{"ticker": "MTO", "overview": {"name": "Motorcycle Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 187994.65, "sell_n": 0, "sell_sum": 0, "net": 187994.65, "insiders": 2, "first_date": "2026-05-27", "last_date": "2026-06-16"}, "metrics": {"ticker": "MTO", "has_prices": true, "as_of": "2026-09-07", "last": 2.9, "prev_close": 2.99, "change": -0.0900000000000003, "change_pct": -0.030100334448160633, "session_volume": 118180.0, "vwap_5": 2.9325894821655463, "vwap_20": 2.914952607408052, "vwap_60": 2.750343096954185, "vwap_250": 2.944696135008626, "high_52w": 3.79, "low_52w": 2.1, "avg_volume_20": 101165.6, "sessions": 400, "market_cap": {"value": 192782425.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153427", "src": "ASX", "ticker": "MTO", "cik": "", "company": "Motorcycle Holdings Limited", "company_raw": "Motorcycle Holdings Limited", "who": "Rick Dennis", "who_key": "Rick Dennis", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rick Dennis files a director's interest notice on MTO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153427", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX3Y-03100764-1", "src": "ASX", "ticker": "MTO", "cik": "", "company": "Motorcycle Holdings Limited", "company_raw": "Motorcycle Holdings Limited", "who": "Nicola Thomas", "who_key": "Nicola Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30494.65, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $30K of MTO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100764", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "ASX3Y-03095033-1", "src": "ASX", "ticker": "MTO", "cik": "", "company": "Motorcycle Holdings Limited", "company_raw": "Motorcycle Holdings Limited", "who": "Robert Nigel Laurence Cassen", "who_key": "Robert Nigel Laurence Cassen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 157500.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MTO with $158K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095033", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229842}], "recent_buys": [{"id": "ASX3Y-03100764-1", "src": "ASX", "ticker": "MTO", "cik": "", "company": "Motorcycle Holdings Limited", "company_raw": "Motorcycle Holdings Limited", "who": "Nicola Thomas", "who_key": "Nicola Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30494.65, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $30K of MTO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100764", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "ASX3Y-03095033-1", "src": "ASX", "ticker": "MTO", "cik": "", "company": "Motorcycle Holdings Limited", "company_raw": "Motorcycle Holdings Limited", "who": "Robert Nigel Laurence Cassen", "who_key": "Robert Nigel Laurence Cassen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 157500.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MTO with $158K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095033", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229842}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Dennis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149368-2A1704557", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nikki Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicola Thomas", "notice_type": "3Y", "direct_shares": 48500.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100764-2A1677670", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Cassen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Nigel Laurence Cassen", "notice_type": "3Y", "direct_shares": 3638833.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. R Cassen Pty Limited <R Cassen Family A/C> Robert Cassen is a member of the R Cassen Fami", "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095033-2A1674455", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Cassen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Cassen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Cassen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nikki Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Henley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Henley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Henley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Henley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-17", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ahmet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Poynton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/mto", "needs_ocr": 0}], "directors": [{"name": "Peter Henley", "first_seen": "2017-03-01", "last_seen": "2025-05-22", "status": "current", "notices": 8}, {"name": "Michael Poynton", "first_seen": "2022-11-18", "last_seen": "2026-05-18", "status": "current", "notices": 3}, {"name": "Robert Nigel Laurence Cassen", "first_seen": "2026-05-28", "last_seen": "2026-05-28", "status": "current", "notices": 1}, {"name": "Robert Cassen", "first_seen": "2025-12-12", "last_seen": "2026-05-28", "status": "current", "notices": 4}, {"name": "Nikki Thomas", "first_seen": "2025-09-18", "last_seen": "2026-06-16", "status": "current", "notices": 2}, {"name": "Nicola Thomas", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}, {"name": "Scott Greck", "first_seen": "2016-04-29", "last_seen": "2016-04-29", "status": "past", "notices": 1}, {"name": "Robert Thorn", "first_seen": "2016-04-29", "last_seen": "2016-07-26", "status": "past", "notices": 2}, {"name": "R Cassen", "first_seen": "2020-03-17", "last_seen": "2020-03-30", "status": "past", "notices": 3}, {"name": "Warren Bee", "first_seen": "2016-04-29", "last_seen": "2021-03-08", "status": "past", "notices": 2}, {"name": "Rob Cassen", "first_seen": "2021-03-08", "last_seen": "2021-03-08", "status": "past", "notices": 1}, {"name": "David Foster", "first_seen": "2016-04-29", "last_seen": "2021-03-08", "status": "past", "notices": 4}, {"name": "R Dennis", "first_seen": "2022-03-04", "last_seen": "2022-03-04", "status": "past", "notices": 1}, {"name": "David Ahmet", "first_seen": "2016-04-29", "last_seen": "2022-09-27", "status": "past", "notices": 10}, {"name": "Rick Dennis", "first_seen": "2016-08-31", "last_seen": "2022-11-08", "status": "past", "notices": 3}, {"name": "Martin Ward", "first_seen": "2022-11-08", "last_seen": "2022-11-08", "status": "past", "notices": 1}, {"name": "Katie McNamara", "first_seen": "2022-11-08", "last_seen": "2022-11-08", "status": "past", "notices": 1}, {"name": "M Poynton", "first_seen": "2023-03-07", "last_seen": "2023-03-28", "status": "past", "notices": 2}, {"name": "P Henley", "first_seen": "2023-03-17", "last_seen": "2024-10-01", "status": "past", "notices": 3}, {"name": "D Ahmet", "first_seen": "2018-05-28", "last_seen": "2025-09-24", "status": "past", "notices": 12}, {"name": "Richard Dennis", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Robert Nigel Laurence Cassen", "who_key": "Robert Nigel Laurence Cassen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 157500.0, "sold": 0, "net": 157500.0, "trades": 1, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 157500.0, "date": "2026-05-27", "score": 41.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095033"}], "latest": {"action": "BUY", "amount": 157500.0, "date": "2026-05-27", "score": 41.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095033"}}, {"who": "Nicola Thomas", "who_key": "Nicola Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30494.65, "sold": 0, "net": 30494.65, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 30494.65, "date": "2026-06-16", "score": 37.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100764"}], "latest": {"action": "BUY", "amount": 30494.65, "date": "2026-06-16", "score": 37.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100764"}}], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152453-2A1705879"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Rick Dennis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149368-2A1704557"}, {"date": "2026-10-13", "form": "Company Administration", "title": "Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148016-2A1703888"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Investor Day Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145908-2A1702908"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - MTO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145496-2A1702589"}], "performance": {"ticker": "MTO", "has_prices": true, "summary": {"n": 2, "avg": 0.23764600179694517, "win_rate": 1.0, "best": 0.3809523809523809, "worst": 0.09433962264150944, "as_of": "2026-11-02"}, "buys": [{"who": "Nicola Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30494.65, "date": "2026-06-16", "score": 37.6, "ref_price": 2.65, "return": 0.09433962264150944}, {"who": "Robert Nigel Laurence Cassen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157500.0, "date": "2026-05-27", "score": 41.7, "ref_price": 2.1, "return": 0.3809523809523809}]}, "price_series": [{"date": "2016-04-29", "close": 2.528972, "volume": 6596233.0}, {"date": "2016-05-02", "close": 2.51964, "volume": 476034.0}, {"date": "2016-05-03", "close": 2.631624, "volume": 2504221.0}, {"date": "2016-05-04", "close": 2.724944, "volume": 529228.0}, {"date": "2016-05-05", "close": 2.650288, "volume": 220927.0}, {"date": "2016-05-06", "close": 2.575632, "volume": 104832.0}, {"date": "2016-05-09", "close": 2.603628, "volume": 