, {"date": "2019-10-02", "close": 4.2, "volume": 8800.0}, {"date": "2019-10-03", "close": 4.2, "volume": 22300.0}, {"date": "2019-10-04", "close": 4.14, "volume": 17100.0}, {"date": "2019-10-07", "close": 4.04, "volume": 2500.0}, {"date": "2019-10-08", "close": 4.01, "volume": 5400.0}, {"date": "2019-10-09", "close": 4.0, "volume": 6000.0}, {"date": "2019-10-10", "close": 4.15, "volume": 22937.0}, {"date": "2019-10-11", "close": 4.17, "volume": 5000.0}, {"date": "2019-10-15", "close": 4.12, "volume": 4000.0}, {"date": "2019-10-16", "close": 3.99, "volume": 9500.0}, {"date": "2019-10-17", "close": 4.0, "volume": 37900.0}, {"date": "2019-10-18", "close": 3.95, "volume": 16127.0}, {"date": "2019-10-21", "close": 4.0, "volume": 9073.0}, {"date": "2019-10-22", "close": 3.99, "volume": 9850.0}, {"date": "2019-10-23", "close": 3.99, "volume": 5779.0}, {"date": "2019-10-24", "close": 3.99, "volume": 2500.0}, {"date": "2019-10-25", "close": 3.9, "volume": 12820.0}, {"date": "2019-10-29", "close": 3.98, "volume": 2000.0}, {"date": "2019-10-30", "close": 3.98, "volume": 3333.0}, {"date": "2019-10-31", "close": 3.97, "volume": 3648.0}, {"date": "2019-11-01", "close": 3.96, "volume": 2100.0}, {"date": "2019-11-04", "close": 3.95, "volume": 3600.0}, {"date": "2019-11-05", "close": 3.95, "volume": 2900.0}, {"date": "2019-11-06", "close": 3.95, "volume": 1400.0}, {"date": "2019-11-07", "close": 3.9, "volume": 17166.0}, {"date": "2019-11-08", "close": 3.8, "volume": 8100.0}, {"date": "2019-11-11", "close": 3.89, "volume": 11684.0}, {"date": "2019-11-12", "close": 3.9, "volume": 2400.0}, {"date": "2019-11-13", "close": 3.89, "volume": 3000.0}, {"date": "2019-11-14", "close": 3.89, "volume": 2100.0}, {"date": "2019-11-15", "close": 3.88, "volume": 500.0}, {"date": "2019-11-18", "close": 3.76, "volume": 2300.0}, {"date": "2019-11-19", "close": 3.9, "volume": 100.0}, {"date": "2019-11-20", "close": 3.86, "volume": 7800.0}, {"date": "2019-11-21", "close": 3.85, "volume": 10500.0}, {"date": "2019-11-22", "close": 3.9, "volume": 10950.0}, {"date": "2019-11-25", "close": 4.24, "volume": 29079.0}, {"date": "2019-11-26", "close": 4.2, "volume": 7200.0}, {"date": "2019-11-27", "close": 4.05, "volume": 6400.0}, {"date": "2019-11-28", "close": 4.2, "volume": 4100.0}, {"date": "2019-11-29", "close": 4.29, "volume": 3700.0}, {"date": "2019-12-02", "close": 3.9, "volume": 35430.0}, {"date": "2019-12-03", "close": 3.95, "volume": 17210.0}, {"date": "2019-12-04", "close": 3.85, "volume": 1333.0}, {"date": "2019-12-05", "close": 3.87, "volume": 5800.0}, {"date": "2019-12-06", "close": 3.87, "volume": 20700.0}, {"date": "2019-12-09", "close": 4.0, "volume": 7100.0}, {"date": "2019-12-10", "close": 4.08, "volume": 1700.0}, {"date": "2019-12-11", "close": 4.04, "volume": 2933.0}, {"date": "2019-12-13", "close": 3.99, "volume": 5600.0}, {"date": "2019-12-16", "close": 3.95, "volume": 2700.0}, {"date": "2019-12-17", "close": 3.94, "volume": 3500.0}, {"date": "2019-12-18", "close": 3.95, "volume": 9320.0}, {"date": "2019-12-19", "close": 3.82, "volume": 2900.0}, {"date": "2019-12-20", "close": 3.83, "volume": 2933.0}, {"date": "2019-12-23", "close": 3.81, "volume": 3133.0}, {"date": "2019-12-27", "close": 3.82, "volume": 1000.0}, {"date": "2019-12-30", "close": 3.98, "volume": 9100.0}, {"date": "2019-12-31", "close": 3.94, "volume": 1300.0}, {"date": "2020-01-02", "close": 3.81, "volume": 6600.0}, {"date": "2020-01-03", "close": 3.8, "volume": 10100.0}, {"date": "2020-01-06", "close": 3.8, "volume": 17200.0}, {"date": "2020-01-07", "close": 3.74, "volume": 20400.0}, {"date": "2020-01-08", "close": 3.74, "volume": 16293.0}, {"date": "2020-01-09", "close": 3.82, "volume": 6500.0}, {"date": "2020-01-10", "close": 3.8, "volume": 10200.0}, {"date": "2020-01-13", "close": 3.7, "volume": 4900.0}, {"date": "2020-01-14", "close": 3.79, "volume": 1200.0}, {"date": "2020-01-15", "close": 3.7, "volume": 2300.0}, {"date": "2020-01-16", "close": 3.78, "volume": 8766.0}, {"date": "2020-01-17", "close": 3.75, "volume": 3300.0}, {"date": "2020-01-21", "close": 3.7, "volume": 10534.0}, {"date": "2020-01-22", "close": 3.65, "volume": 2150.0}, {"date": "2020-01-23", "close": 3.65, "volume": 900.0}, {"date": "2020-01-24", "close": 3.7, "volume": 700.0}, {"date": "2020-01-27", "close": 3.64, "volume": 1600.0}, {"date": "2020-01-28", "close": 3.51, "volume": 10657.0}, {"date": "2020-01-29", "close": 3.49, "volume": 17200.0}, {"date": "2020-01-30", "close": 3.46, "volume": 2500.0}, {"date": "2020-01-31", "close": 3.49, "volume": 1450.0}, {"date": "2020-02-03", "close": 4.05, "volume": 12906.0}, {"date": "2020-02-04", "close": 3.69, "volume": 9633.0}, {"date": "2020-02-05", "close": 3.73, "volume": 600.0}, {"date": "2020-02-06", "close": 3.75, "volume": 6900.0}, {"date": "2020-02-07", "close": 3.5, "volume": 4466.0}, {"date": "2020-02-10", "close": 3.7, "volume": 4000.0}, {"date": "2020-02-11", "close": 3.75, "volume": 7700.0}, {"date": "2020-02-12", "close": 3.58, "volume": 296.0}, {"date": "2020-02-13", "close": 3.65, "volume": 8500.0}, {"date": "2020-02-14", "close": 3.57, "volume": 4233.0}, {"date": "2020-02-18", "close": 3.95, "volume": 12750.0}, {"date": "2020-02-19", "close": 3.6, "volume": 12230.0}, {"date": "2020-02-20", "close": 3.6, "volume": 2033.0}, {"date": "2020-02-21", "close": 3.7, "volume": 1800.0}, {"date": "2020-02-24", "close": 3.32, "volume": 5270.0}, {"date": "2020-02-25", "close": 3.5, "volume": 5400.0}, {"date": "2020-02-26", "close": 3.51, "volume": 6433.0}, {"date": "2020-02-27", "close": 3.8, "volume": 38950.0}, {"date": "2020-02-28", "close": 4.0, "volume": 22612.0}, {"date": "2020-03-02", "close": 3.85, "volume": 4776.0}, {"date": "2020-03-03", "close": 3.9, "volume": 3276.0}, {"date": "2020-03-04", "close": 3.95, "volume": 1600.0}, {"date": "2020-03-05", "close": 3.55, "volume": 1300.0}, {"date": "2020-03-06", "close": 3.74, "volume": 3166.0}, {"date": "2020-03-09", "close": 3.39, "volume": 14800.0}, {"date": "2020-03-10", "close": 3.55, "volume": 3800.0}, {"date": "2020-03-11", "close": 3.0, "volume": 2700.0}, {"date": "2020-03-12", "close": 3.05, "volume": 500.0}, {"date": "2020-03-13", "close": 3.0, "volume": 100.0}, {"date": "2020-03-16", "close": 2.75, "volume": 500.0}, {"date": "2020-03-17", "close": 3.0, "volume": 6181.0}, {"date": "2020-03-18", "close": 2.6, "volume": 3000.0}, {"date": "2020-03-19", "close": 2.4, "volume": 2600.0}, {"date": "2020-03-20", "close": 2.0, "volume": 13900.0}, {"date": "2020-03-23", "close": 1.5, "volume": 20300.0}, {"date": "2020-03-24", "close": 2.0, "volume": 6800.0}, {"date": "2020-03-25", "close": 2.15, "volume": 5100.0}, {"date": "2020-03-26", "close": 2.5, "volume": 7613.0}, {"date": "2020-03-27", "close": 2.5, "volume": 800.0}, {"date": "2020-03-30", "close": 2.2, "volume": 3600.0}, {"date": "2020-03-31", "close": 2.5, "volume": 300.0}, {"date": "2020-04-01", "close": 2.2, "volume": 3100.0}, {"date": "2020-04-02", "close": 2.0, "volume": 3900.0}, {"date": "2020-04-03", "close": 2.01, "volume": 13375.0}, {"date": "2020-04-06", "close": 2.4, "volume": 5240.0}, {"date": "2020-04-07", "close": 2.75, "volume": 4707.0}, {"date": "2020-04-08", "close": 2.7, "volume": 2931.0}, {"date": "2020-04-09", "close": 2.4, "volume": 3448.0}, {"date": "2020-04-13", "close": 2.7, "volume": 8115.0}, {"date": "2020-04-14", "close": 2.8, "volume": 5204.0}, {"date": "2020-04-15", "close": 2.65, "volume": 2800.0}, {"date": "2020-04-17", "close": 2.95, "volume": 3100.0}, {"date": "2020-04-20", "close": 2.76, "volume": 3500.0}, {"date": "2020-04-21", "close": 2.7, "volume": 3300.0}, {"date": "2020-04-22", "close": 2.8, "volume": 2086.0}, {"date": "2020-04-23", "close": 2.8, "volume": 8194.0}, {"date": "2020-04-24", "close": 3.0, "volume": 3500.0}, {"date": "2020-04-27", "close": 3.0, "volume": 91.0}, {"date": "2020-04-28", "close": 2.75, "volume": 1390.0}, {"date": "2020-04-30", "close": 2.95, "volume": 500.0}, {"date": "2020-05-04", "close": 2.95, "volume": 76.0}, {"date": "2020-05-05", "close": 2.85, "volume": 1964.0}, {"date": "2020-05-06", "close": 2.85, "volume": 2767.0}, {"date": "2020-05-07", "close": 2.71, "volume": 7000.0}, {"date": "2020-05-08", "close": 2.75, "volume": 2500.0}, {"date": "2020-05-11", "close": 2.56, "volume": 4028.0}, {"date": "2020-05-12", "close": 2.51, "volume": 1100.0}, {"date": "2020-05-13", "close": 2.98, "volume": 55240.0}, {"date": "2020-05-14", "close": 2.58, "volume": 33027.0}, {"date": "2020-05-15", "close": 2.75, "volume": 5700.0}, {"date": "2020-05-19", "close": 2.75, "volume": 1400.0}, {"date": "2020-05-20", "close": 2.6, "volume": 37450.0}, {"date": "2020-05-21", "close": 2.5, "volume": 4840.0}, {"date": "2020-05-22", "close": 2.81, "volume": 28366.0}, {"date": "2020-05-25", "close": 2.8, "volume": 730.0}, {"date": "2020-05-26", "close": 2.55, "volume": 10075.0}, {"date": "2020-05-27", "close": 2.65, "volume": 3000.0}, {"date": "2020-05-28", "close": 2.5, "volume": 16746.0}, {"date": "2020-05-29", "close": 2.5, "volume": 50.0}, {"date": "2020-06-01", "close": 2.5, "volume": 1400.0}, {"date": "2020-06-02", "close": 2.5, "volume": 1500.0}, {"date": "2020-06-03", "close": 2.8, "volume": 12900.0}, {"date": "2020-06-05", "close": 2.89, "volume": 3000.0}, {"date": "2020-06-08", "close": 2.75, "volume": 6800.0}, {"date": "2020-06-09", "close": 2.65, "volume": 3870.0}, {"date": "2020-06-10", "close": 2.81, "volume": 13970.0}, {"date": "2020-06-11", "close": 2.7, "volume": 7009.0}, {"date": "2020-06-12", "close": 2.66, "volume": 2700.0}, {"date": "2020-06-15", "close": 2.85, "volume": 4300.0}, {"date": "2020-06-16", "close": 2.85, "volume": 60.0}, {"date": "2020-06-17", "close": 3.1, "volume": 9133.0}, {"date": "2020-06-18", "close": 3.15, "volume": 6600.0}, {"date": "2020-06-19", "close": 3.0, "volume": 1800.0}, {"date": "2020-06-22", "close": 3.3, "volume": 2371.0}, {"date": "2020-06-23", "close": 4.06, "volume": 23512.0}, {"date": "2020-06-24", "close": 3.9, "volume": 3780.0}, {"date": "2020-06-25", "close": 3.85, "volume": 1300.0}, {"date": "2020-06-26", "close": 3.6, "volume": 1600.0}, {"date": "2020-06-29", "close": 3.7, "volume": 1825.0}, {"date": "2020-06-30", "close": 3.7, "volume": 300.0}, {"date": "2020-07-02", "close": 3.7, "volume": 650.0}, {"date": "2020-07-06", "close": 3.67, "volume": 1600.0}, {"date": "2020-07-07", "close": 3.55, "volume": 500.0}, {"date": "2020-07-08", "close": 3.48, "volume": 400.0}, {"date": "2020-07-09", "close": 3.5, "volume": 4000.0}, {"date": "2020-07-10", "close": 3.5, "volume": 2000.0}, {"date": "2020-07-13", "close": 3.7, "volume": 4228.0}, {"date": "2020-07-14", "close": 3.6, "volume": 1200.0}, {"date": "2020-07-15", "close": 3.88, "volume": 5200.0}, {"date": "2020-07-16", "close": 3.9, "volume": 4300.0}, {"date": "2020-07-17", "close": 4.1, "volume": 1613.0}, {"date": "2020-07-20", "close": 4.05, "volume": 1800.0}, {"date": "2020-07-21", "close": 4.1, "volume": 10180.0}, {"date": "2020-07-22", "close": 4.09, "volume": 6250.0}, {"date": "2020-07-23", "close": 4.0, "volume": 7450.0}, {"date": "2020-07-24", "close": 3.86, "volume": 200.0}, {"date": "2020-07-27", "close": 3.97, "volume": 300.0}, {"date": "2020-07-28", "close": 4.0, "volume": 662.0}, {"date": "2020-07-29", "close": 4.0, "volume": 1650.0}, {"date": "2020-07-30", "close": 3.95, "volume": 200.0}, {"date": "2020-07-31", "close": 4.2, "volume": 5406.0}, {"date": "2020-08-04", "close": 4.0, "volume": 4100.0}, {"date": "2020-08-05", "close": 4.1, "volume": 7098.0}, {"date": "2020-08-06", "close": 4.1, "volume": 600.0}, {"date": "2020-08-07", "close": 3.94, "volume": 10300.0}, {"date": "2020-08-10", "close": 3.99, "volume": 500.0}, {"date": "2020-08-11", "close": 3.8, "volume": 2100.0}, {"date": "2020-08-12", "close": 4.15, "volume": 22476.0}, {"date": "2020-08-13", "close": 4.0, "volume": 4400.0}, {"date": "2020-08-14", "close": 4.01, "volume": 1300.0}, {"date": "2020-08-17", "close": 4.06, "volume": 4316.0}, {"date": "2020-08-18", "close": 4.2, "volume": 4000.0}, {"date": "2020-08-19", "close": 4.35, "volume": 2633.0}, {"date": "2020-08-20", "close": 4.3, "volume": 17189.0}, {"date": "2020-08-21", "close": 4.22, "volume": 1900.0}, {"date": "2020-08-24", "close": 4.4, "volume": 10685.0}, {"date": "2020-08-25", "close": 4.35, "volume": 200.0}, {"date": "2020-08-26", "close": 