123612.0}, {"date": "2016-05-10", "close": 2.61296, "volume": 418846.0}, {"date": "2016-05-11", "close": 2.5663, "volume": 276824.0}, {"date": "2016-05-12", "close": 2.51964, "volume": 99243.0}, {"date": "2016-05-13", "close": 2.603628, "volume": 98715.0}, {"date": "2016-05-16", "close": 2.575632, "volume": 47475.0}, {"date": "2016-05-17", "close": 2.538304, "volume": 50269.0}, {"date": "2016-05-18", "close": 2.47298, "volume": 113766.0}, {"date": "2016-05-19", "close": 2.47298, "volume": 71004.0}, {"date": "2016-05-20", "close": 2.47298, "volume": 61671.0}, {"date": "2016-05-23", "close": 2.500976, "volume": 46121.0}, {"date": "2016-05-24", "close": 2.5663, "volume": 50062.0}, {"date": "2016-05-25", "close": 2.538304, "volume": 66275.0}, {"date": "2016-05-26", "close": 2.510308, "volume": 47939.0}, {"date": "2016-05-27", "close": 2.51964, "volume": 262304.0}, {"date": "2016-05-30", "close": 2.538304, "volume": 121982.0}, {"date": "2016-05-31", "close": 2.547636, "volume": 63527.0}, {"date": "2016-06-01", "close": 2.575632, "volume": 43135.0}, {"date": "2016-06-02", "close": 2.584964, "volume": 31502.0}, {"date": "2016-06-03", "close": 2.61296, "volume": 79580.0}, {"date": "2016-06-06", "close": 2.65962, "volume": 47752.0}, {"date": "2016-06-07", "close": 2.61296, "volume": 208279.0}, {"date": "2016-06-08", "close": 2.584964, "volume": 116527.0}, {"date": "2016-06-09", "close": 2.491644, "volume": 763355.0}, {"date": "2016-06-10", "close": 2.500976, "volume": 87034.0}, {"date": "2016-06-14", "close": 2.42632, "volume": 81980.0}, {"date": "2016-06-15", "close": 2.444984, "volume": 125465.0}, {"date": "2016-06-16", "close": 2.435652, "volume": 59909.0}, {"date": "2016-06-17", "close": 2.42632, "volume": 64295.0}, {"date": "2016-06-20", "close": 2.42632, "volume": 64785.0}, {"date": "2016-06-21", "close": 2.407656, "volume": 17160.0}, {"date": "2016-06-22", "close": 2.482312, "volume": 1252364.0}, {"date": "2016-06-23", "close": 2.482312, "volume": 31286.0}, {"date": "2016-06-24", "close": 2.482312, "volume": 64318.0}, {"date": "2016-06-27", "close": 2.47298, "volume": 27395.0}, {"date": "2016-06-28", "close": 2.42632, "volume": 107759.0}, {"date": "2016-06-29", "close": 2.500976, "volume": 47512.0}, {"date": "2016-06-30", "close": 2.510308, "volume": 88269.0}, {"date": "2016-07-01", "close": 2.61296, "volume": 83056.0}, {"date": "2016-07-04", "close": 2.5663, "volume": 37081.0}, {"date": "2016-07-05", "close": 2.603628, "volume": 14125.0}, {"date": "2016-07-06", "close": 2.61296, "volume": 166856.0}, {"date": "2016-07-07", "close": 2.696948, "volume": 163779.0}, {"date": "2016-07-08", "close": 2.65962, "volume": 16271.0}, {"date": "2016-07-11", "close": 2.631624, "volume": 27771.0}, {"date": "2016-07-12", "close": 2.687616, "volume": 27959.0}, {"date": "2016-07-13", "close": 2.687616, "volume": 7855.0}, {"date": "2016-07-14", "close": 2.650288, "volume": 10308.0}, {"date": "2016-07-15", "close": 2.762272, "volume": 14015.0}, {"date": "2016-07-18", "close": 2.631624, "volume": 401728.0}, {"date": "2016-07-19", "close": 2.65962, "volume": 29860.0}, {"date": "2016-07-20", "close": 2.696948, "volume": 16724.0}, {"date": "2016-07-21", "close": 2.790268, "volume": 55723.0}, {"date": "2016-07-22", "close": 2.70628, "volume": 60319.0}, {"date": "2016-07-25", "close": 3.060896, "volume": 144806.0}, {"date": "2016-07-26", "close": 3.2662, "volume": 112876.0}, {"date": "2016-07-27", "close": 3.191544, "volume": 22955.0}, {"date": "2016-07-28", "close": 3.12622, "volume": 36651.0}, {"date": "2016-07-29", "close": 3.12622, "volume": 20968.0}, {"date": "2016-08-01", "close": 3.200876, "volume": 11884.0}, {"date": "2016-08-02", "close": 3.21954, "volume": 40568.0}, {"date": "2016-08-03", "close": 3.107556, "volume": 21975.0}, {"date": "2016-08-04", "close": 3.154216, "volume": 62080.0}, {"date": "2016-08-05", "close": 3.200876, "volume": 14342.0}, {"date": "2016-08-08", "close": 3.2662, "volume": 22428.0}, {"date": "2016-08-09", "close": 3.17288, "volume": 21248.0}, {"date": "2016-08-10", "close": 3.238204, "volume": 22740.0}, {"date": "2016-08-11", "close": 3.40618, "volume": 7130.0}, {"date": "2016-08-12", "close": 3.471504, "volume": 20938.0}, {"date": "2016-08-15", "close": 3.45284, "volume": 23616.0}, {"date": "2016-08-16", "close": 3.462172, "volume": 18926.0}, {"date": "2016-08-17", "close": 3.4995, "volume": 172033.0}, {"date": "2016-08-18", "close": 3.59282, "volume": 26168.0}, {"date": "2016-08-19", "close": 3.518164, "volume": 29650.0}, {"date": "2016-08-22", "close": 3.471504, "volume": 18195.0}, {"date": "2016-08-23", "close": 3.424844, "volume": 204782.0}, {"date": "2016-08-24", "close": 3.35952, "volume": 82723.0}, {"date": "2016-08-25", "close": 3.45284, "volume": 97682.0}, {"date": "2016-08-26", "close": 3.490168, "volume": 24009.0}, {"date": "2016-08-29", "close": 3.35952, "volume": 14824.0}, {"date": "2016-08-30", "close": 3.387516, "volume": 24997.0}, {"date": "2016-08-31", "close": 3.508832, "volume": 250071.0}, {"date": "2016-09-01", "close": 3.564824, "volume": 39976.0}, {"date": "2016-09-02", "close": 3.4995, "volume": 23030.0}, {"date": "2016-09-05", "close": 3.424844, "volume": 20443.0}, {"date": "2016-09-06", "close": 3.536828, "volume": 30299.0}, {"date": "2016-09-07", "close": 3.541494, "volume": 17856.0}, {"date": "2016-09-08", "close": 3.68614, "volume": 8835.0}, {"date": "2016-09-09", "close": 3.676808, "volume": 21287.0}, {"date": "2016-09-12", "close": 3.63948, "volume": 9974.0}, {"date": "2016-09-13", "close": 3.602152, "volume": 13687.0}, {"date": "2016-09-14", "close": 3.583488, "volume": 9587.0}, {"date": "2016-09-15", "close": 3.54616, "volume": 44955.0}, {"date": "2016-09-16", "close": 3.4995, "volume": 4077.0}, {"date": "2016-09-19", "close": 3.340856, "volume": 13946.0}, {"date": "2016-09-20", "close": 3.31286, "volume": 83252.0}, {"date": "2016-09-21", "close": 3.331524, "volume": 29176.0}, {"date": "2016-09-22", "close": 3.340856, "volume": 371.0}, {"date": "2016-09-23", "close": 3.45284, "volume": 37517.0}, {"date": "2016-09-26", "close": 3.256868, "volume": 112659.0}, {"date": "2016-09-27", "close": 3.088892, "volume": 33546.0}, {"date": "2016-09-28", "close": 3.135552, "volume": 368460.0}, {"date": "2016-09-29", "close": 3.107556, "volume": 12948.0}, {"date": "2016-09-30", "close": 3.07956, "volume": 19946.0}, {"date": "2016-10-03", "close": 3.12622, "volume": 31478.0}, {"date": "2016-10-04", "close": 3.256868, "volume": 11667.0}, {"date": "2016-10-05", "close": 3.107556, "volume": 16238.0}, {"date": "2016-10-06", "close": 3.17288, "volume": 11987.0}, {"date": "2016-10-07", "close": 3.135552, "volume": 38880.0}, {"date": "2016-10-10", "close": 3.2662, "volume": 19989.0}, {"date": "2016-10-11", "close": 3.340856, "volume": 70961.0}, {"date": "2016-10-12", "close": 3.331524, "volume": 47653.0}, {"date": "2016-10-13", "close": 3.4995, "volume": 124750.0}, {"date": "2016-10-14", "close": 3.4995, "volume": 19262.0}, {"date": "2016-10-17", "close": 3.508832, "volume": 248651.0}, {"date": "2016-10-18", "close": 3.54616, "volume": 106912.0}, {"date": "2016-10-19", "close": 3.77946, "volume": 120287.0}, {"date": "2016-10-20", "close": 3.82612, "volume": 241576.0}, {"date": "2016-10-21", "close": 3.77946, "volume": 73829.0}, {"date": "2016-10-24", "close": 3.816788, "volume": 18968.0}, {"date": "2016-10-25", "close": 3.87278, "volume": 89215.0}, {"date": "2016-10-26", "close": 3.900776, "volume": 147101.0}, {"date": "2016-10-27", "close": 3.91944, "volume": 27393.0}, {"date": "2016-10-28", "close": 3.938104, "volume": 3911.0}, {"date": "2016-10-31", "close": 3.854116, "volume": 6211.0}, {"date": "2016-11-01", "close": 4.01276, "volume": 6394.0}, {"date": "2016-11-02", "close": 3.854116, "volume": 11206.0}, {"date": "2016-11-03", "close": 3.807456, "volume": 15839.0}, {"date": "2016-11-04", "close": 3.536828, "volume": 11223.0}, {"date": "2016-11-07", "close": 3.54616, "volume": 6724.0}, {"date": "2016-11-08", "close": 3.77946, "volume": 27240.0}, {"date": "2016-11-09", "close": 3.751464, "volume": 3854.0}, {"date": "2016-11-10", "close": 3.54616, "volume": 4541.0}, {"date": "2016-11-11", "close": 3.54616, "volume": 12068.0}, {"date": "2016-11-14", "close": 3.54616, "volume": 1337.0}, {"date": "2016-11-15", "close": 3.536828, "volume": 2153.0}, {"date": "2016-11-16", "close": 3.480836, "volume": 68749.0}, {"date": "2016-11-17", "close": 3.480836, "volume": 676.0}, {"date": "2016-11-18", "close": 3.490168, "volume": 913.0}, {"date": "2016-11-21", "close": 3.4995, "volume": 6731.0}, {"date": "2016-11-23", "close": 3.63948, "volume": 246627.0}, {"date": "2016-11-24", "close": 3.63948, "volume": 49566.0}, {"date": "2016-11-25", "close": 3.54616, "volume": 5312.0}, {"date": "2016-11-28", "close": 3.574156, "volume": 14502.0}, {"date": "2016-11-29", "close": 3.63948, "volume": 27303.0}, {"date": "2016-11-30", "close": 3.54616, "volume": 19938.0}, {"date": "2016-12-01", "close": 3.54616, "volume": 10394.0}, {"date": "2016-12-02", "close": 3.471504, "volume": 16757.0}, {"date": "2016-12-05", "close": 3.54616, "volume": 10550.0}, {"date": "2016-12-06", "close": 3.471504, "volume": 9917.0}, {"date": "2016-12-07", "close": 3.480836, "volume": 9845.0}, {"date": "2016-12-09", "close": 3.59282, "volume": 4114.0}, {"date": "2016-12-12", "close": 3.462172, "volume": 