3.95, "volume": 8625.0}, {"date": "2020-08-27", "close": 3.61, "volume": 6000.0}, {"date": "2020-08-28", "close": 4.07, "volume": 10600.0}, {"date": "2020-08-31", "close": 3.95, "volume": 19383.0}, {"date": "2020-09-01", "close": 3.71, "volume": 13600.0}, {"date": "2020-09-02", "close": 3.74, "volume": 32000.0}, {"date": "2020-09-03", "close": 3.79, "volume": 9900.0}, {"date": "2020-09-04", "close": 3.7, "volume": 3300.0}, {"date": "2020-09-08", "close": 3.78, "volume": 5068.0}, {"date": "2020-09-09", "close": 3.73, "volume": 10200.0}, {"date": "2020-09-10", "close": 3.76, "volume": 27766.0}, {"date": "2020-09-11", "close": 3.76, "volume": 15900.0}, {"date": "2020-09-14", "close": 3.8, "volume": 22000.0}, {"date": "2020-09-15", "close": 3.73, "volume": 14400.0}, {"date": "2020-09-16", "close": 3.83, "volume": 100.0}, {"date": "2020-09-17", "close": 3.99, "volume": 9649.0}, {"date": "2020-09-18", "close": 4.23, "volume": 8233.0}, {"date": "2020-09-21", "close": 4.14, "volume": 9639.0}, {"date": "2020-09-22", "close": 4.3, "volume": 26255.0}, {"date": "2020-09-23", "close": 4.33, "volume": 12200.0}, {"date": "2020-09-24", "close": 4.25, "volume": 20600.0}, {"date": "2020-09-25", "close": 4.03, "volume": 12529.0}, {"date": "2020-09-28", "close": 4.05, "volume": 18150.0}, {"date": "2020-09-29", "close": 3.95, "volume": 15200.0}, {"date": "2020-09-30", "close": 3.83, "volume": 18843.0}, {"date": "2020-10-01", "close": 3.95, "volume": 2500.0}, {"date": "2020-10-02", "close": 4.1, "volume": 2193.0}, {"date": "2020-10-05", "close": 4.24, "volume": 14136.0}, {"date": "2020-10-06", "close": 4.35, "volume": 2563.0}, {"date": "2020-10-07", "close": 4.24, "volume": 1300.0}, {"date": "2020-10-08", "close": 4.23, "volume": 5557.0}, {"date": "2020-10-09", "close": 4.42, "volume": 7303.0}, {"date": "2020-10-13", "close": 4.3, "volume": 2922.0}, {"date": "2020-10-14", "close": 4.43, "volume": 6025.0}, {"date": "2020-10-15", "close": 4.52, "volume": 11580.0}, {"date": "2020-10-16", "close": 4.45, "volume": 4553.0}, {"date": "2020-10-19", "close": 4.49, "volume": 2000.0}, {"date": "2020-10-20", "close": 4.51, "volume": 28500.0}, {"date": "2020-10-21", "close": 4.2, "volume": 4766.0}, {"date": "2020-10-22", "close": 4.29, "volume": 8850.0}, {"date": "2020-10-23", "close": 4.37, "volume": 2211.0}, {"date": "2020-10-26", "close": 4.42, "volume": 19333.0}, {"date": "2020-10-27", "close": 4.48, "volume": 7600.0}, {"date": "2020-10-28", "close": 4.28, "volume": 6400.0}, {"date": "2020-10-29", "close": 4.22, "volume": 433.0}, {"date": "2020-10-30", "close": 4.29, "volume": 2700.0}, {"date": "2020-11-03", "close": 4.17, "volume": 7285.0}, {"date": "2020-11-04", "close": 4.15, "volume": 1400.0}, {"date": "2020-11-05", "close": 4.3, "volume": 1200.0}, {"date": "2020-11-06", "close": 4.7, "volume": 15882.0}, {"date": "2020-11-09", "close": 4.89, "volume": 5954.0}, {"date": "2020-11-10", "close": 4.81, "volume": 3796.0}, {"date": "2020-11-11", "close": 4.62, "volume": 8200.0}, {"date": "2020-11-12", "close": 4.72, "volume": 14105.0}, {"date": "2020-11-13", "close": 5.03, "volume": 94985.0}, {"date": "2020-11-16", "close": 5.55, "volume": 60044.0}, {"date": "2020-11-17", "close": 5.1, "volume": 55696.0}, {"date": "2020-11-18", "close": 5.09, "volume": 18331.0}, {"date": "2020-11-19", "close": 5.17, "volume": 17822.0}, {"date": "2020-11-20", "close": 5.25, "volume": 6210.0}, {"date": "2020-11-23", "close": 5.32, "volume": 5000.0}, {"date": "2020-11-24", "close": 5.39, "volume": 25520.0}, {"date": "2020-11-25", "close": 5.52, "volume": 17805.0}, {"date": "2020-11-26", "close": 5.55, "volume": 9486.0}, {"date": "2020-11-27", "close": 5.56, "volume": 3832.0}, {"date": "2020-11-30", "close": 5.43, "volume": 5550.0}, {"date": "2020-12-01", "close": 5.5, "volume": 23284.0}, {"date": "2020-12-02", "close": 5.48, "volume": 13883.0}, {"date": "2020-12-03", "close": 5.45, "volume": 2861.0}, {"date": "2020-12-04", "close": 5.51, "volume": 36000.0}, {"date": "2020-12-07", "close": 5.66, "volume": 20565.0}, {"date": "2020-12-08", "close": 5.85, "volume": 18095.0}, {"date": "2020-12-09", "close": 5.81, "volume": 50824.0}, {"date": "2020-12-10", "close": 6.22, "volume": 45578.0}, {"date": "2020-12-11", "close": 6.6, "volume": 84403.0}, {"date": "2020-12-14", "close": 6.11, "volume": 28454.0}, {"date": "2020-12-15", "close": 6.5, "volume": 14039.0}, {"date": "2020-12-16", "close": 6.6, "volume": 19333.0}, {"date": "2020-12-17", "close": 6.65, "volume": 22880.0}, {"date": "2020-12-18", "close": 6.6, "volume": 28957.0}, {"date": "2020-12-21", "close": 6.92, "volume": 29900.0}, {"date": "2020-12-22", "close": 6.6, "volume": 32165.0}, {"date": "2020-12-23", "close": 6.51, "volume": 33625.0}, {"date": "2020-12-24", "close": 6.52, "volume": 7067.0}, {"date": "2020-12-29", "close": 6.67, "volume": 17500.0}, {"date": "2020-12-30", "close": 6.9, "volume": 8616.0}, {"date": "2020-12-31", "close": 6.85, "volume": 1473.0}, {"date": "2021-01-04", "close": 6.55, "volume": 21437.0}, {"date": "2021-01-05", "close": 6.75, "volume": 9670.0}, {"date": "2021-01-06", "close": 6.91, "volume": 110012.0}, {"date": "2021-01-07", "close": 6.95, "volume": 79505.0}, {"date": "2021-01-08", "close": 7.06, "volume": 92423.0}, {"date": "2021-01-11", "close": 6.88, "volume": 94052.0}, {"date": "2021-01-12", "close": 6.91, "volume": 27881.0}, {"date": "2021-01-13", "close": 6.88, "volume": 37905.0}, {"date": "2021-01-14", "close": 7.02, "volume": 37008.0}, {"date": "2021-01-15", "close": 7.16, "volume": 52080.0}, {"date": "2021-01-18", "close": 6.96, "volume": 47691.0}, {"date": "2021-01-19", "close": 7.1, "volume": 14100.0}, {"date": "2021-01-20", "close": 7.15, "volume": 43759.0}, {"date": "2021-01-21", "close": 7.2, "volume": 249193.0}, {"date": "2021-01-22", "close": 7.75, "volume": 49619.0}, {"date": "2021-01-25", "close": 7.56, "volume": 127159.0}, {"date": "2021-01-26", "close": 7.31, "volume": 83265.0}, {"date": "2021-01-27", "close": 7.85, "volume": 63775.0}, {"date": "2021-01-28", "close": 7.6, "volume": 49151.0}, {"date": "2021-01-29", "close": 7.78, "volume": 21845.0}, {"date": "2021-02-01", "close": 7.83, "volume": 33676.0}, {"date": "2021-02-02", "close": 8.15, "volume": 66581.0}, {"date": "2021-02-03", "close": 8.08, "volume": 209140.0}, {"date": "2021-02-04", "close": 8.88, "volume": 177190.0}, {"date": "2021-02-05", "close": 8.3, "volume": 115304.0}, {"date": "2021-02-08", "close": 8.65, "volume": 53982.0}, {"date": "2021-02-09", "close": 8.75, "volume": 29622.0}, {"date": "2021-02-10", "close": 9.15, "volume": 58864.0}, {"date": "2021-02-11", "close": 9.7, "volume": 153644.0}, {"date": "2021-02-12", "close": 9.64, "volume": 70796.0}, {"date": "2021-02-16", "close": 9.22, "volume": 59106.0}, {"date": "2021-02-17", "close": 8.8, "volume": 98614.0}, {"date": "2021-02-18", "close": 8.77, "volume": 73997.0}, {"date": "2021-02-19", "close": 8.34, "volume": 72105.0}, {"date": "2021-02-22", "close": 7.85, "volume": 159374.0}, {"date": "2021-02-23", "close": 7.6, "volume": 145046.0}, {"date": "2021-02-24", "close": 7.7, "volume": 109741.0}, {"date": "2021-02-25", "close": 7.35, "volume": 88344.0}, {"date": "2021-02-26", "close": 7.5, "volume": 112890.0}, {"date": "2021-03-01", "close": 7.02, "volume": 231347.0}, {"date": "2021-03-02", "close": 7.17, "volume": 171590.0}, {"date": "2021-03-03", "close": 7.32, "volume": 141636.0}, {"date": "2021-03-04", "close": 7.02, "volume": 160163.0}, {"date": "2021-03-05", "close": 6.8, "volume": 91729.0}, {"date": "2021-03-08", "close": 6.7, "volume": 137453.0}, {"date": "2021-03-09", "close": 6.77, "volume": 240777.0}, {"date": "2021-03-10", "close": 6.8, "volume": 116975.0}, {"date": "2021-03-11", "close": 6.87, "volume": 145760.0}, {"date": "2021-03-12", "close": 7.33, "volume": 109421.0}, {"date": "2021-03-15", "close": 7.85, "volume": 101192.0}, {"date": "2021-03-16", "close": 7.56, "volume": 70480.0}, {"date": "2021-03-17", "close": 7.45, "volume": 68958.0}, {"date": "2021-03-18", "close": 7.73, "volume": 55207.0}, {"date": "2021-03-19", "close": 7.8, "volume": 36539.0}, {"date": "2021-03-22", "close": 7.99, "volume": 68782.0}, {"date": "2021-03-23", "close": 7.9, "volume": 116108.0}, {"date": "2021-03-24", "close": 7.75, "volume": 60790.0}, {"date": "2021-03-25", "close": 7.95, "volume": 39374.0}, {"date": "2021-03-26", "close": 8.18, "volume": 47578.0}, {"date": "2021-03-29", "close": 8.03, "volume": 54411.0}, {"date": "2021-03-30", "close": 7.94, "volume": 34420.0}, {"date": "2021-03-31", "close": 7.9, "volume": 34863.0}, {"date": "2021-04-01", "close": 7.91, "volume": 23044.0}, {"date": "2021-04-05", "close": 7.86, "volume": 112478.0}, {"date": "2021-04-06", "close": 7.75, "volume": 69283.0}, {"date": "2021-04-07", "close": 7.6, "volume": 30275.0}, {"date": "2021-04-08", "close": 7.63, "volume": 62968.0}, {"date": "2021-04-09", "close": 7.52, "volume": 32121.0}, {"date": "2021-04-12", "close": 7.38, "volume": 54356.0}, {"date": "2021-04-13", "close": 7.3, "volume": 22645.0}, {"date": "2021-04-14", "close": 7.35, "volume": 94051.0}, {"date": "2021-04-15", "close": 7.4, "volume": 126756.0}, {"date": "2021-04-16", "close": 7.3, "volume": 33671.0}, {"date": "2021-04-19", "close": 7.21, "volume": 48151.0}, {"date": "2021-04-20", "close": 7.16, "volume": 87687.0}, {"date": "2021-04-21", "close": 7.24, "volume": 47269.0}, {"date": "2021-04-22", "close": 7.21, "volume": 88248.0}, {"date": "2021-04-23", "close": 7.21, "volume": 50087.0}, {"date": "2021-04-26", "close": 7.25, "volume": 41306.0}, {"date": "2021-04-27", "close": 7.5, "volume": 99977.0}, {"date": "2021-04-28", "close": 7.58, "volume": 46242.0}, {"date": "2021-04-29", "close": 7.54, "volume": 32904.0}, {"date": "2021-04-30", "close": 7.6, "volume": 7380.0}, {"date": "2021-05-03", "close": 7.48, "volume": 21693.0}, {"date": "2021-05-04", "close": 7.36, "volume": 31730.0}, {"date": "2021-05-05", "close": 7.42, "volume": 22354.0}, {"date": "2021-05-06", "close": 7.22, "volume": 98464.0}, {"date": "2021-05-07", "close": 7.4, "volume": 12871.0}, {"date": "2021-05-10", "close": 7.25, "volume": 45083.0}, {"date": "2021-05-11", "close": 7.14, "volume": 53315.0}, {"date": "2021-05-12", "close": 7.0, "volume": 76360.0}, {"date": "2021-05-13", "close": 7.0, "volume": 23762.0}, {"date": "2021-05-14", "close": 7.12, "volume": 38314.0}, {"date": "2021-05-17", "close": 7.1, "volume": 12554.0}, {"date": "2021-05-18", "close": 6.95, "volume": 38175.0}, {"date": "2021-05-19", "close": 7.03, "volume": 69264.0}, {"date": "2021-05-20", "close": 7.26, "volume": 44322.0}, {"date": "2021-05-21", "close": 7.29, "volume": 11399.0}, {"date": "2021-05-25", "close": 7.4, "volume": 48468.0}, {"date": "2021-05-26", "close": 7.28, "volume": 49245.0}, {"date": "2021-05-27", "close": 7.28, "volume": 38248.0}, {"date": "2021-05-28", "close": 7.3, "volume": 38194.0}, {"date": "2021-05-31", "close": 7.33, "volume": 13903.0}, {"date": "2021-06-01", "close": 7.44, "volume": 45070.0}, {"date": "2021-06-02", "close": 7.4, "volume": 56745.0}, {"date": "2021-06-03", "close": 7.46, "volume": 14922.0}, {"date": "2021-06-04", "close": 7.5, "volume": 12911.0}, {"date": "2021-06-07", "close": 7.42, "volume": 20098.0}, {"date": "2021-06-08", "close": 7.58, "volume": 23538.0}, {"date": "2021-06-09", "close": 7.6, "volume": 25450.0}, {"date": "2021-06-10", "close": 7.88, "volume": 28187.0}, {"date": "2021-06-11", "close": 7.96, "volume": 18161.0}, {"date": "2021-06-14", "close": 7.68, "volume": 54600.0}, {"date": "2021-06-15", "close": 8.15, "volume": 16878.0}, {"date": "2021-06-16", "close": 7.75, "volume": 40982.0}, {"date": "2021-06-17", "close": 7.63, "volume": 47405.0}, {"date": "2021-06-18", "close": 7.48, "volume": 53390.0}, {"date": "2021-06-21", "close": 7.0, "volume": 110882.0}, {"date": "2021-06-22", "close": 7.0, "volume": 24700.0}, {"date": "2021-06-23", "close": 7.08, "volume": 6260.0}, {"date": "2021-06-24", "close": 7.15, "volume": 14505.0}, {"date": "2021-06-25", "close": 7.26, "volume": 7500.0}, {"date": "2021-06-28", "close": 7.0, "volume": 137185.0}, {"date": "2021-06-29", "close": 7.27, "volume": 42139.0}, {"date": "2021-06-30", "close": 7.41, "volume": 5200.0}, {"date": "2021-07-02", "close": 7.41, "volume": 13374.0}, {"date": "2021-07-05", "close": 7.57, "volume": 