60957.0}, {"date": "2016-12-13", "close": 3.471504, "volume": 6946.0}, {"date": "2016-12-14", "close": 3.462172, "volume": 8047.0}, {"date": "2016-12-15", "close": 3.59282, "volume": 3163.0}, {"date": "2016-12-16", "close": 3.54616, "volume": 5185.0}, {"date": "2016-12-19", "close": 3.471504, "volume": 39726.0}, {"date": "2016-12-20", "close": 3.583488, "volume": 5536.0}, {"date": "2016-12-21", "close": 3.4995, "volume": 11622.0}, {"date": "2016-12-22", "close": 3.602152, "volume": 12294.0}, {"date": "2016-12-23", "close": 3.602152, "volume": 110747.0}, {"date": "2016-12-28", "close": 3.518164, "volume": 254.0}, {"date": "2016-12-30", "close": 3.518164, "volume": 348.0}, {"date": "2017-01-03", "close": 3.68614, "volume": 5804.0}, {"date": "2017-01-04", "close": 3.63948, "volume": 5511.0}, {"date": "2017-01-05", "close": 3.648812, "volume": 3844.0}, {"date": "2017-01-06", "close": 3.68614, "volume": 79761.0}, {"date": "2017-01-09", "close": 3.63948, "volume": 15866.0}, {"date": "2017-01-10", "close": 3.63948, "volume": 19937.0}, {"date": "2017-01-11", "close": 3.648812, "volume": 20867.0}, {"date": "2017-01-12", "close": 3.68614, "volume": 5725.0}, {"date": "2017-01-13", "close": 3.68614, "volume": 4185.0}, {"date": "2017-01-16", "close": 3.620816, "volume": 10795.0}, {"date": "2017-01-17", "close": 3.54616, "volume": 47628.0}, {"date": "2017-01-18", "close": 3.555492, "volume": 26696.0}, {"date": "2017-01-19", "close": 3.68614, "volume": 10998.0}, {"date": "2017-01-20", "close": 3.564824, "volume": 12607.0}, {"date": "2017-01-23", "close": 3.77946, "volume": 5592.0}, {"date": "2017-01-24", "close": 3.555492, "volume": 27021.0}, {"date": "2017-01-25", "close": 3.77946, "volume": 9619.0}, {"date": "2017-01-27", "close": 3.648812, "volume": 15909.0}, {"date": "2017-01-30", "close": 3.798124, "volume": 8155.0}, {"date": "2017-01-31", "close": 3.723468, "volume": 11454.0}, {"date": "2017-02-01", "close": 3.816788, "volume": 25.0}, {"date": "2017-02-02", "close": 3.770128, "volume": 28579.0}, {"date": "2017-02-03", "close": 3.695472, "volume": 16948.0}, {"date": "2017-02-06", "close": 3.7328, "volume": 4892.0}, {"date": "2017-02-07", "close": 3.7328, "volume": 6049.0}, {"date": "2017-02-08", "close": 3.68614, "volume": 34385.0}, {"date": "2017-02-09", "close": 3.751464, "volume": 3137.0}, {"date": "2017-02-10", "close": 3.714136, "volume": 135281.0}, {"date": "2017-02-13", "close": 3.882112, "volume": 9381.0}, {"date": "2017-02-14", "close": 3.770128, "volume": 15341.0}, {"date": "2017-02-15", "close": 3.87278, "volume": 59414.0}, {"date": "2017-02-16", "close": 3.835452, "volume": 15106.0}, {"date": "2017-02-17", "close": 3.87278, "volume": 17440.0}, {"date": "2017-02-20", "close": 3.91944, "volume": 20929.0}, {"date": "2017-02-21", "close": 3.87278, "volume": 44400.0}, {"date": "2017-02-22", "close": 3.91944, "volume": 4085.0}, {"date": "2017-02-23", "close": 3.91944, "volume": 167423.0}, {"date": "2017-02-24", "close": 3.900776, "volume": 54875.0}, {"date": "2017-02-27", "close": 3.91944, "volume": 101686.0}, {"date": "2017-02-28", "close": 3.9661, "volume": 137696.0}, {"date": "2017-03-01", "close": 3.938104, "volume": 33745.0}, {"date": "2017-03-02", "close": 3.9661, "volume": 158314.0}, {"date": "2017-03-03", "close": 3.947436, "volume": 28674.0}, {"date": "2017-03-06", "close": 3.984764, "volume": 37414.0}, {"date": "2017-03-07", "close": 3.984764, "volume": 115099.0}, {"date": "2017-03-08", "close": 4.031424, "volume": 48948.0}, {"date": "2017-03-09", "close": 4.124744, "volume": 41936.0}, {"date": "2017-03-10", "close": 4.096748, "volume": 42877.0}, {"date": "2017-03-13", "close": 4.171404, "volume": 73893.0}, {"date": "2017-03-14", "close": 4.15274, "volume": 9667.0}, {"date": "2017-03-15", "close": 4.180736, "volume": 3648.0}, {"date": "2017-03-16", "close": 4.10608, "volume": 31347.0}, {"date": "2017-03-17", "close": 4.134076, "volume": 14954.0}, {"date": "2017-03-20", "close": 4.143408, "volume": 38814.0}, {"date": "2017-03-21", "close": 4.10608, "volume": 20150.0}, {"date": "2017-03-22", "close": 4.01276, "volume": 7639.0}, {"date": "2017-03-23", "close": 4.10608, "volume": 34757.0}, {"date": "2017-03-24", "close": 4.068752, "volume": 21653.0}, {"date": "2017-03-27", "close": 4.05942, "volume": 7707.0}, {"date": "2017-03-28", "close": 3.994096, "volume": 7260.0}, {"date": "2017-03-29", "close": 3.994096, "volume": 8811.0}, {"date": "2017-03-30", "close": 4.022092, "volume": 21557.0}, {"date": "2017-03-31", "close": 4.01276, "volume": 6210.0}, {"date": "2017-04-03", "close": 4.01276, "volume": 4666.0}, {"date": "2017-04-04", "close": 3.91944, "volume": 14787.0}, {"date": "2017-04-05", "close": 3.91944, "volume": 3422.0}, {"date": "2017-04-06", "close": 3.714136, "volume": 8989.0}, {"date": "2017-04-07", "close": 3.676808, "volume": 3813.0}, {"date": "2017-04-10", "close": 3.723468, "volume": 34736.0}, {"date": "2017-04-11", "close": 3.7328, "volume": 29690.0}, {"date": "2017-04-12", "close": 3.7328, "volume": 81136.0}, {"date": "2017-04-13", "close": 3.7328, "volume": 79840.0}, {"date": "2017-04-18", "close": 3.555492, "volume": 61423.0}, {"date": "2017-04-19", "close": 3.536828, "volume": 95215.0}, {"date": "2017-04-20", "close": 3.54616, "volume": 59502.0}, {"date": "2017-04-21", "close": 3.443508, "volume": 79389.0}, {"date": "2017-04-24", "close": 3.527496, "volume": 172669.0}, {"date": "2017-04-26", "close": 3.54616, "volume": 41851.0}, {"date": "2017-04-27", "close": 3.555492, "volume": 2795.0}, {"date": "2017-04-28", "close": 3.59282, "volume": 35069.0}, {"date": "2017-05-01", "close": 3.54616, "volume": 53877.0}, {"date": "2017-05-02", "close": 3.574156, "volume": 2014.0}, {"date": "2017-05-03", "close": 3.54616, "volume": 11964.0}, {"date": "2017-05-04", "close": 3.45284, "volume": 19482.0}, {"date": "2017-05-05", "close": 3.40618, "volume": 17380.0}, {"date": "2017-05-08", "close": 3.415512, "volume": 16810.0}, {"date": "2017-05-09", "close": 3.45284, "volume": 128065.0}, {"date": "2017-05-10", "close": 3.518164, "volume": 37034.0}, {"date": "2017-05-11", "close": 3.4995, "volume": 425837.0}, {"date": "2017-05-12", "close": 3.611484, "volume": 21506.0}, {"date": "2017-05-15", "close": 3.564824, "volume": 90119.0}, {"date": "2017-05-16", "close": 3.54616, "volume": 59201.0}, {"date": "2017-05-17", "close": 3.54616, "volume": 64301.0}, {"date": "2017-05-18", "close": 3.4995, "volume": 15220.0}, {"date": "2017-05-19", "close": 3.4995, "volume": 2701.0}, {"date": "2017-05-22", "close": 3.35952, "volume": 556781.0}, {"date": "2017-05-23", "close": 3.387516, "volume": 138871.0}, {"date": "2017-05-24", "close": 3.387516, "volume": 13579.0}, {"date": "2017-05-25", "close": 3.350188, "volume": 291908.0}, {"date": "2017-05-26", "close": 3.284864, "volume": 203426.0}, {"date": "2017-05-29", "close": 3.228872, "volume": 86146.0}, {"date": "2017-05-30", "close": 3.210208, "volume": 457737.0}, {"date": "2017-05-31", "close": 3.210208, "volume": 179966.0}, {"date": "2017-06-01", "close": 3.284864, "volume": 372186.0}, {"date": "2017-06-02", "close": 3.284864, "volume": 16738.0}, {"date": "2017-06-05", "close": 3.340856, "volume": 8592.0}, {"date": "2017-06-06", "close": 3.387516, "volume": 5854.0}, {"date": "2017-06-07", "close": 3.45284, "volume": 6898.0}, {"date": "2017-06-08", "close": 3.574156, "volume": 376643.0}, {"date": "2017-06-09", "close": 3.620816, "volume": 432724.0}, {"date": "2017-06-13", "close": 3.63948, "volume": 37383.0}, {"date": "2017-06-14", "close": 3.68614, "volume": 252526.0}, {"date": "2017-06-15", "close": 3.611484, "volume": 38904.0}, {"date": "2017-06-16", "close": 3.480836, "volume": 6247.0}, {"date": "2017-06-19", "close": 3.59282, "volume": 18428.0}, {"date": "2017-06-20", "close": 3.564824, "volume": 11113.0}, {"date": "2017-06-21", "close": 3.63948, "volume": 14147.0}, {"date": "2017-06-22", "close": 3.658144, "volume": 193462.0}, {"date": "2017-06-23", "close": 3.68614, "volume": 63314.0}, {"date": "2017-06-26", "close": 3.723468, "volume": 46730.0}, {"date": "2017-06-27", "close": 3.723468, "volume": 48804.0}, {"date": "2017-06-28", "close": 3.676808, "volume": 31610.0}, {"date": "2017-06-29", "close": 3.690806, "volume": 8774.0}, {"date": "2017-06-30", "close": 3.676808, "volume": 10125.0}, {"date": "2017-07-03", "close": 3.82612, "volume": 41559.0}, {"date": "2017-07-04", "close": 3.7328, "volume": 169308.0}, {"date": "2017-07-05", "close": 3.770128, "volume": 12925.0}, {"date": "2017-07-06", "close": 3.751464, "volume": 76603.0}, {"date": "2017-07-07", "close": 3.7328, "volume": 42928.0}, {"date": "2017-07-10", "close": 3.68614, "volume": 181908.0}, {"date": "2017-07-11", "close": 3.704804, "volume": 78947.0}, {"date": "2017-07-12", "close": 3.7328, "volume": 12921.0}, {"date": "2017-07-13", "close": 3.798124, "volume": 6755.0}, {"date": "2017-07-14", "close": 3.676808, "volume": 6408.0}, {"date": "2017-07-17", "close": 3.68614, "volume": 233.0}, {"date": "2017-07-18", "close": 3.648812, "volume": 7240.0}, {"date": "2017-07-19", "close": 3.667476, "volume": 17924.0}, {"date": "2017-07-20", "close": 3.630148, "volume": 53231.0}, {"date": "2017-07-21", "close": 3.68614, "volume": 31685.0}, {"date": "2017-07-24", "close": 3.63948, "volume": 193749.0}, {"date": "2017-07-25", "close": 3.7328, "volume": 192997.0}, {"date": "2017-07-26", "close": 3.7328, "volume": 115165.0}, {"date": "2017-07-27", "close": 3.68614, "volume": 67382.0}, {"date": "2017-07-28", "close": 3.807456, "volume": 5659.0}, {"date": "2017-07-31", "close": 3.816788, "volume": 39744.0}, {"date": "2017-08-01", "close": 3.816788, "volume": 52751.0}, {"date": "2017-08-02", "close": 3.9661, "volume": 59926.0}, {"date": "2017-08-03", "close": 3.9661, "volume": 55174.0}, {"date": "2017-08-04", "close": 4.031424, "volume": 32458.0}, {"date": "2017-08-07", "close": 4.031424, "volume": 26671.0}, {"date": "2017-08-08", "close": 4.05942, "volume": 59183.0}, {"date": "2017-08-09", "close": 4.078084, "volume": 100315.0}, {"date": "2017-08-10", "close": 4.05942, "volume": 62347.0}, {"date": "2017-08-11", "close": 4.05942, "volume": 19990.0}, {"date": "2017-08-14", "close": 3.984764, "volume": 57432.0}, {"date": "2017-08-15", "close": 3.956768, "volume": 11499.0}, {"date": "2017-08-16", "close": 3.91944, "volume": 9638.0}, {"date": "2017-08-17", "close": 3.9661, "volume": 13792.0}, {"date": "2017-08-21", "close": 3.9661, "volume": 11757.0}, {"date": "2017-08-22", "close": 3.9661, "volume": 7647.0}, {"date": "2017-08-23", "close": 4.003428, "volume": 1360.0}, {"date": "2017-08-24", "close": 3.994096, "volume": 255744.0}, {"date": "2017-08-25", "close": 3.9661, "volume": 8718.0}, {"date": "2017-08-29", "close": 3.947436, "volume": 1332.0}, {"date": "2017-08-30", "close": 3.82612, "volume": 28328.0}, {"date": "2017-08-31", "close": 3.900776, "volume": 6934.0}, {"date": "2017-09-01", "close": 3.91944, "volume": 53940.0}, {"date": "2017-09-04", "close": 3.928772, "volume": 361167.0}, {"date": "2017-09-05", "close": 3.938104, "volume": 23.0}, {"date": "2017-09-06", "close": 3.9661, "volume": 155149.0}, {"date": "2017-09-07", "close": 3.956768, "volume": 45794.0}, {"date": "2017-09-08", "close": 3.994096, "volume": 39816.0}, {"date": "2017-09-11", "close": 3.91944, "volume": 76164.0}, {"date": "2017-09-12", "close": 3.77946, "volume": 18881.0}, {"date": "2017-09-13", "close": 3.816788, "volume": 6781.0}, {"date": "2017-09-14", "close": 3.854116, "volume": 271887.0}, {"date": "2017-09-15", "close": 3.82612, "volume": 326288.0}, {"date": "2017-09-18", "close": 3.87278, "volume": 24177.0}, {"date": "2017-09-19", "close": 3.900776, "volume": 2207.0}, {"date": "2017-09-20", "close": 3.82612, "volume": 14001.0}, {"date": "2017-09-21", "close": 3.91944, "volume": 227272.0}, {"date": "2017-09-22", "close": 3.91944, "volume": 8329.0}, {"date": "2017-09-25", "close": 3.891444, "volume": 11981.0}, {"date": "2017-09-26", "close": 3.956768, "volume": 1204.0}, {"date": "2017-09-27", "close": 3.9661, "volume": 43964.0}, {"date": "2017-09-28", "close": 3.928772, "volume": 137485.0}, {"date": "2017-09-29", "close": 3.9661, "volume": 3124.0}, {"date": "2017-10-02", "close": 3.956768, "volume": 11042.0}, {"date": "2017-10-03", "close": 3.947436, "volume": 63007.0}, {"date": "2017-10-04", "close": 4.52602, "volume": 177167.0}, {"date": "2017-10-05", "close": 4.563348, "volume": 192843.0}, {"date": "2017-10-06", "close": 4.56, "volume": 8292.0}, {"date": "2017-10-09", "close": 4.6, "volume": 24033.0}, {"date": "2017-10-10", "close": 4.59, "volume": 49697.0}, {"date": "2017-10-11", "close": 4.6, "volume": 190395.0}, {"date": "2017-10-12", "close": 4.51, "volume": 10102.0}, {"date": "2017-10-13", "close": 4.7, "volume": 132654.0}, {"date": "2017-10-16", "close": 4.78, "volume": 36387.0}, {"date": "2017-10-17", "close": 4.78, "volume": 3972159.0}, {"date": "2017-10-18", "close": 4.85, "volume": 17078.0}, {"date": "2017-10-19", "close": 4.98, "volume": 70215.0}, {"date": "2017-10-20", "close": 4.87, "volume": 44099.0}, {"date": "2017-10-23", "close": 4.96, "volume": 37912.0}, {"date": "2017-10-24", "close": 4.95, "volume": 71535.0}, {"date": "2017-10-25", "close": 4.95, "volume": 64073.0}, {"date": "2017-10-26", "close": 4.9, "volume": 127871.0}, {"date": "2017-10-27", "close": 4.88, "volume": 600386.0}, {"date": "2017-10-30", "close": 4.81, "volume": 448009.0}, {"date": "2017-10-31", "close": 4.87, "volume": 142714.0}, {"date": "2017-11-01", "close": 4.81, "volume": 13945.0}, {"date": "2017-11-02", "close": 4.94, "volume": 121161.0}, {"date": "2017-11-03", "close": 5.05, "volume": 288829.0}, {"date": "2017-11-06", "close": 5.12, "volume": 237158.0}, {"date": "2017-11-07", "close": 5.06, "volume": 58780.0}, {"date": "2017-11-08", "close": 5.11, "volume": 34639.0}, {"date": "2017-11-09", "close": 5.18, "volume": 32538.0}, {"date": "2017-11-10", "close": 5.22, "volume": 104651.0}, {"date": "2017-11-13", "close": 5.1, "volume": 101745.0}, {"date": "2017-11-14", "close": 5.11, "volume": 62907.0}, {"date": "2017-11-15", "close": 5.02, "volume": 94410.0}, {"date": "2017-11-16", "close": 4.93, "volume": 11760.0}, {"date": "2017-11-17", "close": 4.98, "volume": 13711.0}, {"date": "2017-11-20", "close": 4.9, "volume": 59710.0}, {"date": "2017-11-21", "close": 4.83, "volume": 64113.0}, {"date": "2017-11-22", "close": 4.9, "volume": 224125.0}, {"date": "2017-11-23", "close": 4.89, "volume": 16593.0}, {"date": "2017-11-24", "close": 4.57, "volume": 45738.0}, {"date": "2017-11-27", "close": 4.52, "volume": 919638.0}, {"date": "2017-11-28", "close": 4.91, "volume": 133322.0}, {"date": "2017-11-29", "close": 4.93, "volume": 129835.0}, {"date": "2017-11-30", "close": 4.87, "volume": 50674.0}, {"date": "2017-12-01", "close": 4.9, "volume": 81664.0}, {"date": "2017-12-04", "close": 5.0, "volume": 56113.0}, {"date": "2017-12-05", "close": 4.9, "volume": 61191.0}, {"date": "2017-12-06", "close": 4.8, "volume": 80247.0}, {"date": "2017-12-07", "close": 4.85, "volume": 49778.0}, {"date": "2017-12-08", "close": 4.82, "volume": 142382.0}, {"date": "2017-12-11", "close": 4.89, "volume": 10670.0}, {"date": "2017-12-12", "close": 4.89, "volume": 163554.0}, {"date": "2017-12-13", "close": 4.91, "volume": 129812.0}, {"date": "2017-12-14", "close": 4.81, "volume": 20753.0}, {"date": "2017-12-15", "close": 4.87, "volume": 31813.0}, {"date": "2017-12-18", "close": 4.85, "volume": 15157.0}, {"date": "2017-12-19", "close": 4.87, "volume": 20373.0}, {"date": "2017-12-20", "close": 4.92, "volume": 17818.0}, {"date": "2017-12-21", "close": 4.95, "volume": 25567.0}, {"date": "2017-12-22", "close": 4.95, "volume": 78885.0}, {"date": "2017-12-27", "close": 4.95, "volume": 4579.0}, {"date": "2017-12-28", "close": 4.95, "volume": 2544.0}, {"date": "2017-12-29", "close": 5.19, "volume": 15023.0}, {"date": "2018-01-02", "close": 5.05, "volume": 33037.0}, {"date": "2018-01-03", "close": 5.03, "volume": 8836.0}, {"date": "2018-01-04", "close": 5.2, "volume": 4386.0}, {"date": "2018-01-05", "close": 5.12, "volume": 11989.0}, {"date": "2018-01-08", "close": 5.14, "volume": 7332.0}, {"date": "2018-01-09", "close": 5.0, "volume": 21204.0}, {"date": "2018-01-10", "close": 5.04, "volume": 5216.0}, {"date": "2018-01-11", "close": 4.97, "volume": 35710.0}, {"date": "2018-01-12", "close": 5.0, "volume": 3729.0}, {"date": "2018-01-15", "close": 5.01, "volume": 27762.0}, {"date": "2018-01-16", "close": 4.87, "volume": 20132.0}, {"date": "2018-01-17", "close": 4.86, "volume": 24394.0}, {"date": "2018-01-18", "close": 5.01, "volume": 2565.0}, {"date": "2018-01-19", "close": 4.95, "volume": 31493.0}, {"date": "2018-01-22", "close": 4.84, "volume": 10448.0}, {"date": "2018-01-23", "close": 4.79, "volume": 188644.0}, {"date": "2018-01-24", "close": 4.82, "volume": 156902.0}, {"date": "2018-01-25", "close": 4.83, "volume": 54208.0}, {"date": "2018-01-29", "close": 4.8, "volume": 11663.0}, {"date": "2018-01-30", "close": 4.63, "volume": 578145.0}, {"date": "2018-01-31", "close": 4.64, "volume": 37953.0}, {"date": "2018-02-01", "close": 4.65, "volume": 55341.0}, {"date": "2018-02-02", "close": 4.6, "volume": 244996.0}, {"date": "2018-02-05", "close": 4.45, "volume": 32185.0}, {"date": "2018-02-06", "close": 4.3, "volume": 43508.0}, {"date": "2018-02-07", "close": 4.2, "volume": 43819.0}, {"date": "2018-02-08", "close": 4.16, "volume": 24765.0}, {"date": "2018-02-09", "close": 4.09, "volume": 88474.0}, {"date": "2018-02-12", "close": 4.08, "volume": 292478.0}, {"date": "2018-02-13", "close": 4.06, "volume": 47687.0}, {"date": "2018-02-14", "close": 4.13, "volume": 45601.0}, {"date": "2018-02-15", "close": 4.12, "volume": 204698.0}, {"date": "2018-02-16", "close": 4.0, "volume": 25009.0}, {"date": "2018-02-19", "close": 4.11, "volume": 119222.0}, {"date": "2018-02-20", "close": 4.03, "volume": 51720.0}, {"date": "2018-02-21", "close": 3.91, "volume": 727476.0}, {"date": "2018-02-22", "close": 3.95, "volume": 60869.0}, {"date": "2018-02-23", "close": 4.01, "volume": 93420.0}, {"date": "2018-02-26", "close": 4.0, "volume": 43509.0}, {"date": "2018-02-27", "close": 3.8, "volume": 475267.0}, {"date": "2018-02-28", "close": 4.09, "volume": 229597.0}, {"date": "2018-03-01", "close": 4.19, "volume": 127556.0}, {"date": "2018-03-02", "close": 4.17, "volume": 88506.0}, {"date": "2018-03-05", "close": 4.16, "volume": 27099.0}, {"date": "2018-03-06", "close": 4.2, "volume": 45911.0}, {"date": "2018-03-07", "close": 4.2, "volume": 73499.0}, {"date": "2018-03-08", "close": 4.33, "volume": 49089.0}, {"date": "2018-03-09", "close": 4.28, "volume": 186667.0}, {"date": "2018-03-12", "close": 4.28, "volume": 37317.0}, {"date": "2018-03-13", "close": 4.27, "volume": 