15702.0}, {"date": "2021-07-06", "close": 7.56, "volume": 10246.0}, {"date": "2021-07-07", "close": 7.61, "volume": 13200.0}, {"date": "2021-07-08", "close": 7.56, "volume": 10297.0}, {"date": "2021-07-09", "close": 7.4, "volume": 28877.0}, {"date": "2021-07-12", "close": 7.35, "volume": 24650.0}, {"date": "2021-07-13", "close": 7.45, "volume": 14061.0}, {"date": "2021-07-14", "close": 7.61, "volume": 11596.0}, {"date": "2021-07-15", "close": 7.6, "volume": 7231.0}, {"date": "2021-07-16", "close": 7.7, "volume": 15493.0}, {"date": "2021-07-19", "close": 7.55, "volume": 11852.0}, {"date": "2021-07-20", "close": 7.68, "volume": 19751.0}, {"date": "2021-07-21", "close": 7.75, "volume": 13902.0}, {"date": "2021-07-22", "close": 7.75, "volume": 10664.0}, {"date": "2021-07-23", "close": 7.65, "volume": 20557.0}, {"date": "2021-07-26", "close": 7.6, "volume": 12356.0}, {"date": "2021-07-27", "close": 7.56, "volume": 11000.0}, {"date": "2021-07-28", "close": 7.51, "volume": 15935.0}, {"date": "2021-07-29", "close": 7.31, "volume": 23015.0}, {"date": "2021-07-30", "close": 7.31, "volume": 23150.0}, {"date": "2021-08-03", "close": 4.75, "volume": 350157.0}, {"date": "2021-08-04", "close": 4.48, "volume": 249336.0}, {"date": "2021-08-05", "close": 4.82, "volume": 138640.0}, {"date": "2021-08-06", "close": 4.77, "volume": 35234.0}, {"date": "2021-08-09", "close": 4.65, "volume": 42007.0}, {"date": "2021-08-10", "close": 4.31, "volume": 148979.0}, {"date": "2021-08-11", "close": 4.2, "volume": 36963.0}, {"date": "2021-08-12", "close": 4.12, "volume": 44391.0}, {"date": "2021-08-13", "close": 4.0, "volume": 61611.0}, {"date": "2021-08-16", "close": 3.85, "volume": 83312.0}, {"date": "2021-08-17", "close": 2.85, "volume": 366736.0}, {"date": "2021-08-18", "close": 2.61, "volume": 251149.0}, {"date": "2021-08-19", "close": 2.92, "volume": 155747.0}, {"date": "2021-08-20", "close": 3.02, "volume": 105736.0}, {"date": "2021-08-23", "close": 3.32, "volume": 96202.0}, {"date": "2021-08-24", "close": 4.15, "volume": 145045.0}, {"date": "2021-08-25", "close": 4.37, "volume": 162918.0}, {"date": "2021-08-26", "close": 4.34, "volume": 30978.0}, {"date": "2021-08-27", "close": 4.35, "volume": 18137.0}, {"date": "2021-08-30", "close": 4.15, "volume": 43975.0}, {"date": "2021-08-31", "close": 4.17, "volume": 23736.0}, {"date": "2021-09-01", "close": 4.07, "volume": 19811.0}, {"date": "2021-09-02", "close": 3.81, "volume": 76509.0}, {"date": "2021-09-03", "close": 3.68, "volume": 38837.0}, {"date": "2021-09-07", "close": 3.43, "volume": 88419.0}, {"date": "2021-09-08", "close": 3.46, "volume": 41917.0}, {"date": "2021-09-09", "close": 3.31, "volume": 88913.0}, {"date": "2021-09-10", "close": 3.33, "volume": 41144.0}, {"date": "2021-09-13", "close": 3.5, "volume": 50750.0}, {"date": "2021-09-14", "close": 3.29, "volume": 66099.0}, {"date": "2021-09-15", "close": 3.31, "volume": 17763.0}, {"date": "2021-09-16", "close": 3.33, "volume": 22924.0}, {"date": "2021-09-17", "close": 3.26, "volume": 12455.0}, {"date": "2021-09-20", "close": 3.11, "volume": 22259.0}, {"date": "2021-09-21", "close": 3.16, "volume": 20060.0}, {"date": "2021-09-22", "close": 3.16, "volume": 76331.0}, {"date": "2021-09-23", "close": 3.07, "volume": 82177.0}, {"date": "2021-09-24", "close": 3.01, "volume": 86648.0}, {"date": "2021-09-27", "close": 3.03, "volume": 36859.0}, {"date": "2021-09-28", "close": 2.97, "volume": 45752.0}, {"date": "2021-09-29", "close": 3.06, "volume": 26255.0}, {"date": "2021-09-30", "close": 3.05, "volume": 32096.0}, {"date": "2021-10-01", "close": 3.07, "volume": 30846.0}, {"date": "2021-10-04", "close": 3.06, "volume": 20633.0}, {"date": "2021-10-05", "close": 3.09, "volume": 34168.0}, {"date": "2021-10-06", "close": 3.03, "volume": 25986.0}, {"date": "2021-10-07", "close": 3.06, "volume": 29289.0}, {"date": "2021-10-08", "close": 3.02, "volume": 22452.0}, {"date": "2021-10-12", "close": 3.0, "volume": 20325.0}, {"date": "2021-10-13", "close": 3.02, "volume": 23091.0}, {"date": "2021-10-14", "close": 3.49, "volume": 47004.0}, {"date": "2021-10-15", "close": 3.51, "volume": 44660.0}, {"date": "2021-10-18", "close": 3.33, "volume": 56911.0}, {"date": "2021-10-19", "close": 3.38, "volume": 19341.0}, {"date": "2021-10-20", "close": 3.44, "volume": 13564.0}, {"date": "2021-10-21", "close": 3.37, "volume": 8586.0}, {"date": "2021-10-22", "close": 3.24, "volume": 41351.0}, {"date": "2021-10-25", "close": 3.25, "volume": 32433.0}, {"date": "2021-10-26", "close": 3.39, "volume": 38106.0}, {"date": "2021-10-27", "close": 3.36, "volume": 15528.0}, {"date": "2021-10-28", "close": 3.26, "volume": 43683.0}, {"date": "2021-10-29", "close": 3.31, "volume": 33214.0}, {"date": "2021-11-01", "close": 3.53, "volume": 55193.0}, {"date": "2021-11-02", "close": 3.49, "volume": 19052.0}, {"date": "2021-11-03", "close": 3.65, "volume": 22890.0}, {"date": "2021-11-04", "close": 3.5, "volume": 41895.0}, {"date": "2021-11-05", "close": 3.6, "volume": 13750.0}, {"date": "2021-11-08", "close": 3.53, "volume": 25199.0}, {"date": "2021-11-09", "close": 3.28, "volume": 41049.0}, {"date": "2021-11-10", "close": 3.17, "volume": 32282.0}, {"date": "2021-11-11", "close": 3.02, "volume": 39293.0}, {"date": "2021-11-12", "close": 3.06, "volume": 34867.0}, {"date": "2021-11-15", "close": 2.99, "volume": 35489.0}, {"date": "2021-11-16", "close": 2.92, "volume": 37187.0}, {"date": "2021-11-17", "close": 3.12, "volume": 76905.0}, {"date": "2021-11-18", "close": 3.05, "volume": 29700.0}, {"date": "2021-11-19", "close": 3.04, "volume": 35260.0}, {"date": "2021-11-22", "close": 2.93, "volume": 32667.0}, {"date": "2021-11-23", "close": 2.98, "volume": 53426.0}, {"date": "2021-11-24", "close": 2.88, "volume": 20303.0}, {"date": "2021-11-25", "close": 2.98, "volume": 29739.0}, {"date": "2021-11-26", "close": 2.88, "volume": 39626.0}, {"date": "2021-11-29", "close": 2.83, "volume": 9735.0}, {"date": "2021-11-30", "close": 2.74, "volume": 30710.0}, {"date": "2021-12-01", "close": 3.04, "volume": 39956.0}, {"date": "2021-12-02", "close": 2.92, "volume": 63486.0}, {"date": "2021-12-03", "close": 2.74, "volume": 26796.0}, {"date": "2021-12-06", "close": 2.73, "volume": 32370.0}, {"date": "2021-12-07", "close": 2.82, "volume": 24256.0}, {"date": "2021-12-08", "close": 2.83, "volume": 26236.0}, {"date": "2021-12-09", "close": 2.8, "volume": 8255.0}, {"date": "2021-12-10", "close": 2.75, "volume": 24271.0}, {"date": "2021-12-13", "close": 2.65, "volume": 52548.0}, {"date": "2021-12-14", "close": 2.66, "volume": 13606.0}, {"date": "2021-12-15", "close": 2.53, "volume": 69378.0}, {"date": "2021-12-16", "close": 2.56, "volume": 14450.0}, {"date": "2021-12-17", "close": 2.6, "volume": 9811.0}, {"date": "2021-12-20", "close": 2.64, "volume": 19928.0}, {"date": "2021-12-21", "close": 2.69, "volume": 37646.0}, {"date": "2021-12-22", "close": 2.7, "volume": 39885.0}, {"date": "2021-12-23", "close": 2.61, "volume": 26299.0}, {"date": "2021-12-24", "close": 2.66, "volume": 2900.0}, {"date": "2021-12-29", "close": 2.49, "volume": 74549.0}, {"date": "2021-12-30", "close": 2.5, "volume": 17214.0}, {"date": "2021-12-31", "close": 2.55, "volume": 22300.0}, {"date": "2022-01-04", "close": 2.74, "volume": 24555.0}, {"date": "2022-01-05", "close": 2.74, "volume": 14254.0}, {"date": "2022-01-06", "close": 2.72, "volume": 12609.0}, {"date": "2022-01-07", "close": 2.76, "volume": 4530.0}, {"date": "2022-01-10", "close": 2.7, "volume": 16744.0}, {"date": "2022-01-11", "close": 2.72, "volume": 10000.0}, {"date": "2022-01-12", "close": 2.71, "volume": 13550.0}, {"date": "2022-01-13", "close": 2.7, "volume": 16251.0}, {"date": "2022-01-14", "close": 2.7, "volume": 12020.0}, {"date": "2022-01-17", "close": 2.7, "volume": 7201.0}, {"date": "2022-01-18", "close": 2.78, "volume": 19034.0}, {"date": "2022-01-19", "close": 2.7, "volume": 29367.0}, {"date": "2022-01-20", "close": 2.71, "volume": 6787.0}, {"date": "2022-01-21", "close": 2.71, "volume": 19570.0}, {"date": "2022-01-24", "close": 2.68, "volume": 27129.0}, {"date": "2022-01-25", "close": 2.67, "volume": 15324.0}, {"date": "2022-01-26", "close": 2.74, "volume": 62800.0}, {"date": "2022-01-27", "close": 2.71, "volume": 44803.0}, {"date": "2022-01-28", "close": 2.74, "volume": 21900.0}, {"date": "2022-01-31", "close": 2.88, "volume": 31158.0}, {"date": "2022-02-01", "close": 2.99, "volume": 10140.0}, {"date": "2022-02-02", "close": 2.97, "volume": 15391.0}, {"date": "2022-02-03", "close": 2.94, "volume": 28620.0}, {"date": "2022-02-04", "close": 3.11, "volume": 20075.0}, {"date": "2022-02-07", "close": 3.19, "volume": 14155.0}, {"date": "2022-02-08", "close": 3.25, "volume": 17412.0}, {"date": "2022-02-09", "close": 3.1, "volume": 31918.0}, {"date": "2022-02-10", "close": 3.27, "volume": 47694.0}, {"date": "2022-02-11", "close": 3.33, "volume": 17785.0}, {"date": "2022-02-14", "close": 3.28, "volume": 8713.0}, {"date": "2022-02-15", "close": 3.32, "volume": 12000.0}, {"date": "2022-02-16", "close": 3.35, "volume": 6460.0}, {"date": "2022-02-17", "close": 3.32, "volume": 8651.0}, {"date": "2022-02-18", "close": 3.28, "volume": 14902.0}, {"date": "2022-02-22", "close": 3.31, "volume": 67144.0}, {"date": "2022-02-23", "close": 3.31, "volume": 9123.0}, {"date": "2022-02-24", "close": 3.29, "volume": 18777.0}, {"date": "2022-02-25", "close": 3.33, "volume": 17773.0}, {"date": "2022-02-28", "close": 3.32, "volume": 16103.0}, {"date": "2022-03-01", "close": 3.36, "volume": 69375.0}, {"date": "2022-03-02", "close": 3.34, "volume": 14195.0}, {"date": "2022-03-03", "close": 3.2, "volume": 18301.0}, {"date": "2022-03-04", "close": 3.12, "volume": 42405.0}, {"date": "2022-03-07", "close": 3.08, "volume": 83623.0}, {"date": "2022-03-08", "close": 3.14, "volume": 23952.0}, {"date": "2022-03-09", "close": 3.23, "volume": 8445.0}, {"date": "2022-03-10", "close": 3.21, "volume": 2042.0}, {"date": "2022-03-11", "close": 3.14, "volume": 9701.0}, {"date": "2022-03-14", "close": 3.1, "volume": 6900.0}, {"date": "2022-03-15", "close": 3.08, "volume": 2700.0}, {"date": "2022-03-16", "close": 3.1, "volume": 10956.0}, {"date": "2022-03-17", "close": 3.11, "volume": 8102.0}, {"date": "2022-03-18", "close": 3.2, "volume": 1580.0}, {"date": "2022-03-21", "close": 3.15, "volume": 11911.0}, {"date": "2022-03-22", "close": 3.12, "volume": 19709.0}, {"date": "2022-03-23", "close": 3.04, "volume": 24435.0}, {"date": "2022-03-24", "close": 3.08, "volume": 5233.0}, {"date": "2022-03-25", "close": 3.12, "volume": 9326.0}, {"date": "2022-03-28", "close": 3.09, "volume": 4160.0}, {"date": "2022-03-29", "close": 3.14, "volume": 6100.0}, {"date": "2022-03-30", "close": 3.18, "volume": 4000.0}, {"date": "2022-03-31", "close": 3.14, "volume": 5805.0}, {"date": "2022-04-01", "close": 3.1, "volume": 6300.0}, {"date": "2022-04-04", "close": 3.13, "volume": 24024.0}, {"date": "2022-04-05", "close": 3.14, "volume": 1403.0}, {"date": "2022-04-06", "close": 3.12, "volume": 30338.0}, {"date": "2022-04-07", "close": 3.12, "volume": 4950.0}, {"date": "2022-04-08", "close": 3.11, "volume": 12715.0}, {"date": "2022-04-11", "close": 3.15, "volume": 4400.0}, {"date": "2022-04-12", "close": 3.17, "volume": 10715.0}, {"date": "2022-04-13", "close": 3.21, "volume": 5525.0}, {"date": "2022-04-14", "close": 3.19, "volume": 14751.0}, {"date": "2022-04-18", "close": 3.16, "volume": 13957.0}, {"date": "2022-04-19", "close": 3.16, "volume": 21721.0}, {"date": "2022-04-20", "close": 3.04, "volume": 29550.0}, {"date": "2022-04-21", "close": 2.99, "volume": 11300.0}, {"date": "2022-04-22", "close": 3.01, "volume": 18501.0}, {"date": "2022-04-25", "close": 2.99, "volume": 10241.0}, {"date": "2022-04-26", "close": 3.03, "volume": 4000.0}, {"date": "2022-04-27", "close": 3.01, "volume": 5470.0}, {"date": "2022-04-28", "close": 3.0, "volume": 17200.0}, {"date": "2022-04-29", "close": 3.0, "volume": 2600.0}, {"date": "2022-05-02", "close": 3.0, "volume": 8017.0}, {"date": "2022-05-03", "close": 3.0, "volume": 13297.0}, {"date": "2022-05-04", "close": 3.0, "volume": 15500.0}, {"date": "2022-05-05", "close": 2.81, "volume": 12357.0}, {"date": "2022-05-06", "close": 2.8, "volume": 5787.0}, {"date": "2022-05-09", "close": 2.75, "volume": 15890.0}, {"date": "2022-05-10", "close": 2.71, "volume": 6617.0}, {"date": "2022-05-11", "close": 