124175.0}, {"date": "2018-03-14", "close": 4.12, "volume": 13077.0}, {"date": "2018-03-15", "close": 4.15, "volume": 29008.0}, {"date": "2018-03-16", "close": 4.15, "volume": 522848.0}, {"date": "2018-03-19", "close": 4.05, "volume": 70409.0}, {"date": "2018-03-20", "close": 4.02, "volume": 11532.0}, {"date": "2018-03-21", "close": 4.05, "volume": 32804.0}, {"date": "2018-03-22", "close": 4.0, "volume": 66201.0}, {"date": "2018-03-23", "close": 3.92, "volume": 13681.0}, {"date": "2018-03-26", "close": 3.9, "volume": 42225.0}, {"date": "2018-03-27", "close": 3.89, "volume": 67187.0}, {"date": "2018-03-28", "close": 3.9, "volume": 25493.0}, {"date": "2018-03-29", "close": 3.95, "volume": 46511.0}, {"date": "2018-04-03", "close": 3.9, "volume": 29304.0}, {"date": "2018-04-04", "close": 3.93, "volume": 43857.0}, {"date": "2018-04-05", "close": 3.9, "volume": 77842.0}, {"date": "2018-04-06", "close": 3.9, "volume": 29383.0}, {"date": "2018-04-09", "close": 3.81, "volume": 47650.0}, {"date": "2018-04-10", "close": 3.76, "volume": 71975.0}, {"date": "2018-04-11", "close": 3.69, "volume": 33670.0}, {"date": "2018-04-12", "close": 3.52, "volume": 171448.0}, {"date": "2018-04-13", "close": 3.47, "volume": 1647961.0}, {"date": "2018-04-16", "close": 3.46, "volume": 123980.0}, {"date": "2018-04-17", "close": 3.58, "volume": 233887.0}, {"date": "2018-04-18", "close": 3.5, "volume": 113238.0}, {"date": "2018-04-19", "close": 3.6, "volume": 67418.0}, {"date": "2018-04-20", "close": 3.5, "volume": 49793.0}, {"date": "2018-04-23", "close": 3.5, "volume": 98248.0}, {"date": "2018-04-24", "close": 3.41, "volume": 57526.0}, {"date": "2018-04-26", "close": 3.28, "volume": 90255.0}, {"date": "2018-04-27", "close": 3.3, "volume": 122647.0}, {"date": "2018-04-30", "close": 3.14, "volume": 107306.0}, {"date": "2018-05-01", "close": 3.15, "volume": 503850.0}, {"date": "2018-05-02", "close": 3.42, "volume": 421227.0}, {"date": "2018-05-03", "close": 3.44, "volume": 60086.0}, {"date": "2018-05-04", "close": 3.4, "volume": 106614.0}, {"date": "2018-05-07", "close": 3.45, "volume": 23827.0}, {"date": "2018-05-08", "close": 3.45, "volume": 93713.0}, {"date": "2018-05-09", "close": 3.33, "volume": 63943.0}, {"date": "2018-05-10", "close": 3.38, "volume": 30447.0}, {"date": "2018-05-11", "close": 3.4, "volume": 8298.0}, {"date": "2018-05-14", "close": 3.25, "volume": 64172.0}, {"date": "2018-05-15", "close": 3.1, "volume": 183688.0}, {"date": "2018-05-16", "close": 3.1, "volume": 31883.0}, {"date": "2018-05-17", "close": 3.15, "volume": 55685.0}, {"date": "2018-05-18", "close": 3.2, "volume": 35363.0}, {"date": "2018-05-21", "close": 3.12, "volume": 71164.0}, {"date": "2018-05-22", "close": 3.15, "volume": 11207.0}, {"date": "2018-05-23", "close": 3.27, "volume": 27074.0}, {"date": "2018-05-24", "close": 3.33, "volume": 514438.0}, {"date": "2018-05-25", "close": 3.49, "volume": 140460.0}, {"date": "2018-05-28", "close": 3.62, "volume": 314365.0}, {"date": "2018-05-29", "close": 3.65, "volume": 47625.0}, {"date": "2018-05-30", "close": 3.6, "volume": 155066.0}, {"date": "2018-05-31", "close": 3.62, "volume": 558196.0}, {"date": "2018-06-01", "close": 3.65, "volume": 324489.0}, {"date": "2018-06-04", "close": 3.76, "volume": 35741.0}, {"date": "2018-06-05", "close": 3.59, "volume": 24437.0}, {"date": "2018-06-06", "close": 3.65, "volume": 37215.0}, {"date": "2018-06-07", "close": 3.62, "volume": 72362.0}, {"date": "2018-06-08", "close": 3.64, "volume": 19717.0}, {"date": "2018-06-12", "close": 3.6, "volume": 15385.0}, {"date": "2018-06-13", "close": 3.55, "volume": 48986.0}, {"date": "2018-06-14", "close": 3.6, "volume": 20533.0}, {"date": "2018-06-15", "close": 3.5, "volume": 19446.0}, {"date": "2018-06-18", "close": 3.49, "volume": 10107.0}, {"date": "2018-06-19", "close": 3.4, "volume": 25617.0}, {"date": "2018-06-20", "close": 3.43, "volume": 37064.0}, {"date": "2018-06-21", "close": 3.19, "volume": 984761.0}, {"date": "2018-06-22", "close": 3.19, "volume": 94474.0}, {"date": "2018-06-25", "close": 3.23, "volume": 23902.0}, {"date": "2018-06-26", "close": 3.22, "volume": 120607.0}, {"date": "2018-06-27", "close": 3.29, "volume": 29147.0}, {"date": "2018-06-28", "close": 3.3, "volume": 31420.0}, {"date": "2018-06-29", "close": 3.3, "volume": 141287.0}, {"date": "2018-07-02", "close": 3.3, "volume": 127526.0}, {"date": "2018-07-03", "close": 3.23, "volume": 130757.0}, {"date": "2018-07-04", "close": 3.19, "volume": 37800.0}, {"date": "2018-07-05", "close": 3.2, "volume": 27609.0}, {"date": "2018-07-06", "close": 3.11, "volume": 21570.0}, {"date": "2018-07-09", "close": 3.1, "volume": 39072.0}, {"date": "2018-07-10", "close": 3.06, "volume": 62559.0}, {"date": "2018-07-11", "close": 3.02, "volume": 228562.0}, {"date": "2018-07-12", "close": 3.16, "volume": 147077.0}, {"date": "2018-07-13", "close": 3.21, "volume": 43871.0}, {"date": "2018-07-16", "close": 3.21, "volume": 24827.0}, {"date": "2018-07-17", "close": 3.09, "volume": 52531.0}, {"date": "2018-07-18", "close": 3.14, "volume": 19000.0}, {"date": "2018-07-19", "close": 3.13, "volume": 11277.0}, {"date": "2018-07-20", "close": 3.12, "volume": 34868.0}, {"date": "2018-07-23", "close": 3.11, "volume": 9370.0}, {"date": "2018-07-24", "close": 3.12, "volume": 27306.0}, {"date": "2018-07-25", "close": 3.15, "volume": 70746.0}, {"date": "2018-07-26", "close": 3.14, "volume": 521940.0}, {"date": "2018-07-27", "close": 3.11, "volume": 23957.0}, {"date": "2018-07-30", "close": 3.1, "volume": 132649.0}, {"date": "2018-07-31", "close": 3.1, "volume": 53756.0}, {"date": "2018-08-01", "close": 3.1, "volume": 98127.0}, {"date": "2018-08-02", "close": 3.07, "volume": 135164.0}, {"date": "2018-08-03", "close": 3.1, "volume": 28368.0}, {"date": "2018-08-06", "close": 3.05, "volume": 49948.0}, {"date": "2018-08-07", "close": 3.05, "volume": 28454.0}, {"date": "2018-08-08", "close": 3.0, "volume": 542065.0}, {"date": "2018-08-09", "close": 3.01, "volume": 100536.0}, {"date": "2018-08-10", "close": 3.0, "volume": 58182.0}, {"date": "2018-08-13", "close": 3.03, "volume": 223215.0}, {"date": "2018-08-14", "close": 3.05, "volume": 24472.0}, {"date": "2018-08-15", "close": 3.12, "volume": 48682.0}, {"date": "2018-08-16", "close": 3.3, "volume": 72381.0}, {"date": "2018-08-17", "close": 3.26, "volume": 23238.0}, {"date": "2018-08-20", "close": 3.13, "volume": 34260.0}, {"date": "2018-08-21", "close": 3.21, "volume": 93875.0}, {"date": "2018-08-22", "close": 3.13, "volume": 19042.0}, {"date": "2018-08-23", "close": 3.16, "volume": 2851.0}, {"date": "2018-08-24", "close": 3.15, "volume": 26968.0}, {"date": "2018-08-27", "close": 3.11, "volume": 12230.0}, {"date": "2018-08-28", "close": 3.05, "volume": 32382.0}, {"date": "2018-08-29", "close": 3.2, "volume": 18862.0}, {"date": "2018-08-30", "close": 3.54, "volume": 82298.0}, {"date": "2018-08-31", "close": 3.45, "volume": 13894.0}, {"date": "2018-09-03", "close": 3.22, "volume": 20730.0}, {"date": "2018-09-04", "close": 3.22, "volume": 65549.0}, {"date": "2018-09-05", "close": 3.53, "volume": 56836.0}, {"date": "2018-09-06", "close": 3.34, "volume": 305242.0}, {"date": "2018-09-07", "close": 3.35, "volume": 354329.0}, {"date": "2018-09-10", "close": 3.35, "volume": 21088.0}, {"date": "2018-09-11", "close": 3.35, "volume": 27697.0}, {"date": "2018-09-12", "close": 3.34, "volume": 12389.0}, {"date": "2018-09-13", "close": 3.21, "volume": 2.0}, {"date": "2018-09-14", "close": 3.21, "volume": 7593.0}, {"date": "2018-09-17", "close": 3.24, "volume": 5531.0}, {"date": "2018-09-18", "close": 3.23, "volume": 24388.0}, {"date": "2018-09-19", "close": 3.24, "volume": 22983.0}, {"date": "2018-09-20", "close": 3.28, "volume": 19141.0}, {"date": "2018-09-21", "close": 3.28, "volume": 2277.0}, {"date": "2018-09-24", "close": 3.3, "volume": 53479.0}, {"date": "2018-09-25", "close": 3.28, "volume": 5827.0}, {"date": "2018-09-26", "close": 3.31, "volume": 12278.0}, {"date": "2018-09-27", "close": 3.31, "volume": 25575.0}, {"date": "2018-09-28", "close": 3.36, "volume": 9467.0}, {"date": "2018-10-01", "close": 3.36, "volume": 13343.0}, {"date": "2018-10-02", "close": 3.22, "volume": 13291.0}, {"date": "2018-10-04", "close": 3.23, "volume": 656357.0}, {"date": "2018-10-05", "close": 3.2, "volume": 14532.0}, {"date": "2018-10-08", "close": 3.13, "volume": 11099.0}, {"date": "2018-10-09", "close": 3.13, "volume": 23120.0}, {"date": "2018-10-10", "close": 3.14, "volume": 35305.0}, {"date": "2018-10-11", "close": 3.02, "volume": 37722.0}, {"date": "2018-10-12", "close": 2.77, "volume": 15708.0}, {"date": "2018-10-15", "close": 2.65, "volume": 37240.0}, {"date": "2018-10-16", "close": 2.56, "volume": 42768.0}, {"date": "2018-10-17", "close": 2.4, "volume": 60279.0}, {"date": "2018-10-18", "close": 2.6, "volume": 43680.0}, {"date": "2018-10-19", "close": 2.54, "volume": 61820.0}, {"date": "2018-10-22", "close": 2.35, "volume": 51361.0}, {"date": "2018-10-23", "close": 2.35, "volume": 78101.0}, {"date": "2018-10-24", "close": 2.35, "volume": 21772.0}, {"date": "2018-10-25", "close": 2.25, "volume": 26806.0}, {"date": "2018-10-26", "close": 2.33, "volume": 47993.0}, {"date": "2018-10-29", "close": 2.38, "volume": 54106.0}, {"date": "2018-10-30", "close": 2.55, "volume": 32247.0}, {"date": "2018-10-31", "close": 2.62, "volume": 