2.65, "volume": 13808.0}, {"date": "2022-05-12", "close": 2.67, "volume": 785.0}, {"date": "2022-05-13", "close": 2.74, "volume": 5000.0}, {"date": "2022-05-16", "close": 2.72, "volume": 2251.0}, {"date": "2022-05-17", "close": 2.7, "volume": 11595.0}, {"date": "2022-05-18", "close": 2.58, "volume": 39878.0}, {"date": "2022-05-19", "close": 2.62, "volume": 7510.0}, {"date": "2022-05-20", "close": 2.6, "volume": 2100.0}, {"date": "2022-05-24", "close": 2.55, "volume": 9650.0}, {"date": "2022-05-25", "close": 2.37, "volume": 40952.0}, {"date": "2022-05-26", "close": 2.09, "volume": 84492.0}, {"date": "2022-05-27", "close": 2.05, "volume": 30518.0}, {"date": "2022-05-30", "close": 2.09, "volume": 4500.0}, {"date": "2022-05-31", "close": 2.09, "volume": 12478.0}, {"date": "2022-06-01", "close": 2.09, "volume": 12650.0}, {"date": "2022-06-02", "close": 2.18, "volume": 3859.0}, {"date": "2022-06-03", "close": 2.07, "volume": 7800.0}, {"date": "2022-06-06", "close": 2.15, "volume": 25300.0}, {"date": "2022-06-07", "close": 2.18, "volume": 2900.0}, {"date": "2022-06-08", "close": 2.18, "volume": 15815.0}, {"date": "2022-06-09", "close": 2.22, "volume": 5890.0}, {"date": "2022-06-10", "close": 2.13, "volume": 19348.0}, {"date": "2022-06-13", "close": 2.06, "volume": 25070.0}, {"date": "2022-06-14", "close": 1.97, "volume": 17065.0}, {"date": "2022-06-15", "close": 2.0, "volume": 6393.0}, {"date": "2022-06-16", "close": 2.07, "volume": 25210.0}, {"date": "2022-06-17", "close": 2.09, "volume": 4142.0}, {"date": "2022-06-20", "close": 2.1, "volume": 1950.0}, {"date": "2022-06-21", "close": 2.13, "volume": 3900.0}, {"date": "2022-06-22", "close": 2.15, "volume": 6600.0}, {"date": "2022-06-23", "close": 1.95, "volume": 64000.0}, {"date": "2022-06-24", "close": 1.93, "volume": 24765.0}, {"date": "2022-06-27", "close": 1.97, "volume": 11121.0}, {"date": "2022-06-28", "close": 1.98, "volume": 6100.0}, {"date": "2022-06-29", "close": 1.98, "volume": 36801.0}, {"date": "2022-06-30", "close": 1.96, "volume": 28000.0}, {"date": "2022-07-04", "close": 2.0, "volume": 8800.0}, {"date": "2022-07-05", "close": 2.0, "volume": 14340.0}, {"date": "2022-07-06", "close": 2.01, "volume": 19840.0}, {"date": "2022-07-07", "close": 2.0, "volume": 6003.0}, {"date": "2022-07-08", "close": 1.92, "volume": 2651.0}, {"date": "2022-07-11", "close": 1.94, "volume": 12123.0}, {"date": "2022-07-12", "close": 1.83, "volume": 49300.0}, {"date": "2022-07-13", "close": 1.75, "volume": 24380.0}, {"date": "2022-07-14", "close": 1.76, "volume": 12900.0}, {"date": "2022-07-15", "close": 1.79, "volume": 300.0}, {"date": "2022-07-18", "close": 1.83, "volume": 7300.0}, {"date": "2022-07-19", "close": 1.89, "volume": 19400.0}, {"date": "2022-07-20", "close": 1.91, "volume": 34400.0}, {"date": "2022-07-21", "close": 1.95, "volume": 9901.0}, {"date": "2022-07-22", "close": 2.09, "volume": 113842.0}, {"date": "2022-07-25", "close": 2.4, "volume": 44145.0}, {"date": "2022-07-26", "close": 2.25, "volume": 111048.0}, {"date": "2022-07-27", "close": 2.44, "volume": 32600.0}, {"date": "2022-07-28", "close": 2.4, "volume": 85679.0}, {"date": "2022-07-29", "close": 2.35, "volume": 35153.0}, {"date": "2022-08-02", "close": 2.31, "volume": 3802.0}, {"date": "2022-08-03", "close": 2.3, "volume": 68130.0}, {"date": "2022-08-04", "close": 2.31, "volume": 561.0}, {"date": "2022-08-05", "close": 2.35, "volume": 501.0}, {"date": "2022-08-08", "close": 2.5, "volume": 78608.0}, {"date": "2022-08-09", "close": 2.95, "volume": 26927.0}, {"date": "2022-08-10", "close": 3.0, "volume": 95962.0}, {"date": "2022-08-11", "close": 3.0, "volume": 12318.0}, {"date": "2022-08-12", "close": 3.07, "volume": 8316.0}, {"date": "2022-08-15", "close": 3.13, "volume": 18159.0}, {"date": "2022-08-16", "close": 3.04, "volume": 69598.0}, {"date": "2022-08-17", "close": 2.9, "volume": 34745.0}, {"date": "2022-08-18", "close": 2.95, "volume": 12481.0}, {"date": "2022-08-19", "close": 2.8, "volume": 32600.0}, {"date": "2022-08-22", "close": 2.69, "volume": 84716.0}, {"date": "2022-08-23", "close": 2.65, "volume": 13036.0}, {"date": "2022-08-24", "close": 2.64, "volume": 13870.0}, {"date": "2022-08-25", "close": 2.59, "volume": 18140.0}, {"date": "2022-08-26", "close": 2.51, "volume": 15080.0}, {"date": "2022-08-29", "close": 2.44, "volume": 21371.0}, {"date": "2022-08-30", "close": 2.54, "volume": 3850.0}, {"date": "2022-08-31", "close": 2.49, "volume": 15508.0}, {"date": "2022-09-01", "close": 2.46, "volume": 9820.0}, {"date": "2022-09-02", "close": 2.48, "volume": 10800.0}, {"date": "2022-09-06", "close": 2.41, "volume": 18057.0}, {"date": "2022-09-07", "close": 2.47, "volume": 5300.0}, {"date": "2022-09-08", "close": 2.4, "volume": 20400.0}, {"date": "2022-09-09", "close": 2.31, "volume": 48405.0}, {"date": "2022-09-12", "close": 2.0, "volume": 124808.0}, {"date": "2022-09-13", "close": 1.99, "volume": 48263.0}, {"date": "2022-09-14", "close": 2.04, "volume": 35439.0}, {"date": "2022-09-15", "close": 1.85, "volume": 43223.0}, {"date": "2022-09-16", "close": 1.94, "volume": 25993.0}, {"date": "2022-09-19", "close": 1.3, "volume": 366019.0}, {"date": "2022-09-20", "close": 1.05, "volume": 434066.0}, {"date": "2022-09-21", "close": 1.15, "volume": 159869.0}, {"date": "2022-09-22", "close": 1.1, "volume": 119423.0}, {"date": "2022-09-23", "close": 1.12, "volume": 60229.0}, {"date": "2022-09-26", "close": 1.07, "volume": 52122.0}, {"date": "2022-09-27", "close": 0.89, "volume": 331368.0}, {"date": "2022-09-28", "close": 0.98, "volume": 70745.0}, {"date": "2022-09-29", "close": 0.97, "volume": 75674.0}, {"date": "2022-09-30", "close": 0.96, "volume": 43364.0}, {"date": "2022-10-03", "close": 0.94, "volume": 25620.0}, {"date": "2022-10-04", "close": 0.98, "volume": 19000.0}, {"date": "2022-10-05", "close": 1.06, "volume": 56057.0}, {"date": "2022-10-06", "close": 1.19, "volume": 157889.0}, {"date": "2022-10-07", "close": 1.14, "volume": 27692.0}, {"date": "2022-10-11", "close": 1.24, "volume": 24510.0}, {"date": "2022-10-12", "close": 1.2, "volume": 24397.0}, {"date": "2022-10-13", "close": 1.23, "volume": 15786.0}, {"date": "2022-10-14", "close": 1.3, "volume": 12129.0}, {"date": "2022-10-17", "close": 1.29, "volume": 20126.0}, {"date": "2022-10-18", "close": 1.35, "volume": 26100.0}, {"date": "2022-10-19", "close": 1.32, "volume": 2501.0}, {"date": "2022-10-20", "close": 1.27, "volume": 28045.0}, {"date": "2022-10-21", "close": 1.29, "volume": 20667.0}, {"date": "2022-10-24", "close": 1.29, "volume": 18043.0}, {"date": "2022-10-25", "close": 1.31, "volume": 10047.0}, {"date": "2022-10-26", "close": 1.36, "volume": 16029.0}, {"date": "2022-10-27", "close": 1.36, "volume": 9906.0}, {"date": "2022-10-28", "close": 1.4, "volume": 13000.0}, {"date": "2022-10-31", "close": 1.44, "volume": 18873.0}, {"date": "2022-11-01", "close": 1.8, "volume": 84597.0}, {"date": "2022-11-02", "close": 1.78, "volume": 25558.0}, {"date": "2022-11-03", "close": 1.78, "volume": 23801.0}, {"date": "2022-11-04", "close": 1.89, "volume": 74893.0}, {"date": "2022-11-07", "close": 1.89, "volume": 42056.0}, {"date": "2022-11-08", "close": 2.42, "volume": 78291.0}, {"date": "2022-11-09", "close": 1.78, "volume": 152873.0}, {"date": "2022-11-10", "close": 1.78, "volume": 55431.0}, {"date": "2022-11-11", "close": 1.79, "volume": 4340.0}, {"date": "2022-11-14", "close": 1.86, "volume": 20009.0}, {"date": "2022-11-15", "close": 1.8, "volume": 11606.0}, {"date": "2022-11-16", "close": 1.95, "volume": 16129.0}, {"date": "2022-11-17", "close": 1.96, "volume": 10906.0}, {"date": "2022-11-18", "close": 1.95, "volume": 29984.0}, {"date": "2022-11-21", "close": 2.14, "volume": 75114.0}, {"date": "2022-11-22", "close": 2.19, "volume": 32544.0}, {"date": "2022-11-23", "close": 2.25, "volume": 37403.0}, {"date": "2022-11-24", "close": 2.34, "volume": 7972.0}, {"date": "2022-11-25", "close": 2.4, "volume": 20943.0}, {"date": "2022-11-28", "close": 2.34, "volume": 5203.0}, {"date": "2022-11-29", "close": 2.38, "volume": 20900.0}, {"date": "2022-11-30", "close": 2.25, "volume": 22300.0}, {"date": "2022-12-01", "close": 2.11, "volume": 24825.0}, {"date": "2022-12-02", "close": 2.19, "volume": 6451.0}, {"date": "2022-12-05", "close": 2.18, "volume": 3602.0}, {"date": "2022-12-06", "close": 2.02, "volume": 12101.0}, {"date": "2022-12-07", "close": 2.13, "volume": 2406.0}, {"date": "2022-12-08", "close": 1.99, "volume": 14125.0}, {"date": "2022-12-09", "close": 1.85, "volume": 24447.0}, {"date": "2022-12-12", "close": 1.85, "volume": 21093.0}, {"date": "2022-12-13", "close": 1.88, "volume": 44186.0}, {"date": "2022-12-14", "close": 2.01, "volume": 52070.0}, {"date": "2022-12-15", "close": 1.86, "volume": 13349.0}, {"date": "2022-12-16", "close": 1.86, "volume": 14243.0}, {"date": "2022-12-19", "close": 1.86, "volume": 3703.0}, {"date": "2022-12-20", "close": 1.84, "volume": 5024.0}, {"date": "2022-12-21", "close": 1.87, "volume": 2200.0}, {"date": "2022-12-22", "close": 1.89, "volume": 6400.0}, {"date": "2022-12-23", "close": 1.88, "volume": 2800.0}, {"date": "2022-12-28", "close": 1.95, "volume": 27409.0}, {"date": "2022-12-29", "close": 1.91, "volume": 10421.0}, {"date": "2022-12-30", "close": 2.08, "volume": 21789.0}, {"date": "2023-01-03", "close": 1.98, "volume": 11708.0}, {"date": "2023-01-04", "close": 1.99, "volume": 13450.0}, {"date": "2023-01-05", "close": 2.0, "volume": 8008.0}, {"date": "2023-01-06", "close": 2.05, "volume": 1400.0}, {"date": "2023-01-09", "close": 2.03, "volume": 18920.0}, {"date": "2023-01-10", "close": 2.06, "volume": 16742.0}, {"date": "2023-01-11", "close": 2.0, "volume": 42884.0}, {"date": "2023-01-12", "close": 2.1, "volume": 59768.0}, {"date": "2023-01-13", "close": 2.1, "volume": 40260.0}, {"date": "2023-01-16", "close": 2.04, "volume": 29482.0}, {"date": "2023-01-17", "close": 1.85, "volume": 81303.0}, {"date": "2023-01-18", "close": 1.89, "volume": 10369.0}, {"date": "2023-01-19", "close": 1.85, "volume": 16771.0}, {"date": "2023-01-20", "close": 1.89, "volume": 25400.0}, {"date": "2023-01-23", "close": 1.87, "volume": 27200.0}, {"date": "2023-01-24", "close": 1.89, "volume": 19101.0}, {"date": "2023-01-25", "close": 1.86, "volume": 5300.0}, {"date": "2023-01-26", "close": 1.89, "volume": 9700.0}, {"date": "2023-01-27", "close": 1.89, "volume": 7800.0}, {"date": "2023-01-30", "close": 1.86, "volume": 27002.0}, {"date": "2023-01-31", "close": 1.9, "volume": 6578.0}, {"date": "2023-02-01", "close": 1.85, "volume": 8156.0}, {"date": "2023-02-02", "close": 1.85, "volume": 5632.0}, {"date": "2023-02-03", "close": 1.86, "volume": 12974.0}, {"date": "2023-02-06", "close": 1.88, "volume": 8300.0}, {"date": "2023-02-07", "close": 1.84, "volume": 12000.0}, {"date": "2023-02-08", "close": 1.82, "volume": 14008.0}, {"date": "2023-02-09", "close": 1.8, "volume": 47522.0}, {"date": "2023-02-10", "close": 1.67, "volume": 35839.0}, {"date": "2023-02-13", "close": 1.68, "volume": 5675.0}, {"date": "2023-02-14", "close": 1.51, "volume": 56535.0}, {"date": "2023-02-15", "close": 1.25, "volume": 99906.0}, {"date": "2023-02-16", "close": 1.39, "volume": 62579.0}, {"date": "2023-02-17", "close": 2.0, "volume": 170927.0}, {"date": "2023-02-21", "close": 1.75, "volume": 63198.0}, {"date": "2023-02-22", "close": 1.71, "volume": 20451.0}, {"date": "2023-02-23", "close": 1.79, "volume": 24945.0}, {"date": "2023-02-24", "close": 1.76, "volume": 15600.0}, {"date": "2023-02-27", "close": 1.75, "volume": 30725.0}, {"date": "2023-02-28", "close": 1.8, "volume": 43506.0}, {"date": "2023-03-01", "close": 1.75, "volume": 10900.0}, {"date": "2023-03-02", "close": 1.78, "volume": 12450.0}, {"date": "2023-03-03", "close": 1.77, "volume": 14360.0}, {"date": "2023-03-06", "close": 1.8, "volume": 55013.0}, {"date": "2023-03-07", "close": 1.72, "volume": 4150.0}, {"date": "2023-03-08", "close": 1.67, "volume": 15900.0}, {"date": "2023-03-09", "close": 1.69, "volume": 29600.0}, {"date": "2023-03-10", "close": 1.7, "volume": 2700.0}, {"date": "2023-03-13", "close": 1.64, "volume": 19805.0}, {"date": "2023-03-14", "close": 1.61, "volume": 15835.0}, {"date": "2023-03-15", "close": 1.56, "volume": 3850.0}, {"date": "2023-03-16", "close": 1.47, "volume": 45478.0}, {"date": "2023-03-17", "close": 1.4, "volume": 33139.0}, {"date": "2023-03-20", "close": 1.31, "volume": 28207.0}, {"date": "2023-03-21", "close": 1.33, "volume": 17578.0}, {"date": "2023-03-22", "close": 1.28, "volume": 148638.0}, {"date": "2023-03-23", "close": 1.25, "volume": 14500.0}, {"date": "2023-03-24", "close": 1.24, "volume": 37877.0}, {"date": "2023-03-27", "close": 1.26, "volume": 6924.0}, {"date": "2023-03-28", "close": 1.28, "volume": 26502.0}, {"date": "2023-03-29", "close": 1.34, "volume": 18890.0}, {"date": "2023-03-30", "close": 1.55, "volume": 54023.0}, {"date": "2023-03-31", "close": 1.6, "volume": 58867.0}, {"date": "2023-04-03", "close": 1.57, "volume": 17900.0}, {"date": "2023-04-04", "close": 1.49, "volume": 37265.0}, {"date": "2023-04-05", "close": 1.42, "volume": 29151.0}, {"date": "2023-04-06", "close": 1.54, "volume": 18752.0}, {"date": "2023-04-10", "close": 1.59, "volume": 5600.0}, {"date": "2023-04-11", "close": 1.61, "volume": 44800.0}, {"date": "2023-04-12", "close": 1.58, "volume": 21767.0}, {"date": "2023-04-13", "close": 1.51, "volume": 16300.0}, {"date": "2023-04-14", "close": 1.51, "volume": 3761.0}, {"date": "2023-04-17", "close": 1.52, "volume": 2582.0}, {"date": "2023-04-18", "close": 1.55, "volume": 5450.0}, {"date": "2023-04-19", "close": 1.48, "volume": 24442.0}, {"date": "2023-04-20", "close": 1.43, "volume": 17850.0}, {"date": "2023-04-21", "close": 1.37, "volume": 25900.0}, {"date": "2023-04-24", "close": 1.38, "volume": 15688.0}, {"date": "2023-04-25", "close": 1.38, "volume": 4700.0}, {"date": "2023-04-26", "close": 1.36, "volume": 14156.0}, {"date": "2023-04-27", "close": 1.34, "volume": 6765.0}, {"date": "2023-04-28", "close": 1.32, "volume": 27551.0}, {"date": "2023-05-01", "close": 1.35, "volume": 43308.0}, {"date": "2023-05-02", "close": 1.31, "volume": 18584.0}, {"date": "2023-05-03", "close": 1.45, "volume": 17275.0}, {"date": "2023-05-04", "close": 1.41, "volume": 8035.0}, {"date": "2023-05-05", "close": 1.44, "volume": 15868.0}, {"date": "2023-05-08", "close": 1.45, "volume": 33204.0}, {"date": "2023-05-09", "close": 1.43, "volume": 7900.0}, {"date": "2023-05-10", "close": 1.43, "volume": 17800.0}, {"date": "2023-05-11", "close": 1.32, "volume": 92900.0}, {"date": "2023-05-12", "close": 1.29, "volume": 14700.0}, {"date": "2023-05-15", "close": 1.2, "volume": 26800.0}, {"date": "2023-05-16", "close": 1.18, "volume": 27185.0}, {"date": "2023-05-17", "close": 1.23, "volume": 700.0}, {"date": "2023-05-18", "close": 1.26, "volume": 5304.0}, {"date": "2023-05-19", "close": 1.3, "volume": 2300.0}, {"date": "2023-05-23", "close": 1.26, "volume": 3555.0}, {"date": "2023-05-24", "close": 1.24, "volume": 2000.0}, {"date": "2023-05-25", "close": 1.24, "volume": 7500.0}, {"date": "2023-05-26", "close": 1.3, "volume": 36100.0}, {"date": "2023-05-29", "close": 1.3, "volume": 10245.0}, {"date": "2023-05-30", "close": 1.25, "volume": 28400.0}, {"date": "2023-05-31", "close": 1.23, "volume": 6000.0}, {"date": "2023-06-01", "close": 1.24, "volume": 2500.0}, {"date": "2023-06-02", "close": 1.21, "volume": 49800.0}, {"date": "2023-06-05", "close": 1.21, "volume": 2410.0}, {"date": "2023-06-06", "close": 1.21, "volume": 30346.0}, {"date": "2023-06-07", "close": 1.19, "volume": 5470.0}, {"date": "2023-06-08", "close": 1.14, "volume": 21305.0}, {"date": "2023-06-09", "close": 1.14, "volume": 4400.0}, {"date": "2023-06-12", "close": 1.16, "volume": 4200.0}, {"date": "2023-06-13", "close": 1.17, "volume": 2900.0}, {"date": "2023-06-14", "close": 1.2, "volume": 28700.0}, {"date": "2023-06-15", "close": 1.22, "volume": 2601.0}, {"date": "2023-06-16", "close": 1.2, "volume": 17450.0}, {"date": "2023-06-19", "close": 1.22, "volume": 3800.0}, {"date": "2023-06-20", "close": 1.24, "volume": 22700.0}, {"date": "2023-06-21", "close": 1.24, "volume": 23975.0}, {"date": "2023-06-22", "close": 1.4, "volume": 200457.0}, {"date": "2023-06-23", "close": 1.35, "volume": 48250.0}, {"date": "2023-06-26", "close": 1.31, "volume": 32000.0}, {"date": "2023-06-27", "close": 1.34, "volume": 37800.0}, {"date": "2023-06-28", "close": 1.6, "volume": 200104.0}, {"date": "2023-06-29", "close": 1.66, "volume": 160946.0}, {"date": "2023-06-30", "close": 1.86, "volume": 89467.0}, {"date": "2023-07-04", "close": 2.12, "volume": 84065.0}, {"date": "2023-07-05", "close": 1.95, "volume": 93898.0}, {"date": "2023-07-06", "close": 1.89, "volume": 97836.0}, {"date": "2023-07-07", "close": 1.92, "volume": 44171.0}, {"date": "2023-07-10", "close": 1.83, "volume": 35730.0}, {"date": "2023-07-11", "close": 1.9, "volume": 146168.0}, {"date": "2023-07-12", "close": 1.85, "volume": 103408.0}, {"date": "2023-07-13", "close": 2.0, "volume": 148190.0}, {"date": "2023-07-14", "close": 2.0, "volume": 13090.0}, {"date": "2023-07-17", "close": 2.04, "volume": 19607.0}, {"date": "2023-07-18", "close": 2.1, "volume": 22856.0}, {"date": "2023-07-19", "close": 2.08, "volume": 25620.0}, {"date": "2023-07-20", "close": 2.06, "volume": 8500.0}, {"date": "2023-07-21", "close": 2.06, "volume": 4982.0}, {"date": "2023-07-24", "close": 2.07, "volume": 3002.0}, {"date": "2023-07-25", "close": 2.05, "volume": 1600.0}, {"date": "2023-07-26", "close": 2.04, "volume": 28825.0}, {"date": "2023-07-27", "close": 2.03, "volume": 2680.0}, {"date": "2023-07-28", "close": 2.04, "volume": 17500.0}, {"date": "2023-07-31", "close": 2.09, "volume": 8400.0}, {"date": "2023-08-01", "close": 2.17, "volume": 22730.0}, {"date": "2023-08-02", "close": 2.37, "volume": 82903.0}, {"date": "2023-08-03", "close": 2.81, "volume": 92181.0}, {"date": "2023-08-04", "close": 2.9, "volume": 120193.0}, {"date": "2023-08-08", "close": 3.24, "volume": 47660.0}, {"date": "2023-08-09", "close": 2.93, "volume": 30043.0}, {"date": "2023-08-10", "close": 2.92, "volume": 60439.0}, {"date": "2023-08-11", "close": 2.92, "volume": 41271.0}, {"date": "2023-08-14", "close": 2.77, "volume": 102578.0}, {"date": "2023-08-15", "close": 2.53, "volume": 196711.0}, {"date": "2023-08-16", "close": 2.51, "volume": 76050.0}, {"date": "2023-08-17", "close": 2.66, "volume": 18225.0}, {"date": "2023-08-18", "close": 2.85, "volume": 6300.0}, {"date": "2023-08-21", "close": 2.87, "volume": 32135.0}, {"date": "2023-08-22", "close": 3.09, "volume": 29700.0}, {"date": "2023-08-23", "close": 3.35, "volume": 125273.0}, {"date": "2023-08-24", "close": 3.32, "volume": 94045.0}, {"date": "2023-08-25", "close": 3.19, "volume": 28873.0}, {"date": "2023-08-28", "close": 3.17, "volume": 68415.0}, {"date": "2023-08-29", "close": 2.94, "volume": 105213.0}, {"date": "2023-08-30", "close": 3.0, "volume": 24761.0}, {"date": "2023-08-31", "close": 2.86, "volume": 36716.0}, {"date": "2023-09-01", "close": 2.89, "volume": 8900.0}, {"date": "2023-09-05", "close": 3.13, "volume": 85379.0}, {"date": "2023-09-06", "close": 2.95, "volume": 126235.0}, {"date": "2023-09-07", "close": 3.07, "volume": 33094.0}, {"date": "2023-09-08", "close": 3.3, "volume": 50500.0}, {"date": "2023-09-11", "close": 3.35, "volume": 67793.0}, {"date": "2023-09-12", "close": 3.39, "volume": 139889.0}, {"date": "2023-09-13", "close": 3.34, "volume": 67132.0}, {"date": "2023-09-14", "close": 3.26, "volume": 35712.0}, {"date": "2023-09-15", "close": 3.2, "volume": 26314.0}, {"date": "2023-09-18", "close": 3.15, "volume": 14898.0}, {"date": "2023-09-19", "close": 3.05, "volume": 14831.0}, {"date": "2023-09-20", "close": 3.01, "volume": 18470.0}, {"date": "2023-09-21", "close": 3.0, "volume": 33381.0}, {"date": "2023-09-22", "close": 3.1, "volume": 9081.0}, {"date": "2023-09-25", "close": 3.01, "volume": 22409.0}, {"date": "2023-09-26", "close": 3.0, "volume": 48870.0}, {"date": "2023-09-27", "close": 3.01, "volume": 13975.0}, {"date": "2023-09-28", "close": 2.96, "volume": 21900.0}, {"date": "2023-09-29", "close": 3.05, "volume": 16993.0}, {"date": "2023-10-02", "close": 3.36, "volume": 30022.0}, {"date": "2023-10-03", "close": 3.26, "volume": 27475.0}, {"date": "2023-10-04", "close": 3.0, "volume": 95300.0}, {"date": "2023-10-05", "close": 2.74, "volume": 62132.0}, {"date": "2023-10-06", "close": 2.79, "volume": 25470.0}, {"date": "2023-10-10", "close": 2.86, "volume": 20604.0}, {"date": "2023-10-11", "close": 2.85, "volume": 26715.0}, {"date": "2023-10-12", "close": 2.66, "volume": 53727.0}, {"date": "2023-10-13", "close": 2.49, "volume": 37641.0}, {"date": "2023-10-16", "close": 2.45, "volume": 48014.0}, {"date": "2023-10-17", "close": 2.45, "volume": 67126.0}, {"date": "2023-10-18", "close": 2.35, "volume": 41323.0}, {"date": "2023-10-19", "close": 2.4, "volume": 40022.0}, {"date": "2023-10-20", "close": 2.21, "volume": 21223.0}, {"date": "2023-10-23", "close": 2.2, "volume": 7315.0}, {"date": "2023-10-24", "close": 2.07, "volume": 55206.0}, {"date": "2023-10-25", "close": 2.1, "volume": 15301.0}, {"date": "2023-10-26", "close": 2.14, "volume": 31400.0}, {"date": "2023-10-27", "close": 2.04, "volume": 13751.0}, {"date": "2023-10-30", "close": 2.04, "volume": 6922.0}, {"date": "2023-10-31", "close": 2.03, "volume": 7211.0}, {"date": "2023-11-01", "close": 2.02, "volume": 18010.0}, {"date": "2023-11-02", "close": 2.03, "volume": 13800.0}, {"date": "2023-11-03", "close": 2.13, "volume": 18455.0}, {"date": "2023-11-06", "close": 2.15, "volume": 15214.0}, {"date": "2023-11-07", "close": 2.1, "volume": 18140.0}, {"date": "2023-11-08", "close": 2.05, "volume": 20431.0}, {"date": "2023-11-09", "close": 2.0, "volume": 59554.0}, {"date": "2023-11-10", "close": 1.85, "volume": 100407.0}, {"date": "2023-11-13", "close": 1.78, "volume": 51095.0}, {"date": "2023-11-14", "close": 1.8, "volume": 38664.0}, {"date": "2023-11-15", "close": 1.8, "volume": 16049.0}, {"date": "2023-11-16", "close": 1.74, "volume": 38325.0}, {"date": "2023-11-17", "close": 1.73, "volume": 27050.0}, {"date": "2023-11-20", "close": 1.57, "volume": 178042.0}, {"date": "2023-11-21", "close": 1.52, "volume": 109141.0}, {"date": "2023-11-22", "close": 1.53, "volume": 120029.0}, {"date": "2023-11-23", "close": 1.54, "volume": 136928.0}, {"date": "2023-11-24", "close": 1.52, "volume": 111585.0}, {"date": "2023-11-27", "close": 1.45, "volume": 71250.0}, {"date": "2023-11-28", "close": 1.48, "volume": 52200.0}, {"date": "2023-11-29", "close": 1.46, "volume": 22312.0}, {"date": "2023-11-30", "close": 1.45, "volume": 15578.0}, {"date": "2023-12-01", "close": 1.45, "volume": 162365.0}, {"date": "2023-12-04", "close": 1.6, "volume": 173714.0}, {"date": "2023-12-05", "close": 1.51, "volume": 94248.0}, {"date": "2023-12-06", "close": 1.52, "volume": 23815.0}, {"date": "2023-12-07", "close": 1.52, "volume": 11012.0}, {"date": "2023-12-08", "close": 1.53, "volume": 209380.0}, {"date": "2023-12-11", "close": 1.55, "volume": 26864.0}, {"date": "2023-12-12", "close": 1.55, "volume": 22600.0}, {"date": "2023-12-13", "close": 1.6, "volume": 13605.0}, {"date": "2023-12-14", "close": 1.67, "volume": 114715.0}, {"date": "2023-12-15", "close": 1.67, "volume": 19772.0}, {"date": "2023-12-18", "close": 1.72, "volume": 68307.0}, {"date": "2023-12-19", "close": 1.9, "volume": 131615.0}, {"date": "2023-12-20", "close": 2.04, "volume": 40089.0}, {"date": "2023-12-21", "close": 2.1, "volume": 62062.0}, {"date": "2023-12-22", "close": 2.19, "volume": 65576.0}, {"date": "2023-12-27", "close": 2.29, "volume": 30548.0}, {"date": "2023-12-28", "close": 2.32, "volume": 33300.0}, {"date": "2023-12-29", "close": 2.47, "volume": 85077.0}, {"date": "2024-01-02", "close": 2.55, "volume": 21360.0}, {"date": "2024-01-03", "close": 2.58, "volume": 36852.0}, {"date": "2024-01-04", "close": 2.6, "volume": 83993.0}, {"date": "2024-01-05", "close": 2.87, "volume": 92071.0}, {"date": "2024-01-08", "close": 3.12, "volume": 103775.0}, {"date": "2024-01-09", "close": 2.85, "volume": 106308.0}, {"date": "2024-01-10", "close": 2.68, "volume": 70204.0}, {"date": "2024-01-11", "close": 2.43, "volume": 103290.0}, {"date": "2024-01-12", "close": 2.66, "volume": 42253.0}, {"date": "2024-01-15", "close": 2.85, "volume": 73836.0}, {"date": "2024-01-16", "close": 2.68, "volume": 87757.0}, {"date": "2024-01-17", "close": 2.61, "volume": 42444.0}, {"date": "2024-01-18", "close": 2.53, "volume": 15136.0}, {"date": "2024-01-19", "close": 2.5, "volume": 65868.0}, {"date": "2024-01-22", "close": 2.51, "volume": 26290.0}, {"date": "2024-01-23", "close": 2.43, "volume": 