14378.0}, {"date": "2018-11-01", "close": 2.55, "volume": 9218.0}, {"date": "2018-11-02", "close": 2.49, "volume": 21284.0}, {"date": "2018-11-05", "close": 2.41, "volume": 21015.0}, {"date": "2018-11-06", "close": 2.4, "volume": 18977.0}, {"date": "2018-11-07", "close": 2.35, "volume": 5544.0}, {"date": "2018-11-08", "close": 2.41, "volume": 74923.0}, {"date": "2018-11-09", "close": 2.39, "volume": 34029.0}, {"date": "2018-11-12", "close": 2.38, "volume": 33699.0}, {"date": "2018-11-13", "close": 2.35, "volume": 14411.0}, {"date": "2018-11-14", "close": 2.22, "volume": 31390.0}, {"date": "2018-11-15", "close": 2.2, "volume": 28488.0}, {"date": "2018-11-16", "close": 2.17, "volume": 62175.0}, {"date": "2018-11-19", "close": 2.14, "volume": 50392.0}, {"date": "2018-11-20", "close": 2.1, "volume": 35622.0}, {"date": "2018-11-21", "close": 2.05, "volume": 21489.0}, {"date": "2018-11-22", "close": 2.05, "volume": 28928.0}, {"date": "2018-11-23", "close": 1.98, "volume": 61796.0}, {"date": "2018-11-26", "close": 1.91, "volume": 50853.0}, {"date": "2018-11-27", "close": 1.89, "volume": 51577.0}, {"date": "2018-11-28", "close": 1.95, "volume": 20279.0}, {"date": "2018-11-29", "close": 1.95, "volume": 10167.0}, {"date": "2018-11-30", "close": 1.905, "volume": 46742.0}, {"date": "2018-12-03", "close": 1.92, "volume": 12.0}, {"date": "2018-12-04", "close": 1.93, "volume": 3264.0}, {"date": "2018-12-05", "close": 1.93, "volume": 1537.0}, {"date": "2018-12-06", "close": 1.9, "volume": 56957.0}, {"date": "2018-12-07", "close": 1.945, "volume": 11070.0}, {"date": "2018-12-10", "close": 1.9, "volume": 1677.0}, {"date": "2018-12-11", "close": 1.925, "volume": 6.0}, {"date": "2018-12-12", "close": 1.9, "volume": 2001.0}, {"date": "2018-12-13", "close": 1.9, "volume": 18608.0}, {"date": "2018-12-14", "close": 1.9, "volume": 9592.0}, {"date": "2018-12-17", "close": 1.75, "volume": 28912.0}, {"date": "2018-12-18", "close": 1.8, "volume": 9631.0}, {"date": "2018-12-19", "close": 1.8, "volume": 3775.0}, {"date": "2018-12-20", "close": 1.9, "volume": 19184.0}, {"date": "2018-12-21", "close": 1.93, "volume": 38948.0}, {"date": "2018-12-24", "close": 1.93, "volume": 3025.0}, {"date": "2018-12-27", "close": 1.85, "volume": 4514.0}, {"date": "2018-12-28", "close": 1.9, "volume": 897.0}, {"date": "2018-12-31", "close": 1.9, "volume": 5676.0}, {"date": "2019-01-02", "close": 1.9, "volume": 1000.0}, {"date": "2019-01-03", "close": 1.85, "volume": 7342.0}, {"date": "2019-01-04", "close": 1.85, "volume": 19446.0}, {"date": "2019-01-07", "close": 1.9, "volume": 12678.0}, {"date": "2019-01-08", "close": 1.855, "volume": 119.0}, {"date": "2019-01-09", "close": 1.85, "volume": 13026.0}, {"date": "2019-01-10", "close": 1.85, "volume": 4693.0}, {"date": "2019-01-11", "close": 1.812, "volume": 39328.0}, {"date": "2019-01-14", "close": 1.8, "volume": 3176.0}, {"date": "2019-01-15", "close": 1.76, "volume": 17072.0}, {"date": "2019-01-16", "close": 1.76, "volume": 40.0}, {"date": "2019-01-17", "close": 1.7, "volume": 13298.0}, {"date": "2019-01-18", "close": 1.85, "volume": 155254.0}, {"date": "2019-01-21", "close": 2.035, "volume": 43205.0}, {"date": "2019-01-22", "close": 2.03, "volume": 28028.0}, {"date": "2019-01-23", "close": 2.02, "volume": 31613.0}, {"date": "2019-01-24", "close": 2.05, "volume": 77905.0}, {"date": "2019-01-25", "close": 2.09, "volume": 49866.0}, {"date": "2019-01-29", "close": 2.08, "volume": 11844.0}, {"date": "2019-01-30", "close": 2.09, "volume": 18553.0}, {"date": "2019-01-31", "close": 2.07, "volume": 14810.0}, {"date": "2019-02-04", "close": 1.95, "volume": 2000.0}, {"date": "2019-02-05", "close": 1.9, "volume": 5534.0}, {"date": "2019-02-06", "close": 1.53, "volume": 183759.0}, {"date": "2019-02-07", "close": 1.51, "volume": 190678.0}, {"date": "2019-02-08", "close": 1.49, "volume": 67965.0}, {"date": "2019-02-11", "close": 1.46, "volume": 35032.0}, {"date": "2019-02-12", "close": 1.465, "volume": 18357.0}, {"date": "2019-02-13", "close": 1.46, "volume": 29309.0}, {"date": "2019-02-14", "close": 1.53, "volume": 16098.0}, {"date": "2019-02-15", "close": 1.46, "volume": 9226.0}, {"date": "2019-02-18", "close": 1.46, "volume": 39405.0}, {"date": "2019-02-19", "close": 1.46, "volume": 18280.0}, {"date": "2019-02-20", "close": 1.45, "volume": 800.0}, {"date": "2019-02-21", "close": 1.46, "volume": 33350.0}, {"date": "2019-02-22", "close": 1.48, "volume": 29553.0}, {"date": "2019-02-25", "close": 1.45, "volume": 16633.0}, {"date": "2019-02-26", "close": 1.45, "volume": 37295.0}, {"date": "2019-02-27", "close": 1.43, "volume": 32046.0}, {"date": "2019-02-28", "close": 1.48, "volume": 105070.0}, {"date": "2019-03-01", "close": 1.505, "volume": 33061.0}, {"date": "2019-03-04", "close": 1.54, "volume": 46840.0}, {"date": "2019-03-05", "close": 1.545, "volume": 75397.0}, {"date": "2019-03-06", "close": 1.64, "volume": 106033.0}, {"date": "2019-03-07", "close": 1.635, "volume": 54474.0}, {"date": "2019-03-08", "close": 1.65, "volume": 21745.0}, {"date": "2019-03-11", "close": 1.725, "volume": 22324.0}, {"date": "2019-03-12", "close": 1.84, "volume": 20879.0}, {"date": "2019-03-13", "close": 1.8, "volume": 19778.0}, {"date": "2019-03-14", "close": 1.9, "volume": 16923.0}, {"date": "2019-03-15", "close": 1.85, "volume": 5659.0}, {"date": "2019-03-18", "close": 1.85, "volume": 51399.0}, {"date": "2019-03-19", "close": 1.8, "volume": 30416.0}, {"date": "2019-03-20", "close": 1.72, "volume": 10981.0}, {"date": "2019-03-21", "close": 1.68, "volume": 27687.0}, {"date": "2019-03-22", "close": 1.58, "volume": 49467.0}, {"date": "2019-03-25", "close": 1.62, "volume": 38321.0}, {"date": "2019-03-26", "close": 1.6, "volume": 44443.0}, {"date": "2019-03-27", "close": 1.62, "volume": 49391.0}, {"date": "2019-03-28", "close": 1.6, "volume": 59534.0}, {"date": "2019-03-29", "close": 1.6, "volume": 24464.0}, {"date": "2019-04-01", "close": 1.6, "volume": 15552.0}, {"date": "2019-04-02", "close": 1.59, "volume": 1500.0}, {"date": "2019-04-03", "close": 1.61, "volume": 14629.0}, {"date": "2019-04-04", "close": 1.6, "volume": 20115.0}, {"date": "2019-04-05", "close": 1.605, "volume": 27105.0}, {"date": "2019-04-08", "close": 1.61, "volume": 253803.0}, {"date": "2019-04-09", "close": 1.59, "volume": 506273.0}, {"date": "2019-04-10", "close": 1.55, "volume": 4709.0}, {"date": "2019-04-11", "close": 1.52, "volume": 33550.0}, {"date": "2019-04-12", "close": 1.52, "volume": 31512.0}, {"date": "2019-04-15", "close": 1.52, "volume": 11668.0}, {"date": "2019-04-16", "close": 1.53, "volume": 28470.0}, {"date": "2019-04-17", "close": 1.55, "volume": 238524.0}, {"date": "2019-04-18", "close": 1.5, "volume": 75717.0}, {"date": "2019-04-23", "close": 1.52, "volume": 226736.0}, {"date": "2019-04-24", "close": 1.515, "volume": 16441.0}, {"date": "2019-04-26", "close": 1.51, "volume": 11318.0}, {"date": "2019-04-30", "close": 1.48, "volume": 10496.0}, {"date": "2019-05-02", "close": 1.35, "volume": 32065.0}, {"date": "2019-05-03", "close": 1.34, "volume": 54657.0}, {"date": "2019-05-06", "close": 1.26, "volume": 30125.0}, {"date": "2019-05-07", "close": 1.14, "volume": 6242.0}, {"date": "2019-05-08", "close": 1.1, "volume": 161755.0}, {"date": "2019-05-09", "close": 1.08, "volume": 126741.0}, {"date": "2019-05-10", "close": 1.08, "volume": 37755.0}, {"date": "2019-05-13", "close": 1.09, "volume": 66728.0}, {"date": "2019-05-14", "close": 1.03, "volume": 20486.0}, {"date": "2019-05-15", "close": 1.08, "volume": 61176.0}, {"date": "2019-05-16", "close": 1.095, "volume": 102636.0}, {"date": "2019-05-17", "close": 1.125, "volume": 22509.0}, {"date": "2019-05-20", "close": 1.18, "volume": 70135.0}, {"date": "2019-05-21", "close": 1.29, "volume": 114410.0}, {"date": "2019-05-22", "close": 1.265, "volume": 26392.0}, {"date": "2019-05-23", "close": 1.28, "volume": 43025.0}, {"date": "2019-05-24", "close": 1.34, "volume": 78748.0}, {"date": "2019-05-27", "close": 1.36, "volume": 33907.0}, {"date": "2019-05-28", "close": 1.45, "volume": 57652.0}, {"date": "2019-05-29", "close": 1.4, "volume": 23499.0}, {"date": "2019-05-30", "close": 1.34, "volume": 16480.0}, {"date": "2019-05-31", "close": 1.32, "volume": 23783.0}, {"date": "2019-06-03", "close": 1.36, "volume": 14734.0}, {"date": "2019-06-04", "close": 1.35, "volume": 22324.0}, {"date": "2019-06-05", "close": 1.35, "volume": 3000.0}, {"date": "2019-06-06", "close": 1.37, "volume": 206794.0}, {"date": "2019-06-07", "close": 1.35, "volume": 52001.0}, {"date": "2019-06-11", "close": 1.35, "volume": 7357.0}, {"date": "2019-06-12", "close": 1.27, "volume": 51699.0}, {"date": "2019-06-13", "close": 1.3, "volume": 36094.0}, {"date": "2019-06-14", "close": 1.28, "volume": 44473.0}, {"date": "2019-06-17", "close": 1.28, "volume": 5967.0}, {"date": "2019-06-18", "close": 1.285, "volume": 15054.0}, {"date": "2019-06-19", "close": 1.285, "volume": 68312.0}, {"date": "2019-06-20", "close": 1.25, "volume": 64767.0}, {"date": "2019-06-21", "close": 1.2, "volume": 45300.0}, {"date": "2019-06-24", "close": 1.165, "volume": 112685.0}, {"date": "2019-06-25", "close": 1.11, "volume": 389609.0}, {"date": "2019-06-26", "close": 1.14, "volume": 90827.0}, {"date": "2019-06-27", "close": 1.14, "volume": 91675.0}, {"date": "2019-06-28", "close": 1.14, "volume": 56076.0}, {"date": "2019-07-01", "close": 1.165, "volume": 