30047.0}, {"date": "2024-01-24", "close": 2.55, "volume": 39900.0}, {"date": "2024-01-25", "close": 2.54, "volume": 28950.0}, {"date": "2024-01-26", "close": 2.55, "volume": 32910.0}, {"date": "2024-01-29", "close": 2.49, "volume": 31084.0}, {"date": "2024-01-30", "close": 2.36, "volume": 67159.0}, {"date": "2024-01-31", "close": 2.32, "volume": 54775.0}, {"date": "2024-02-01", "close": 2.34, "volume": 31402.0}, {"date": "2024-02-02", "close": 2.45, "volume": 54464.0}, {"date": "2024-02-05", "close": 2.58, "volume": 34492.0}, {"date": "2024-02-06", "close": 2.67, "volume": 24905.0}, {"date": "2024-02-07", "close": 2.7, "volume": 49409.0}, {"date": "2024-02-08", "close": 1.92, "volume": 417042.0}, {"date": "2024-02-09", "close": 1.87, "volume": 201280.0}, {"date": "2024-02-12", "close": 1.79, "volume": 149105.0}, {"date": "2024-02-13", "close": 1.67, "volume": 48575.0}, {"date": "2024-02-14", "close": 1.78, "volume": 62408.0}, {"date": "2024-02-15", "close": 1.79, "volume": 42300.0}, {"date": "2024-02-16", "close": 1.75, "volume": 31926.0}, {"date": "2024-02-20", "close": 1.64, "volume": 26466.0}, {"date": "2024-02-21", "close": 1.75, "volume": 47001.0}, {"date": "2024-02-22", "close": 1.69, "volume": 16460.0}, {"date": "2024-02-23", "close": 1.7, "volume": 19430.0}, {"date": "2024-02-26", "close": 1.75, "volume": 50560.0}, {"date": "2024-02-27", "close": 1.79, "volume": 35972.0}, {"date": "2024-02-28", "close": 1.8, "volume": 53887.0}, {"date": "2024-02-29", "close": 1.77, "volume": 73949.0}, {"date": "2024-03-01", "close": 1.82, "volume": 32910.0}, {"date": "2024-03-04", "close": 1.72, "volume": 18450.0}, {"date": "2024-03-05", "close": 1.7, "volume": 42150.0}, {"date": "2024-03-06", "close": 1.71, "volume": 26960.0}, {"date": "2024-03-07", "close": 1.73, "volume": 34800.0}, {"date": "2024-03-08", "close": 1.7, "volume": 28300.0}, {"date": "2024-03-11", "close": 1.67, "volume": 27870.0}, {"date": "2024-03-12", "close": 1.64, "volume": 51151.0}, {"date": "2024-03-13", "close": 1.6, "volume": 36430.0}, {"date": "2024-03-14", "close": 1.55, "volume": 41673.0}, {"date": "2024-03-15", "close": 1.54, "volume": 32039.0}, {"date": "2024-03-18", "close": 1.54, "volume": 28559.0}, {"date": "2024-03-19", "close": 1.52, "volume": 20701.0}, {"date": "2024-03-20", "close": 1.56, "volume": 23100.0}, {"date": "2024-03-21", "close": 1.54, "volume": 21330.0}, {"date": "2024-03-22", "close": 1.56, "volume": 23733.0}, {"date": "2024-03-25", "close": 1.52, "volume": 44339.0}, {"date": "2024-03-26", "close": 1.7, "volume": 98276.0}, {"date": "2024-03-27", "close": 1.7, "volume": 43705.0}, {"date": "2024-03-28", "close": 1.61, "volume": 32582.0}, {"date": "2024-04-01", "close": 1.61, "volume": 55154.0}, {"date": "2024-04-02", "close": 1.54, "volume": 40624.0}, {"date": "2024-04-03", "close": 1.69, "volume": 32058.0}, {"date": "2024-04-04", "close": 1.63, "volume": 60908.0}, {"date": "2024-04-05", "close": 1.62, "volume": 52443.0}, {"date": "2024-04-08", "close": 1.59, "volume": 42785.0}, {"date": "2024-04-09", "close": 1.55, "volume": 57549.0}, {"date": "2024-04-10", "close": 1.56, "volume": 75360.0}, {"date": "2024-04-11", "close": 1.56, "volume": 49920.0}, {"date": "2024-04-12", "close": 1.58, "volume": 68200.0}, {"date": "2024-04-15", "close": 1.56, "volume": 70356.0}, {"date": "2024-04-16", "close": 1.54, "volume": 26610.0}, {"date": "2024-04-17", "close": 1.51, "volume": 41094.0}, {"date": "2024-04-18", "close": 1.55, "volume": 51716.0}, {"date": "2024-04-19", "close": 1.65, "volume": 74660.0}, {"date": "2024-04-22", "close": 1.62, "volume": 57642.0}, {"date": "2024-04-23", "close": 1.65, "volume": 27608.0}, {"date": "2024-04-24", "close": 1.74, "volume": 143076.0}, {"date": "2024-04-25", "close": 1.86, "volume": 47421.0}, {"date": "2024-04-26", "close": 1.92, "volume": 32538.0}, {"date": "2024-04-29", "close": 1.89, "volume": 51083.0}, {"date": "2024-04-30", "close": 1.82, "volume": 13600.0}, {"date": "2024-05-01", "close": 1.75, "volume": 42535.0}, {"date": "2024-05-02", "close": 1.77, "volume": 13350.0}, {"date": "2024-05-03", "close": 1.79, "volume": 44208.0}, {"date": "2024-05-06", "close": 1.76, "volume": 51504.0}, {"date": "2024-05-07", "close": 1.77, "volume": 33250.0}, {"date": "2024-05-08", "close": 1.71, "volume": 12850.0}, {"date": "2024-05-09", "close": 1.69, "volume": 60710.0}, {"date": "2024-05-10", "close": 1.59, "volume": 36210.0}, {"date": "2024-05-13", "close": 1.66, "volume": 52000.0}, {"date": "2024-05-14", "close": 1.6, "volume": 30510.0}, {"date": "2024-05-15", "close": 1.61, "volume": 35699.0}, {"date": "2024-05-16", "close": 1.62, "volume": 42000.0}, {"date": "2024-05-17", "close": 1.6, "volume": 2725.0}, {"date": "2024-05-21", "close": 1.62, "volume": 51882.0}, {"date": "2024-05-22", "close": 1.6, "volume": 40680.0}, {"date": "2024-05-23", "close": 1.6, "volume": 34943.0}, {"date": "2024-05-24", "close": 1.63, "volume": 43100.0}, {"date": "2024-05-27", "close": 1.62, "volume": 6500.0}, {"date": "2024-05-28", "close": 1.58, "volume": 20000.0}, {"date": "2024-05-29", "close": 1.57, "volume": 35900.0}, {"date": "2024-05-30", "close": 1.63, "volume": 12625.0}, {"date": "2024-05-31", "close": 1.62, "volume": 47100.0}, {"date": "2024-06-03", "close": 1.63, "volume": 23260.0}, {"date": "2024-06-04", "close": 1.58, "volume": 22875.0}, {"date": "2024-06-05", "close": 1.62, "volume": 60340.0}, {"date": "2024-06-06", "close": 1.7, "volume": 237124.0}, {"date": "2024-06-07", "close": 1.78, "volume": 51048.0}, {"date": "2024-06-10", "close": 1.68, "volume": 220604.0}, {"date": "2024-06-11", "close": 1.63, "volume": 25504.0}, {"date": "2024-06-12", "close": 1.65, "volume": 3990.0}, {"date": "2024-06-13", "close": 1.59, "volume": 22883.0}, {"date": "2024-06-14", "close": 1.55, "volume": 37687.0}, {"date": "2024-06-17", "close": 1.57, "volume": 3990.0}, {"date": "2024-06-18", "close": 1.63, "volume": 14120.0}, {"date": "2024-06-19", "close": 1.6, "volume": 60239.0}, {"date": "2024-06-20", "close": 1.64, "volume": 4600.0}, {"date": "2024-06-21", "close": 1.69, "volume": 24800.0}, {"date": "2024-06-24", "close": 1.68, "volume": 24305.0}, {"date": "2024-06-25", "close": 1.69, "volume": 22710.0}, {"date": "2024-06-26", "close": 1.72, "volume": 37822.0}, {"date": "2024-06-27", "close": 1.74, "volume": 26880.0}, {"date": "2024-06-28", "close": 1.82, "volume": 58500.0}, {"date": "2024-07-02", "close": 1.82, "volume": 20181.0}, {"date": "2024-07-03", "close": 1.95, "volume": 74624.0}, {"date": "2024-07-04", "close": 2.11, "volume": 115392.0}, {"date": "2024-07-05", "close": 2.21, "volume": 86435.0}, {"date": "2024-07-08", "close": 2.5, "volume": 97253.0}, {"date": "2024-07-09", "close": 2.43, "volume": 93549.0}, {"date": "2024-07-10", "close": 2.3, "volume": 121510.0}, {"date": "2024-07-11", "close": 2.37, "volume": 26557.0}, {"date": "2024-07-12", "close": 2.3, "volume": 11850.0}, {"date": "2024-07-15", "close": 2.34, "volume": 25920.0}, {"date": "2024-07-16", "close": 2.3, "volume": 19490.0}, {"date": "2024-07-17", "close": 2.28, "volume": 15485.0}, {"date": "2024-07-18", "close": 2.21, "volume": 23958.0}, {"date": "2024-07-19", "close": 2.26, "volume": 7860.0}, {"date": "2024-07-22", "close": 2.21, "volume": 17870.0}, {"date": "2024-07-23", "close": 2.25, "volume": 34758.0}, {"date": "2024-07-24", "close": 2.15, "volume": 20700.0}, {"date": "2024-07-25", "close": 2.13, "volume": 5607.0}, {"date": "2024-07-26", "close": 2.17, "volume": 52250.0}, {"date": "2024-07-29", "close": 2.26, "volume": 9900.0}, {"date": "2024-07-30", "close": 2.34, "volume": 12517.0}, {"date": "2024-07-31", "close": 2.41, "volume": 9624.0}, {"date": "2024-08-01", "close": 2.35, "volume": 15400.0}, {"date": "2024-08-02", "close": 2.28, "volume": 45640.0}, {"date": "2024-08-06", "close": 2.23, "volume": 15605.0}, {"date": "2024-08-07", "close": 2.27, "volume": 17709.0}, {"date": "2024-08-08", "close": 2.46, "volume": 65027.0}, {"date": "2024-08-09", "close": 2.39, "volume": 15669.0}, {"date": "2024-08-12", "close": 2.38, "volume": 11340.0}, {"date": "2024-08-13", "close": 2.49, "volume": 54078.0}, {"date": "2024-08-14", "close": 2.49, "volume": 68301.0}, {"date": "2024-08-15", "close": 2.43, "volume": 8010.0}, {"date": "2024-08-16", "close": 2.35, "volume": 21336.0}, {"date": "2024-08-19", "close": 2.46, "volume": 12515.0}, {"date": "2024-08-20", "close": 2.41, "volume": 15750.0}, {"date": "2024-08-21", "close": 2.4, "volume": 13400.0}, {"date": "2024-08-22", "close": 2.41, "volume": 42620.0}, {"date": "2024-08-23", "close": 2.43, "volume": 22355.0}, {"date": "2024-08-26", "close": 2.46, "volume": 5700.0}, {"date": "2024-08-27", "close": 2.43, "volume": 20725.0}, {"date": "2024-08-28", "close": 2.5, "volume": 25331.0}, {"date": "2024-08-29", "close": 2.42, "volume": 14820.0}, {"date": "2024-08-30", "close": 2.45, "volume": 5650.0}, {"date": "2024-09-03", "close": 2.42, "volume": 13700.0}, {"date": "2024-09-04", "close": 2.58, "volume": 16502.0}, {"date": "2024-09-05", "close": 2.7, "volume": 44766.0}, {"date": "2024-09-06", "close": 2.68, "volume": 14720.0}, {"date": "2024-09-09", "close": 2.68, "volume": 7697.0}, {"date": "2024-09-10", "close": 2.65, "volume": 20845.0}, {"date": "2024-09-11", "close": 2.68, "volume": 11300.0}, {"date": "2024-09-12", "close": 2.72, "volume": 26931.0}, {"date": "2024-09-13", "close": 2.73, "volume": 31415.0}, {"date": "2024-09-16", "close": 2.33, "volume": 136020.0}, {"date": "2024-09-17", "close": 2.42, "volume": 34601.0}, {"date": "2024-09-18", "close": 2.46, "volume": 17550.0}, {"date": "2024-09-19", "close": 2.5, "volume": 19231.0}, {"date": "2024-09-20", "close": 2.55, "volume": 21000.0}, {"date": "2024-09-23", "close": 2.6, "volume": 51000.0}, {"date": "2024-09-24", "close": 2.6, "volume": 19750.0}, {"date": "2024-09-25", "close": 2.59, "volume": 17300.0}, {"date": "2024-09-26", "close": 2.58, "volume": 14501.0}, {"date": "2024-09-27", "close": 2.67, "volume": 7903.0}, {"date": "2024-09-30", "close": 2.65, "volume": 25401.0}, {"date": "2024-10-01", "close": 2.58, "volume": 68816.0}, {"date": "2024-10-02", "close": 2.57, "volume": 6149.0}, {"date": "2024-10-03", "close": 2.64, "volume": 6700.0}, {"date": "2024-10-04", "close": 2.68, "volume": 9000.0}, {"date": "2024-10-07", "close": 2.67, "volume": 28460.0}, {"date": "2024-10-08", "close": 2.68, "volume": 11350.0}, {"date": "2024-10-09", "close": 2.65, "volume": 10200.0}, {"date": "2024-10-10", "close": 2.67, "volume": 4504.0}, {"date": "2024-10-11", "close": 2.6, "volume": 14740.0}, {"date": "2024-10-15", "close": 2.59, "volume": 23810.0}, {"date": "2024-10-16", "close": 2.57, "volume": 4100.0}, {"date": "2024-10-17", "close": 2.6, "volume": 4301.0}, {"date": "2024-10-18", "close": 2.52, "volume": 13000.0}, {"date": "2024-10-21", "close": 2.5, "volume": 16900.0}, {"date": "2024-10-22", "close": 2.46, "volume": 8900.0}, {"date": "2024-10-23", "close": 2.5, "volume": 33700.0}, {"date": "2024-10-24", "close": 2.59, "volume": 6900.0}, {"date": "2024-10-25", "close": 2.56, "volume": 10500.0}, {"date": "2024-10-28", "close": 2.57, "volume": 6448.0}, {"date": "2024-10-29", "close": 2.58, "volume": 5800.0}, {"date": "2024-10-30", "close": 2.55, "volume": 5840.0}, {"date": "2024-10-31", "close": 2.38, "volume": 27920.0}, {"date": "2024-11-01", "close": 2.43, "volume": 9972.0}, {"date": "2024-11-04", "close": 2.21, "volume": 28600.0}, {"date": "2024-11-05", "close": 2.29, "volume": 3320.0}, {"date": "2024-11-06", "close": 2.22, "volume": 28175.0}, {"date": "2024-11-07", "close": 2.2, "volume": 75310.0}, {"date": "2024-11-08", "close": 2.17, "volume": 103747.0}, {"date": "2024-11-11", "close": 2.03, "volume": 54161.0}, {"date": "2024-11-12", "close": 1.96, "volume": 88860.0}, {"date": "2024-11-13", "close": 2.04, "volume": 26159.0}, {"date": "2024-11-14", "close": 2.03, "volume": 80007.0}, {"date": "2024-11-15", "close": 2.12, "volume": 112856.0}, {"date": "2024-11-18", "close": 2.24, "volume": 41950.0}, {"date": "2024-11-19", "close": 2.11, "volume": 41267.0}, {"date": "2024-11-20", "close": 2.15, "volume": 19005.0}, {"date": "2024-11-21", "close": 2.13, "volume": 31229.0}, {"date": "2024-11-22", "close": 2.45, "volume": 46306.0}, {"date": "2024-11-25", "close": 2.38, "volume": 57040.0}, {"date": "2024-11-26", "close": 2.58, "volume": 