6674.0}, {"date": "2019-07-02", "close": 1.24, "volume": 67525.0}, {"date": "2019-07-03", "close": 1.25, "volume": 80191.0}, {"date": "2019-07-04", "close": 1.26, "volume": 227012.0}, {"date": "2019-07-05", "close": 1.23, "volume": 63545.0}, {"date": "2019-07-08", "close": 1.24, "volume": 115980.0}, {"date": "2019-07-09", "close": 1.265, "volume": 19740.0}, {"date": "2019-07-10", "close": 1.23, "volume": 14496.0}, {"date": "2019-07-11", "close": 1.25, "volume": 49953.0}, {"date": "2019-07-12", "close": 1.25, "volume": 47054.0}, {"date": "2019-07-15", "close": 1.22, "volume": 23202.0}, {"date": "2019-07-16", "close": 1.225, "volume": 11956.0}, {"date": "2019-07-17", "close": 1.225, "volume": 48880.0}, {"date": "2019-07-18", "close": 1.25, "volume": 71410.0}, {"date": "2019-07-19", "close": 1.25, "volume": 20000.0}, {"date": "2019-07-22", "close": 1.21, "volume": 46465.0}, {"date": "2019-07-23", "close": 1.21, "volume": 29475.0}, {"date": "2019-07-24", "close": 1.24, "volume": 3585.0}, {"date": "2019-07-25", "close": 1.24, "volume": 52891.0}, {"date": "2019-07-26", "close": 1.25, "volume": 88876.0}, {"date": "2019-07-29", "close": 1.37, "volume": 77678.0}, {"date": "2019-07-30", "close": 1.36, "volume": 7753.0}, {"date": "2019-07-31", "close": 1.337, "volume": 24085.0}, {"date": "2019-08-01", "close": 1.3, "volume": 27289.0}, {"date": "2019-08-02", "close": 1.45, "volume": 126542.0}, {"date": "2019-08-05", "close": 1.445, "volume": 78592.0}, {"date": "2019-08-06", "close": 1.44, "volume": 35602.0}, {"date": "2019-08-07", "close": 1.44, "volume": 4680.0}, {"date": "2019-08-08", "close": 1.48, "volume": 23761.0}, {"date": "2019-08-09", "close": 1.55, "volume": 100710.0}, {"date": "2019-08-12", "close": 1.64, "volume": 84089.0}, {"date": "2019-08-13", "close": 1.7, "volume": 72854.0}, {"date": "2019-08-14", "close": 1.7, "volume": 27097.0}, {"date": "2019-08-15", "close": 1.655, "volume": 42898.0}, {"date": "2019-08-16", "close": 1.66, "volume": 41327.0}, {"date": "2019-08-19", "close": 1.7, "volume": 35206.0}, {"date": "2019-08-20", "close": 1.81, "volume": 26904.0}, {"date": "2019-08-21", "close": 1.775, "volume": 71887.0}, {"date": "2019-08-22", "close": 1.78, "volume": 36382.0}, {"date": "2019-08-23", "close": 1.76, "volume": 408140.0}, {"date": "2019-08-26", "close": 1.82, "volume": 241145.0}, {"date": "2019-08-27", "close": 1.81, "volume": 54582.0}, {"date": "2019-08-28", "close": 2.24, "volume": 312330.0}, {"date": "2019-08-29", "close": 2.2, "volume": 241108.0}, {"date": "2019-08-30", "close": 2.2, "volume": 103175.0}, {"date": "2019-09-02", "close": 2.15, "volume": 98921.0}, {"date": "2019-09-03", "close": 2.06, "volume": 31828.0}, {"date": "2019-09-04", "close": 2.45, "volume": 102515.0}, {"date": "2019-09-05", "close": 2.44, "volume": 64712.0}, {"date": "2019-09-06", "close": 2.42, "volume": 24388.0}, {"date": "2019-09-09", "close": 2.42, "volume": 616.0}, {"date": "2019-09-10", "close": 2.35, "volume": 11066.0}, {"date": "2019-09-11", "close": 2.19, "volume": 14946.0}, {"date": "2019-09-12", "close": 2.26, "volume": 33188.0}, {"date": "2019-09-13", "close": 2.35, "volume": 41035.0}, {"date": "2019-09-16", "close": 2.31, "volume": 42004.0}, {"date": "2019-09-17", "close": 2.3, "volume": 20715.0}, {"date": "2019-09-18", "close": 2.29, "volume": 24325.0}, {"date": "2019-09-19", "close": 2.25, "volume": 6693.0}, {"date": "2019-09-23", "close": 2.18, "volume": 23911.0}, {"date": "2019-09-24", "close": 2.11, "volume": 22674.0}, {"date": "2019-09-25", "close": 2.12, "volume": 9955.0}, {"date": "2019-09-26", "close": 2.16, "volume": 13148.0}, {"date": "2019-09-27", "close": 2.16, "volume": 16003.0}, {"date": "2019-09-30", "close": 2.1, "volume": 16648.0}, {"date": "2019-10-01", "close": 2.03, "volume": 57144.0}, {"date": "2019-10-02", "close": 2.0, "volume": 40447.0}, {"date": "2019-10-03", "close": 2.1, "volume": 36825.0}, {"date": "2019-10-04", "close": 2.0, "volume": 31197.0}, {"date": "2019-10-07", "close": 2.0, "volume": 3380.0}, {"date": "2019-10-08", "close": 1.99, "volume": 18212.0}, {"date": "2019-10-09", "close": 1.965, "volume": 92133.0}, {"date": "2019-10-10", "close": 1.9, "volume": 604707.0}, {"date": "2019-10-11", "close": 2.06, "volume": 109667.0}, {"date": "2019-10-14", "close": 2.39, "volume": 252353.0}, {"date": "2019-10-15", "close": 2.27, "volume": 54850.0}, {"date": "2019-10-16", "close": 2.33, "volume": 19771.0}, {"date": "2019-10-17", "close": 2.34, "volume": 42386.0}, {"date": "2019-10-18", "close": 2.32, "volume": 82981.0}, {"date": "2019-10-21", "close": 2.35, "volume": 6318.0}, {"date": "2019-10-22", "close": 2.32, "volume": 13553.0}, {"date": "2019-10-23", "close": 2.32, "volume": 19790.0}, {"date": "2019-10-24", "close": 2.35, "volume": 19219.0}, {"date": "2019-10-25", "close": 2.35, "volume": 14643.0}, {"date": "2019-10-28", "close": 2.39, "volume": 71059.0}, {"date": "2019-10-29", "close": 2.39, "volume": 3834.0}, {"date": "2019-10-30", "close": 2.34, "volume": 17076.0}, {"date": "2019-10-31", "close": 2.33, "volume": 9229.0}, {"date": "2019-11-01", "close": 2.32, "volume": 9548.0}, {"date": "2019-11-04", "close": 2.32, "volume": 19350.0}, {"date": "2019-11-05", "close": 2.32, "volume": 19411.0}, {"date": "2019-11-06", "close": 2.35, "volume": 38804.0}, {"date": "2019-11-07", "close": 2.35, "volume": 17296.0}, {"date": "2019-11-08", "close": 2.39, "volume": 12935.0}, {"date": "2019-11-11", "close": 2.34, "volume": 10042.0}, {"date": "2019-11-12", "close": 2.32, "volume": 26098.0}, {"date": "2019-11-13", "close": 2.39, "volume": 16084.0}, {"date": "2019-11-14", "close": 2.29, "volume": 52822.0}, {"date": "2019-11-15", "close": 2.24, "volume": 8753.0}, {"date": "2019-11-18", "close": 2.15, "volume": 9955.0}, {"date": "2019-11-19", "close": 2.15, "volume": 8148.0}, {"date": "2019-11-20", "close": 2.06, "volume": 23321.0}, {"date": "2019-11-21", "close": 2.11, "volume": 12484.0}, {"date": "2019-11-22", "close": 2.12, "volume": 38625.0}, {"date": "2019-11-25", "close": 2.17, "volume": 13568.0}, {"date": "2019-11-26", "close": 2.16, "volume": 4681.0}, {"date": "2019-11-27", "close": 2.18, "volume": 22643.0}, {"date": "2019-11-28", "close": 2.17, "volume": 3647.0}, {"date": "2019-11-29", "close": 2.3, "volume": 18600.0}, {"date": "2019-12-02", "close": 2.175, "volume": 39719.0}, {"date": "2019-12-03", "close": 2.18, "volume": 15590.0}, {"date": "2019-12-04", "close": 2.16, "volume": 3972.0}, {"date": "2019-12-05", "close": 2.165, "volume": 4900.0}, {"date": "2019-12-06", "close": 2.18, "volume": 19347.0}, {"date": "2019-12-09", "close": 2.17, "volume": 17000.0}, {"date": "2019-12-10", "close": 2.2, "volume": 8510.0}, {"date": "2019-12-11", "close": 2.2, "volume": 20846.0}, {"date": "2019-12-12", "close": 2.175, "volume": 7925.0}, {"date": "2019-12-13", "close": 2.2, "volume": 6618.0}, {"date": "2019-12-16", "close": 2.2, "volume": 31018.0}, {"date": "2019-12-17", "close": 2.2, "volume": 49000.0}, {"date": "2019-12-18", "close": 2.21, "volume": 4622.0}, {"date": "2019-12-19", "close": 2.22, "volume": 7719.0}, {"date": "2019-12-23", "close": 2.18, "volume": 57.0}, {"date": "2019-12-27", "close": 2.08, "volume": 3048.0}, {"date": "2019-12-30", "close": 2.17, "volume": 8595.0}, {"date": "2019-12-31", "close": 2.08, "volume": 4420.0}, {"date": "2020-01-02", "close": 2.04, "volume": 2739.0}, {"date": "2020-01-03", "close": 1.99, "volume": 6500.0}, {"date": "2020-01-06", "close": 2.0, "volume": 8881.0}, {"date": "2020-01-07", "close": 1.935, "volume": 34846.0}, {"date": "2020-01-08", "close": 1.885, "volume": 67569.0}, {"date": "2020-01-09", "close": 1.91, "volume": 23672.0}, {"date": "2020-01-10", "close": 1.975, "volume": 9360.0}, {"date": "2020-01-13", "close": 1.97, "volume": 2253.0}, {"date": "2020-01-14", "close": 2.08, "volume": 8801.0}, {"date": "2020-01-15", "close": 1.95, "volume": 51959.0}, {"date": "2020-01-16", "close": 2.0, "volume": 16681.0}, {"date": "2020-01-17", "close": 2.0, "volume": 10698.0}, {"date": "2020-01-20", "close": 2.07, "volume": 10281.0}, {"date": "2020-01-21", "close": 1.99, "volume": 36424.0}, {"date": "2020-01-23", "close": 2.04, "volume": 11855.0}, {"date": "2020-01-24", "close": 2.0, "volume": 13710.0}, {"date": "2020-01-28", "close": 2.01, "volume": 22246.0}, {"date": "2020-01-29", "close": 2.0, "volume": 29056.0}, {"date": "2020-01-30", "close": 1.95, "volume": 52791.0}, {"date": "2020-01-31", "close": 1.95, "volume": 6366.0}, {"date": "2020-02-03", "close": 1.965, "volume": 17264.0}, {"date": "2020-02-04", "close": 1.9, "volume": 17377.0}, {"date": "2020-02-05", "close": 1.905, "volume": 33986.0}, {"date": "2020-02-06", "close": 1.755, "volume": 339580.0}, {"date": "2020-02-07", "close": 1.75, "volume": 45118.0}, {"date": "2020-02-10", "close": 1.825, "volume": 53007.0}, {"date": "2020-02-11", "close": 1.805, "volume": 34006.0}, {"date": "2020-02-12", "close": 1.75, "volume": 9901.0}, {"date": "2020-02-13", "close": 1.805, "volume": 17590.0}, {"date": "2020-02-14", "close": 1.775, "volume": 5422.0}, {"date": "2020-02-17", "close": 1.77, "volume": 64.0}, {"date": "2020-02-18", "close": 1.68, "volume": 95222.0}, {"date": "2020-02-19", "close": 1.64, "volume": 27953.0}, {"date": "2020-02-20", "close": 1.71, "volume": 40632.0}, {"date": "2020-02-21", "close": 1.76, "volume": 40478.0}, {"date": "2020-02-25", "close": 