12200.0}, {"date": "2024-11-27", "close": 2.61, "volume": 23100.0}, {"date": "2024-11-28", "close": 2.65, "volume": 16500.0}, {"date": "2024-11-29", "close": 2.75, "volume": 24662.0}, {"date": "2024-12-02", "close": 2.82, "volume": 40988.0}, {"date": "2024-12-03", "close": 2.8, "volume": 20075.0}, {"date": "2024-12-04", "close": 2.89, "volume": 31408.0}, {"date": "2024-12-05", "close": 2.84, "volume": 11411.0}, {"date": "2024-12-06", "close": 2.89, "volume": 25825.0}, {"date": "2024-12-09", "close": 3.03, "volume": 27629.0}, {"date": "2024-12-10", "close": 3.05, "volume": 16676.0}, {"date": "2024-12-11", "close": 3.01, "volume": 59179.0}, {"date": "2024-12-12", "close": 3.05, "volume": 16950.0}, {"date": "2024-12-13", "close": 2.9, "volume": 49000.0}, {"date": "2024-12-16", "close": 2.92, "volume": 20937.0}, {"date": "2024-12-17", "close": 2.8, "volume": 37700.0}, {"date": "2024-12-18", "close": 2.76, "volume": 15477.0}, {"date": "2024-12-19", "close": 2.6, "volume": 7334.0}, {"date": "2024-12-20", "close": 2.82, "volume": 5850.0}, {"date": "2024-12-23", "close": 3.05, "volume": 46253.0}, {"date": "2024-12-24", "close": 3.25, "volume": 15179.0}, {"date": "2024-12-27", "close": 3.3, "volume": 20078.0}, {"date": "2024-12-30", "close": 3.29, "volume": 15242.0}, {"date": "2024-12-31", "close": 3.46, "volume": 48501.0}, {"date": "2025-01-02", "close": 3.45, "volume": 15874.0}, {"date": "2025-01-03", "close": 3.42, "volume": 70625.0}, {"date": "2025-01-06", "close": 3.47, "volume": 88011.0}, {"date": "2025-01-07", "close": 3.46, "volume": 66543.0}, {"date": "2025-01-08", "close": 3.6, "volume": 76606.0}, {"date": "2025-01-09", "close": 4.07, "volume": 130755.0}, {"date": "2025-01-10", "close": 4.04, "volume": 305268.0}, {"date": "2025-01-13", "close": 4.25, "volume": 65680.0}, {"date": "2025-01-14", "close": 4.47, "volume": 97552.0}, {"date": "2025-01-15", "close": 4.33, "volume": 96733.0}, {"date": "2025-01-16", "close": 4.42, "volume": 77530.0}, {"date": "2025-01-17", "close": 4.3, "volume": 68584.0}, {"date": "2025-01-20", "close": 4.29, "volume": 16166.0}, {"date": "2025-01-21", "close": 3.99, "volume": 98130.0}, {"date": "2025-01-22", "close": 4.75, "volume": 621103.0}, {"date": "2025-01-23", "close": 4.47, "volume": 321718.0}, {"date": "2025-01-24", "close": 4.92, "volume": 296038.0}, {"date": "2025-01-27", "close": 4.6, "volume": 231189.0}, {"date": "2025-01-28", "close": 3.99, "volume": 938812.0}, {"date": "2025-01-29", "close": 4.0, "volume": 233551.0}, {"date": "2025-01-30", "close": 3.99, "volume": 240200.0}, {"date": "2025-01-31", "close": 3.85, "volume": 155675.0}, {"date": "2025-02-03", "close": 3.8, "volume": 58240.0}, {"date": "2025-02-04", "close": 3.87, "volume": 89349.0}, {"date": "2025-02-05", "close": 3.79, "volume": 106129.0}, {"date": "2025-02-06", "close": 3.05, "volume": 608952.0}, {"date": "2025-02-07", "close": 3.21, "volume": 209889.0}, {"date": "2025-02-10", "close": 3.13, "volume": 150059.0}, {"date": "2025-02-11", "close": 3.25, "volume": 60570.0}, {"date": "2025-02-12", "close": 3.12, "volume": 80591.0}, {"date": "2025-02-13", "close": 3.14, "volume": 32472.0}, {"date": "2025-02-14", "close": 3.09, "volume": 61290.0}, {"date": "2025-02-18", "close": 3.0, "volume": 47375.0}, {"date": "2025-02-19", "close": 3.03, "volume": 172424.0}, {"date": "2025-02-20", "close": 2.99, "volume": 132176.0}, {"date": "2025-02-21", "close": 2.87, "volume": 94959.0}, {"date": "2025-02-24", "close": 2.98, "volume": 114217.0}, {"date": "2025-02-25", "close": 2.75, "volume": 129537.0}, {"date": "2025-02-26", "close": 2.88, "volume": 161577.0}, {"date": "2025-02-27", "close": 2.72, "volume": 182877.0}, {"date": "2025-02-28", "close": 2.82, "volume": 186385.0}, {"date": "2025-03-03", "close": 2.62, "volume": 103105.0}, {"date": "2025-03-04", "close": 2.65, "volume": 50343.0}, {"date": "2025-03-05", "close": 2.69, "volume": 28357.0}, {"date": "2025-03-06", "close": 2.64, "volume": 8914.0}, {"date": "2025-03-07", "close": 2.64, "volume": 12600.0}, {"date": "2025-03-10", "close": 2.51, "volume": 36267.0}, {"date": "2025-03-11", "close": 2.57, "volume": 18664.0}, {"date": "2025-03-12", "close": 2.59, "volume": 5914.0}, {"date": "2025-03-13", "close": 2.57, "volume": 16932.0}, {"date": "2025-03-14", "close": 2.54, "volume": 66650.0}, {"date": "2025-03-17", "close": 2.55, "volume": 18415.0}, {"date": "2025-03-18", "close": 2.47, "volume": 21365.0}, {"date": "2025-03-19", "close": 2.55, "volume": 33633.0}, {"date": "2025-03-20", "close": 2.77, "volume": 50000.0}, {"date": "2025-03-21", "close": 2.7, "volume": 9081.0}, {"date": "2025-03-24", "close": 2.62, "volume": 47394.0}, {"date": "2025-03-25", "close": 2.54, "volume": 35100.0}, {"date": "2025-03-26", "close": 2.59, "volume": 16800.0}, {"date": "2025-03-27", "close": 2.5, "volume": 34292.0}, {"date": "2025-03-28", "close": 2.4, "volume": 81523.0}, {"date": "2025-03-31", "close": 2.42, "volume": 14520.0}, {"date": "2025-04-01", "close": 2.49, "volume": 31451.0}, {"date": "2025-04-02", "close": 2.46, "volume": 14450.0}, {"date": "2025-04-03", "close": 2.3, "volume": 48863.0}, {"date": "2025-04-04", "close": 2.15, "volume": 81253.0}, {"date": "2025-04-07", "close": 2.17, "volume": 75909.0}, {"date": "2025-04-08", "close": 2.04, "volume": 66140.0}, {"date": "2025-04-09", "close": 2.22, "volume": 69875.0}, {"date": "2025-04-10", "close": 2.12, "volume": 37898.0}, {"date": "2025-04-11", "close": 2.12, "volume": 30650.0}, {"date": "2025-04-14", "close": 2.23, "volume": 73561.0}, {"date": "2025-04-15", "close": 2.38, "volume": 228144.0}, {"date": "2025-04-16", "close": 2.35, "volume": 97050.0}, {"date": "2025-04-17", "close": 2.55, "volume": 23920.0}, {"date": "2025-04-21", "close": 2.52, "volume": 32798.0}, {"date": "2025-04-22", "close": 2.57, "volume": 26583.0}, {"date": "2025-04-23", "close": 2.6, "volume": 44100.0}, {"date": "2025-04-24", "close": 2.77, "volume": 14129.0}, {"date": "2025-04-25", "close": 2.7, "volume": 38500.0}, {"date": "2025-04-28", "close": 2.7, "volume": 11545.0}, {"date": "2025-04-29", "close": 2.81, "volume": 7802.0}, {"date": "2025-04-30", "close": 2.74, "volume": 25800.0}, {"date": "2025-05-01", "close": 2.8, "volume": 36760.0}, {"date": "2025-05-02", "close": 2.76, "volume": 18300.0}, {"date": "2025-05-05", "close": 2.71, "volume": 10901.0}, {"date": "2025-05-06", "close": 2.65, "volume": 29679.0}, {"date": "2025-05-07", "close": 2.59, "volume": 22666.0}, {"date": "2025-05-08", "close": 2.83, "volume": 67943.0}, {"date": "2025-05-09", "close": 2.92, "volume": 44511.0}, {"date": "2025-05-12", "close": 2.73, "volume": 37074.0}, {"date": "2025-05-13", "close": 2.59, "volume": 20693.0}, {"date": "2025-05-14", "close": 2.5, "volume": 28205.0}, {"date": "2025-05-15", "close": 2.69, "volume": 21466.0}, {"date": "2025-05-16", "close": 2.69, "volume": 5236.0}, {"date": "2025-05-20", "close": 2.58, "volume": 14735.0}, {"date": "2025-05-21", "close": 2.64, "volume": 57881.0}, {"date": "2025-05-22", "close": 2.72, "volume": 11567.0}, {"date": "2025-05-23", "close": 2.75, "volume": 26332.0}, {"date": "2025-05-26", "close": 2.94, "volume": 23433.0}, {"date": "2025-05-27", "close": 2.92, "volume": 56348.0}, {"date": "2025-05-28", "close": 2.89, "volume": 10245.0}, {"date": "2025-05-29", "close": 2.88, "volume": 9900.0}, {"date": "2025-05-30", "close": 3.08, "volume": 31535.0}, {"date": "2025-06-02", "close": 2.93, "volume": 38437.0}, {"date": "2025-06-03", "close": 2.96, "volume": 33290.0}, {"date": "2025-06-04", "close": 2.9, "volume": 14639.0}, {"date": "2025-06-05", "close": 2.9, "volume": 22145.0}, {"date": "2025-06-06", "close": 2.84, "volume": 23511.0}, {"date": "2025-06-09", "close": 2.84, "volume": 16250.0}, {"date": "2025-06-10", "close": 2.86, "volume": 36633.0}, {"date": "2025-06-11", "close": 2.95, "volume": 6408.0}, {"date": "2025-06-12", "close": 2.93, "volume": 24563.0}, {"date": "2025-06-13", "close": 2.93, "volume": 15993.0}, {"date": "2025-06-16", "close": 3.0, "volume": 55522.0}, {"date": "2025-06-17", "close": 3.03, "volume": 35137.0}, {"date": "2025-06-18", "close": 3.09, "volume": 39399.0}, {"date": "2025-06-19", "close": 3.17, "volume": 17754.0}, {"date": "2025-06-20", "close": 3.22, "volume": 31459.0}, {"date": "2025-06-23", "close": 3.4, "volume": 85605.0}, {"date": "2025-06-24", "close": 3.28, "volume": 80669.0}, {"date": "2025-06-25", "close": 3.35, "volume": 46200.0}, {"date": "2025-06-26", "close": 3.15, "volume": 133801.0}, {"date": "2025-06-27", "close": 3.15, "volume": 61584.0}, {"date": "2025-06-30", "close": 3.17, "volume": 14211.0}, {"date": "2025-07-02", "close": 3.13, "volume": 37144.0}, {"date": "2025-07-03", "close": 3.03, "volume": 45855.0}, {"date": "2025-07-04", "close": 3.11, "volume": 32516.0}, {"date": "2025-07-07", "close": 3.01, "volume": 55966.0}, {"date": "2025-07-08", "close": 3.01, "volume": 19200.0}, {"date": "2025-07-09", "close": 2.96, "volume": 31891.0}, {"date": "2025-07-10", "close": 3.06, "volume": 37344.0}, {"date": "2025-07-11", "close": 2.93, "volume": 24029.0}, {"date": "2025-07-14", "close": 2.94, "volume": 50075.0}, {"date": "2025-07-15", "close": 2.8, "volume": 28312.0}, {"date": "2025-07-16", "close": 2.82, "volume": 44920.0}, {"date": "2025-07-17", "close": 2.88, "volume": 37072.0}, {"date": "2025-07-18", "close": 2.81, "volume": 26097.0}, {"date": "2025-07-21", "close": 2.74, "volume": 47958.0}, {"date": "2025-07-22", "close": 2.65, "volume": 28572.0}, {"date": "2025-07-23", "close": 2.7, "volume": 20360.0}, {"date": "2025-07-24", "close": 2.78, "volume": 19586.0}, {"date": "2025-07-25", "close": 2.84, "volume": 31526.0}, {"date": "2025-07-28", "close": 2.87, "volume": 17178.0}, {"date": "2025-07-29", "close": 2.8, "volume": 35264.0}, {"date": "2025-07-30", "close": 2.79, "volume": 13941.0}, {"date": "2025-07-31", "close": 2.74, "volume": 27920.0}, {"date": "2025-08-01", "close": 2.66, "volume": 39716.0}, {"date": "2025-08-05", "close": 2.89, "volume": 52104.0}, {"date": "2025-08-06", "close": 2.74, "volume": 33876.0}, {"date": "2025-08-07", "close": 2.73, "volume": 17335.0}, {"date": "2025-08-08", "close": 2.61, "volume": 40830.0}, {"date": "2025-08-11", "close": 2.64, "volume": 19083.0}, {"date": "2025-08-12", "close": 2.75, "volume": 55445.0}, {"date": "2025-08-13", "close": 2.67, "volume": 144000.0}, {"date": "2025-08-14", "close": 2.75, "volume": 148032.0}, {"date": "2025-08-15", "close": 2.95, "volume": 45719.0}, {"date": "2025-08-18", "close": 2.85, "volume": 80844.0}, {"date": "2025-08-19", "close": 2.81, "volume": 23070.0}, {"date": "2025-08-20", "close": 2.96, "volume": 42067.0}, {"date": "2025-08-21", "close": 2.85, "volume": 40854.0}, {"date": "2025-08-22", "close": 2.87, "volume": 26279.0}, {"date": "2025-08-25", "close": 2.85, "volume": 61022.0}, {"date": "2025-08-26", "close": 2.85, "volume": 39304.0}, {"date": "2025-08-27", "close": 3.11, "volume": 197547.0}, {"date": "2025-08-28", "close": 3.11, "volume": 58147.0}, {"date": "2025-08-29", "close": 3.05, "volume": 25500.0}, {"date": "2025-09-02", "close": 3.05, "volume": 53050.0}, {"date": "2025-09-03", "close": 3.07, "volume": 19838.0}, {"date": "2025-09-04", "close": 3.05, "volume": 29523.0}, {"date": "2025-09-05", "close": 3.08, "volume": 20200.0}, {"date": "2025-09-08", "close": 3.12, "volume": 85980.0}, {"date": "2025-09-09", "close": 3.07, "volume": 14254.0}, {"date": "2025-09-10", "close": 3.11, "volume": 19375.0}, {"date": "2025-09-11", "close": 3.1, "volume": 12730.0}, {"date": "2025-09-12", "close": 3.03, "volume": 23710.0}, {"date": "2025-09-15", "close": 3.02, "volume": 24196.0}, {"date": "2025-09-16", "close": 2.97, "volume": 17726.0}, {"date": "2025-09-17", "close": 2.96, "volume": 16833.0}, {"date": "2025-09-18", "close": 2.93, "volume": 16881.0}, {"date": "2025-09-19", "close": 3.03, "volume": 19804.0}, {"date": "2025-09-22", "close": 2.99, "volume": 38112.0}, {"date": "2025-09-23", "close": 2.94, "volume": 67385.0}, {"date": "2025-09-24", "close": 2.99, "volume": 100933.0}, {"date": "2025-09-25", "close": 2.97, "volume": 82716.0}, {"date": "2025-09-26", "close": 2.77, "volume": 161358.0}, {"date": "2025-09-29", "close": 2.69, "volume": 78544.0}, {"date": "2025-09-30", "close": 2.6, "volume": 60523.0}, {"date": "2025-10-01", "close": 2.56, "volume": 50700.0}, {"date": "2025-10-02", "close": 2.9, "volume": 179937.0}, {"date": "2025-10-03", "close": 2.86, "volume": 44204.0}, {"date": "2025-10-06", "close": 2.8, "volume": 35783.0}, {"date": "2025-10-07", "close": 2.84, "volume": 26776.0}, {"date": "2025-10-08", "close": 2.92, "volume": 45433.0}, {"date": "2025-10-09", "close": 2.85, "volume": 35416.0}, {"date": "2025-10-10", "close": 2.71, "volume": 40229.0}, {"date": "2025-10-14", "close": 2.79, "volume": 23571.0}, {"date": "2025-10-15", "close": 2.79, "volume": 14814.0}, {"date": "2025-10-16", "close": 2.77, "volume": 19565.0}, {"date": "2025-10-17", "close": 2.7, "volume": 22824.0}, {"date": "2025-10-20", "close": 2.88, "volume": 32680.0}, {"date": "2025-10-21", "close": 2.75, "volume": 33174.0}, {"date": "2025-10-22", "close": 2.73, "volume": 22050.0}, {"date": "2025-10-23", "close": 2.85, "volume": 31566.0}, {"date": "2025-10-24", "close": 2.87, "volume": 25510.0}, {"date": "2025-10-27", "close": 2.89, "volume": 17000.0}, {"date": "2025-10-28", "close": 2.81, "volume": 23056.0}, {"date": "2025-10-29", "close": 2.88, "volume": 16504.0}, {"date": "2025-10-30", "close": 2.82, "volume": 29679.0}, {"date": "2025-10-31", "close": 2.8, "volume": 32164.0}, {"date": "2025-11-03", "close": 2.8, "volume": 30480.0}, {"date": "2025-11-04", "close": 2.69, "volume": 52465.0}, {"date": "2025-11-05", "close": 2.68, "volume": 22950.0}, {"date": "2025-11-06", "close": 2.65, "volume": 25300.0}, {"date": "2025-11-07", "close": 2.68, "volume": 16818.0}, {"date": "2025-11-10", "close": 2.69, "volume": 32757.0}, {"date": "2025-11-11", "close": 2.68, "volume": 14528.0}, {"date": "2025-11-12", "close": 2.7, "volume": 20526.0}, {"date": "2025-11-13", "close": 2.69, "volume": 40215.0}, {"date": "2025-11-14", "close": 2.7, "volume": 50581.0}, {"date": "2025-11-17", "close": 2.7, "volume": 193775.0}, {"date": "2025-11-18", "close": 2.7, "volume": 55625.0}, {"date": "2025-11-19", "close": 2.65, "volume": 38535.0}, {"date": "2025-11-20", "close": 2.61, "volume": 92342.0}, {"date": "2025-11-21", "close": 2.7, "volume": 20154.0}, {"date": "2025-11-24", "close": 2.71, "volume": 36593.0}, {"date": "2025-11-25", "close": 2.7, "volume": 79175.0}, {"date": "2025-11-26", "close": 2.71, "volume": 27089.0}, {"date": "2025-11-27", "close": 2.67, "volume": 96224.0}, {"date": "2025-11-28", "close": 2.78, "volume": 64963.0}, {"date": "2025-12-01", "close": 2.68, "volume": 57051.0}, {"date": "2025-12-02", "close": 2.63, "volume": 41824.0}, {"date": "2025-12-03", "close": 2.68, "volume": 15604.0}, {"date": "2025-12-04", "close": 2.74, "volume": 35569.0}, {"date": "2025-12-05", "close": 2.72, "volume": 21675.0}, {"date": "2025-12-08", "close": 2.59, "volume": 31302.0}, {"date": "2025-12-09", "close": 2.64, "volume": 40800.0}, {"date": "2025-12-10", "close": 2.62, "volume": 32046.0}, {"date": "2025-12-11", "close": 2.64, "volume": 67005.0}, {"date": "2025-12-12", "close": 2.61, "volume": 75911.0}, {"date": "2025-12-15", "close": 2.69, "volume": 41531.0}, {"date": "2025-12-16", "close": 2.65, "volume": 32700.0}, {"date": "2025-12-17", "close": 2.65, "volume": 27641.0}, {"date": "2025-12-18", "close": 2.66, "volume": 86593.0}, {"date": "2025-12-19", "close": 2.66, "volume": 27900.0}, {"date": "2025-12-22", "close": 2.74, "volume": 26486.0}, {"date": "2025-12-23", "close": 2.79, "volume": 42504.0}, {"date": "2025-12-24", "close": 2.77, "volume": 18823.0}, {"date": "2025-12-29", "close": 2.97, "volume": 130862.0}, {"date": "2025-12-30", "close": 2.95, "volume": 99839.0}, {"date": "2025-12-31", "close": 2.91, "volume": 24900.0}, {"date": "2026-01-02", "close": 3.09, "volume": 52933.0}, {"date": "2026-01-05", "close": 2.97, "volume": 67907.0}, {"date": "2026-01-06", "close": 2.98, "volume": 31852.0}, {"date": "2026-01-07", "close": 2.89, "volume": 27699.0}, {"date": "2026-01-08", "close": 3.0, "volume": 11709.0}, {"date": "2026-01-09", "close": 2.88, "volume": 27778.0}, {"date": "2026-01-12", "close": 2.95, "volume": 46417.0}, {"date": "2026-01-13", "close": 2.89, "volume": 33272.0}, {"date": "2026-01-14", "close": 2.85, "volume": 32929.0}, {"date": "2026-01-15", "close": 2.75, "volume": 50806.0}, {"date": "2026-01-16", "close": 2.81, "volume": 14744.0}, {"date": "2026-01-19", "close": 2.84, "volume": 58615.0}, {"date": "2026-01-20", "close": 2.8, "volume": 54966.0}, {"date": "2026-01-21", "close": 2.82, "volume": 43874.0}, {"date": "2026-01-22", "close": 2.84, "volume": 16660.0}, {"date": "2026-01-23", "close": 2.87, "volume": 36560.0}, {"date": "2026-01-26", "close": 2.93, "volume": 68477.0}, {"date": "2026-01-27", "close": 2.9, "volume": 37734.0}, {"date": "2026-01-28", "close": 2.84, "volume": 24264.0}, {"date": "2026-01-29", "close": 2.86, "volume": 72183.0}, {"date": "2026-01-30", "close": 2.83, "volume": 57396.0}, {"date": "2026-02-02", "close": 2.85, "volume": 41741.0}, {"date": "2026-02-03", "close": 2.89, "volume": 40075.0}, {"date": "2026-02-04", "close": 2.85, "volume": 51044.0}, {"date": "2026-02-05", "close": 2.84, "volume": 39440.0}, {"date": "2026-02-06", "close": 2.84, "volume": 32374.0}, {"date": "2026-02-09", "close": 2.85, "volume": 13447.0}, {"date": "2026-02-10", "close": 2.84, "volume": 7728.0}, {"date": "2026-02-11", "close": 2.81, "volume": 27268.0}, {"date": "2026-02-12", "close": 2.74, "volume": 93142.0}, {"date": "2026-02-13", "close": 2.86, "volume": 58105.0}, {"date": "2026-02-17", "close": 2.86, "volume": 56406.0}, {"date": "2026-02-18", "close": 2.85, "volume": 59705.0}, {"date": "2026-02-19", "close": 2.86, "volume": 36027.0}, {"date": "2026-02-20", "close": 2.89, "volume": 10956.0}, {"date": "2026-02-23", "close": 2.84, "volume": 17488.0}, {"date": "2026-02-24", "close": 2.83, "volume": 15996.0}, {"date": "2026-02-25", "close": 2.91, "volume": 81243.0}, {"date": "2026-02-26", "close": 2.88, "volume": 22328.0}, {"date": "2026-02-27", "close": 2.88, "volume": 50449.0}, {"date": "2026-03-02", "close": 3.15, "volume": 166525.0}, {"date": "2026-03-03", "close": 3.15, "volume": 33920.0}, {"date": "2026-03-04", "close": 3.19, "volume": 44715.0}, {"date": "2026-03-05", "close": 3.16, "volume": 34188.0}, {"date": "2026-03-06", "close": 3.1, "volume": 50900.0}, {"date": "2026-03-09", "close": 3.1, "volume": 57890.0}, {"date": "2026-03-10", "close": 3.25, "volume": 38736.0}, {"date": "2026-03-11", "close": 3.1, "volume": 51638.0}, {"date": "2026-03-12", "close": 3.03, "volume": 46981.0}, {"date": "2026-03-13", "close": 3.14, "volume": 77114.0}, {"date": "2026-03-16", "close": 3.13, "volume": 21925.0}, {"date": "2026-03-17", "close": 3.26, "volume": 37369.0}, {"date": "2026-03-18", "close": 3.2, "volume": 22212.0}, {"date": "2026-03-19", "close": 3.14, "volume": 9412.0}, {"date": "2026-03-20", "close": 3.05, "volume": 18413.0}, {"date": "2026-03-23", "close": 3.04, "volume": 29458.0}, {"date": "2026-03-24", "close": 3.18, "volume": 255387.0}, {"date": "2026-03-25", "close": 3.09, "volume": 103420.0}, {"date": "2026-03-26", "close": 3.15, "volume": 75700.0}, {"date": "2026-03-27", "close": 3.08, "volume": 12802.0}, {"date": "2026-03-30", "close": 3.04, "volume": 214123.0}, {"date": "2026-03-31", "close": 3.12, "volume": 36115.0}, {"date": "2026-04-01", "close": 3.28, "volume": 35129.0}, {"date": "2026-04-02", "close": 3.5, "volume": 74116.0}, {"date": "2026-04-06", "close": 3.53, "volume": 68492.0}, {"date": "2026-04-07", "close": 3.54, "volume": 44780.0}, {"date": "2026-04-08", "close": 3.59, "volume": 52706.0}, {"date": "2026-04-09", "close": 3.87, "volume": 64855.0}, {"date": "2026-04-10", "close": 3.94, "volume": 94960.0}, {"date": "2026-04-13", "close": 4.02, "volume": 77385.0}, {"date": "2026-04-14", "close": 4.06, "volume": 70062.0}, {"date": "2026-04-15", "close": 4.03, "volume": 47716.0}, {"date": "2026-04-16", "close": 4.13, "volume": 20638.0}, {"date": "2026-04-17", "close": 3.97, "volume": 112335.0}, {"date": "2026-04-20", "close": 3.98, "volume": 54773.0}, {"date": "2026-04-21", "close": 3.9, "volume": 80495.0}, {"date": "2026-04-22", "close": 3.88, "volume": 48040.0}, {"date": "2026-04-23", "close": 3.99, "volume": 53258.0}, {"date": "2026-04-24", "close": 3.97, "volume": 36440.0}, {"date": "2026-04-27", "close": 4.05, "volume": 39199.0}, {"date": "2026-04-28", "close": 3.95, "volume": 24555.0}, {"date": "2026-04-29", "close": 3.96, "volume": 43054.0}, {"date": "2026-04-30", "close": 3.96, "volume": 20128.0}, {"date": "2026-05-01", "close": 4.01, "volume": 21443.0}, {"date": "2026-05-04", "close": 3.88, "volume": 60699.0}, {"date": "2026-05-05", "close": 3.9, "volume": 29384.0}, {"date": "2026-05-06", "close": 4.0, "volume": 38215.0}, {"date": "2026-05-07", "close": 3.9, "volume": 42835.0}, {"date": "2026-05-08", "close": 4.03, "volume": 70213.0}, {"date": "2026-05-11", "close": 3.94, "volume": 36600.0}, {"date": "2026-05-12", "close": 3.96, "volume": 42017.0}, {"date": "2026-05-13", "close": 3.93, "volume": 44864.0}, {"date": "2026-05-14", "close": 4.05, "volume": 53347.0}, {"date": "2026-05-15", "close": 4.01, "volume": 51467.0}, {"date": "2026-05-19", "close": 3.82, "volume": 80687.0}, {"date": "2026-05-20", "close": 3.92, "volume": 31085.0}, {"date": "2026-05-21", "close": 3.97, "volume": 23212.0}, {"date": "2026-05-22", "close": 3.99, "volume": 26324.0}, {"date": "2026-05-25", "close": 4.05, "volume": 36639.0}, {"date": "2026-05-26", "close": 3.96, "volume": 21914.0}, {"date": "2026-05-27", "close": 3.9, "volume": 22741.0}, {"date": "2026-05-28", "close": 3.94, "volume": 30050.0}, {"date": "2026-05-29", "close": 3.88, "volume": 41215.0}, {"date": "2026-06-01", "close": 3.9, "volume": 20609.0}, {"date": "2026-06-02", "close": 3.91, "volume": 21463.0}, {"date": "2026-06-03", "close": 3.95, "volume": 30107.0}, {"date": "2026-06-04", "close": 3.96, "volume": 127205.0}, {"date": "2026-06-05", "close": 3.91, "volume": 32646.0}, {"date": "2026-06-08", "close": 3.95, "volume": 32466.0}, {"date": "2026-06-09", "close": 4.03, "volume": 39968.0}, {"date": "2026-06-10", "close": 4.0, "volume": 46134.0}, {"date": "2026-06-11", "close": 4.05, "volume": 51440.0}, {"date": "2026-06-12", "close": 4.01, "volume": 13573.0}, {"date": "2026-06-15", "close": 4.18, "volume": 24151.0}, {"date": "2026-06-16", "close": 3.99, "volume": 39174.0}, {"date": "2026-06-17", "close": 4.02, "volume": 21207.0}, {"date": "2026-06-18", "close": 4.11, "volume": 35948.0}, {"date": "2026-06-19", "close": 4.2, "volume": 24315.0}, {"date": "2026-06-22", "close": 4.07, "volume": 28594.0}, {"date": "2026-06-23", "close": 4.05, "volume": 29262.0}, {"date": "2026-06-24", "close": 4.16, "volume": 78728.0}, {"date": "2026-06-25", "close": 4.04, "volume": 52395.0}, {"date": "2026-06-26", "close": 4.2, "volume": 79286.0}, {"date": "2026-06-29", "close": 4.49, "volume": 113502.0}, {"date": "2026-06-30", "close": 5.1, "volume": 128735.0}, {"date": "2026-07-02", "close": 5.23, "volume": 72762.0}, {"date": "2026-07-03", "close": 5.14, "volume": 61470.0}, {"date": "2026-07-06", "close": 5.07, "volume": 77216.0}, {"date": "2026-07-07", "close": 4.94, "volume": 53210.0}, {"date": "2026-07-08", "close": 5.0, "volume": 32310.0}, {"date": "2026-07-09", "close": 5.09, "volume": 34954.0}, {"date": "2026-07-10", "close": 5.19, "volume": 51695.0}, {"date": "2026-07-13", "close": 5.08, "volume": 60403.0}, {"date": "2026-07-14", "close": 5.13, "volume": 12848.0}, {"date": "2026-07-15", "close": 5.15, "volume": 28071.0}, {"date": "2026-07-16", "close": 5.07, "volume": 34454.0}, {"date": "2026-07-17", "close": 5.08, "volume": 55523.0}, {"date": "2026-07-20", "close": 5.08, "volume": 60813.0}, {"date": "2026-07-21", "close": 5.04, "volume": 31991.0}, {"date": "2026-07-22", "close": 5.12, "volume": 20820.0}, {"date": "2026-07-23", "close": 5.1, "volume": 16713.0}, {"date": "2026-07-24", "close": 5.04, "volume": 6457.0}, {"date": "2026-07-27", "close": 4.96, "volume": 27770.0}, {"date": "2026-07-28", "close": 4.84, "volume": 69983.0}, {"date": "2026-07-29", "close": 4.78, "volume": 48891.0}, {"date": "2026-07-30", "close": 4.88, "volume": 34680.0}, {"date": "2026-07-31", "close": 5.02, "volume": 25758.0}, {"date": "2026-08-04", "close": 4.99, "volume": 79257.0}, {"date": "2026-08-05", "close": 4.97, "volume": 65577.0}, {"date": "2026-08-06", "close": 4.98, "volume": 11670.0}, {"date": "2026-08-07", "close": 5.06, "volume": 61302.0}], "refreshing": true}