1.735, "volume": 88134.0}, {"date": "2020-02-26", "close": 1.62, "volume": 64366.0}, {"date": "2020-02-27", "close": 1.68, "volume": 95.0}, {"date": "2020-02-28", "close": 1.5, "volume": 103099.0}, {"date": "2020-03-02", "close": 1.4, "volume": 49849.0}, {"date": "2020-03-03", "close": 1.4, "volume": 33705.0}, {"date": "2020-03-04", "close": 1.55, "volume": 39266.0}, {"date": "2020-03-05", "close": 1.5, "volume": 21465.0}, {"date": "2020-03-06", "close": 1.47, "volume": 47585.0}, {"date": "2020-03-09", "close": 1.43, "volume": 60667.0}, {"date": "2020-03-10", "close": 1.335, "volume": 61453.0}, {"date": "2020-03-11", "close": 1.4, "volume": 12695.0}, {"date": "2020-03-12", "close": 1.31, "volume": 12709.0}, {"date": "2020-03-13", "close": 1.25, "volume": 45811.0}, {"date": "2020-03-16", "close": 1.22, "volume": 52801.0}, {"date": "2020-03-17", "close": 1.15, "volume": 47568.0}, {"date": "2020-03-18", "close": 1.015, "volume": 91911.0}, {"date": "2020-03-19", "close": 0.89, "volume": 159021.0}, {"date": "2020-03-20", "close": 0.8, "volume": 28559.0}, {"date": "2020-03-23", "close": 0.6, "volume": 88042.0}, {"date": "2020-03-24", "close": 0.63, "volume": 41592.0}, {"date": "2020-03-25", "close": 0.6, "volume": 66950.0}, {"date": "2020-03-26", "close": 0.635, "volume": 166161.0}, {"date": "2020-03-27", "close": 0.64, "volume": 74616.0}, {"date": "2020-03-30", "close": 0.64, "volume": 31087.0}, {"date": "2020-03-31", "close": 0.66, "volume": 176145.0}, {"date": "2020-04-01", "close": 0.645, "volume": 71665.0}, {"date": "2020-04-02", "close": 0.65, "volume": 115569.0}, {"date": "2020-04-03", "close": 0.64, "volume": 36757.0}, {"date": "2020-04-06", "close": 0.64, "volume": 17312.0}, {"date": "2020-04-07", "close": 0.657, "volume": 50276.0}, {"date": "2020-04-08", "close": 0.64, "volume": 25695.0}, {"date": "2020-04-09", "close": 0.67, "volume": 103195.0}, {"date": "2020-04-14", "close": 0.71, "volume": 276383.0}, {"date": "2020-04-15", "close": 0.735, "volume": 169292.0}, {"date": "2020-04-16", "close": 0.7, "volume": 100502.0}, {"date": "2020-04-17", "close": 0.695, "volume": 41645.0}, {"date": "2020-04-20", "close": 0.7, "volume": 136763.0}, {"date": "2020-04-21", "close": 0.7, "volume": 100852.0}, {"date": "2020-04-22", "close": 0.67, "volume": 61464.0}, {"date": "2020-04-23", "close": 0.63, "volume": 82182.0}, {"date": "2020-04-24", "close": 0.63, "volume": 39713.0}, {"date": "2020-04-27", "close": 0.625, "volume": 97833.0}, {"date": "2020-04-28", "close": 0.625, "volume": 61573.0}, {"date": "2020-04-29", "close": 0.65, "volume": 236007.0}, {"date": "2020-04-30", "close": 0.79, "volume": 2058823.0}, {"date": "2020-05-01", "close": 0.825, "volume": 152740.0}, {"date": "2020-05-04", "close": 0.78, "volume": 32055.0}, {"date": "2020-05-05", "close": 0.725, "volume": 93453.0}, {"date": "2020-05-06", "close": 0.73, "volume": 47266.0}, {"date": "2020-05-07", "close": 0.81, "volume": 37496.0}, {"date": "2020-05-08", "close": 0.82, "volume": 184196.0}, {"date": "2020-05-11", "close": 0.88, "volume": 197804.0}, {"date": "2020-05-12", "close": 0.98, "volume": 107506.0}, {"date": "2020-05-13", "close": 1.065, "volume": 74291.0}, {"date": "2020-05-14", "close": 0.97, "volume": 77565.0}, {"date": "2020-05-15", "close": 0.995, "volume": 50368.0}, {"date": "2020-05-18", "close": 1.05, "volume": 141851.0}, {"date": "2020-05-19", "close": 1.035, "volume": 78487.0}, {"date": "2020-05-20", "close": 1.065, "volume": 31629.0}, {"date": "2020-05-21", "close": 1.05, "volume": 40324.0}, {"date": "2020-05-22", "close": 1.245, "volume": 177680.0}, {"date": "2020-05-25", "close": 1.27, "volume": 101979.0}, {"date": "2020-05-26", "close": 1.3, "volume": 148763.0}, {"date": "2020-05-27", "close": 1.3, "volume": 147225.0}, {"date": "2020-05-28", "close": 1.375, "volume": 63306.0}, {"date": "2020-05-29", "close": 1.7, "volume": 472285.0}, {"date": "2020-06-01", "close": 1.7, "volume": 642436.0}, {"date": "2020-06-02", "close": 1.72, "volume": 174688.0}, {"date": "2020-06-03", "close": 1.7, "volume": 81574.0}, {"date": "2020-06-04", "close": 1.64, "volume": 175240.0}, {"date": "2020-06-05", "close": 1.7, "volume": 87854.0}, {"date": "2020-06-09", "close": 1.7, "volume": 173035.0}, {"date": "2020-06-10", "close": 1.7, "volume": 388768.0}, {"date": "2020-06-11", "close": 1.637, "volume": 106838.0}, {"date": "2020-06-12", "close": 1.62, "volume": 146568.0}, {"date": "2020-06-15", "close": 1.585, "volume": 91195.0}, {"date": "2020-06-16", "close": 1.625, "volume": 109070.0}, {"date": "2020-06-17", "close": 1.62, "volume": 60493.0}, {"date": "2020-06-18", "close": 1.62, "volume": 25026.0}, {"date": "2020-06-19", "close": 1.8, "volume": 217541.0}, {"date": "2020-06-22", "close": 1.75, "volume": 298072.0}, {"date": "2020-06-23", "close": 1.81, "volume": 21383.0}, {"date": "2020-06-24", "close": 1.9, "volume": 342407.0}, {"date": "2020-06-25", "close": 1.81, "volume": 98696.0}, {"date": "2020-06-26", "close": 1.785, "volume": 15600.0}, {"date": "2020-06-29", "close": 1.74, "volume": 5583.0}, {"date": "2020-06-30", "close": 1.83, "volume": 114040.0}, {"date": "2020-07-01", "close": 1.73, "volume": 2873.0}, {"date": "2020-07-02", "close": 1.75, "volume": 3266.0}, {"date": "2020-07-03", "close": 1.68, "volume": 62478.0}, {"date": "2020-07-06", "close": 1.7, "volume": 23498.0}, {"date": "2020-07-07", "close": 1.725, "volume": 54444.0}, {"date": "2020-07-08", "close": 1.575, "volume": 14124.0}, {"date": "2020-07-09", "close": 1.645, "volume": 7995.0}, {"date": "2020-07-10", "close": 1.65, "volume": 1164.0}, {"date": "2020-07-13", "close": 1.615, "volume": 3645.0}, {"date": "2020-07-14", "close": 1.57, "volume": 1828.0}, {"date": "2020-07-15", "close": 1.67, "volume": 7120.0}, {"date": "2020-07-17", "close": 1.6, "volume": 27766.0}, {"date": "2020-07-20", "close": 1.615, "volume": 30786.0}, {"date": "2020-07-21", "close": 1.7, "volume": 14846.0}, {"date": "2020-07-22", "close": 1.7, "volume": 17205.0}, {"date": "2020-07-23", "close": 1.65, "volume": 35237.0}, {"date": "2020-07-24", "close": 1.73, "volume": 9621.0}, {"date": "2020-07-27", "close": 1.7, "volume": 19809.0}, {"date": "2020-07-28", "close": 1.63, "volume": 1293.0}, {"date": "2020-07-29", "close": 1.715, "volume": 64989.0}, {"date": "2020-07-30", "close": 1.72, "volume": 29224.0}, {"date": "2020-07-31", "close": 1.78, "volume": 28925.0}, {"date": "2020-08-03", "close": 1.68, "volume": 33864.0}, {"date": "2020-08-04", "close": 1.65, "volume": 10532.0}, {"date": "2020-08-05", "close": 1.65, "volume": 4160.0}, {"date": "2020-08-06", "close": 1.68, "volume": 53326.0}, {"date": "2020-08-07", "close": 1.75, "volume": 32708.0}, {"date": "2020-08-10", "close": 1.765, "volume": 47032.0}, {"date": "2020-08-11", "close": 1.76, "volume": 35863.0}, {"date": "2020-08-12", "close": 1.67, "volume": 29825.0}, {"date": "2020-08-13", "close": 1.71, "volume": 96645.0}, {"date": "2020-08-14", "close": 1.7, "volume": 39317.0}, {"date": "2020-08-17", "close": 1.66, "volume": 25485.0}, {"date": "2020-08-18", "close": 1.77, "volume": 26000.0}, {"date": "2020-08-19", "close": 1.85, "volume": 325190.0}, {"date": "2020-08-20", "close": 1.95, "volume": 284428.0}, {"date": "2020-08-21", "close": 1.95, "volume": 105630.0}, {"date": "2020-08-24", "close": 1.92, "volume": 45573.0}, {"date": "2020-08-25", "close": 1.9, "volume": 93706.0}, {"date": "2020-08-26", "close": 1.9, "volume": 48131.0}, {"date": "2020-08-27", "close": 1.805, "volume": 61310.0}, {"date": "2020-08-28", "close": 1.95, "volume": 337246.0}, {"date": "2020-08-31", "close": 1.96, "volume": 98091.0}, {"date": "2020-09-01", "close": 1.95, "volume": 157202.0}, {"date": "2020-09-02", "close": 1.92, "volume": 52513.0}, {"date": "2020-09-03", "close": 1.955, "volume": 190830.0}, {"date": "2020-09-04", "close": 1.855, "volume": 31611.0}, {"date": "2020-09-07", "close": 1.91, "volume": 118836.0}, {"date": "2020-09-08", "close": 1.81, "volume": 60995.0}, {"date": "2020-09-09", "close": 1.835, "volume": 43274.0}, {"date": "2020-09-10", "close": 1.895, "volume": 61905.0}, {"date": "2020-09-11", "close": 1.84, "volume": 16869.0}, {"date": "2020-09-14", "close": 1.89, "volume": 21979.0}, {"date": "2020-09-15", "close": 1.825, "volume": 12142.0}, {"date": "2020-09-16", "close": 1.82, "volume": 31848.0}, {"date": "2020-09-17", "close": 1.82, "volume": 50835.0}, {"date": "2020-09-18", "close": 1.775, "volume": 23803.0}, {"date": "2020-09-21", "close": 1.8, "volume": 73275.0}, {"date": "2020-09-22", "close": 1.78, "volume": 65522.0}, {"date": "2020-09-23", "close": 1.85, "volume": 44478.0}, {"date": "2020-09-24", "close": 1.88, "volume": 27367.0}, {"date": "2020-09-25", "close": 1.92, "volume": 122059.0}, {"date": "2020-09-28", "close": 2.0, "volume": 267334.0}, {"date": "2020-09-29", "close": 2.0, "volume": 41226.0}, {"date": "2020-09-30", "close": 2.02, "volume": 413797.0}, {"date": "2020-10-01", "close": 2.04, "volume": 25708.0}, {"date": "2020-10-02", "close": 1.975, "volume": 18398.0}, {"date": "2020-10-05", "close": 2.0, "volume": 14680.0}, {"date": "2020-10-06", "close": 2.49, "volume": 570473.0}, {"date": "2020-10-07", "close": 2.49, "volume": 123202.0}, {"date": "2020-10-08", "close": 2.42, "volume": 66596.0}, {"date": "2020-10-09", "close": 2.45, "volume": 64345.0}, {"date": "2020-10-12", "close": 2.42, "volume": 76312.0}, {"date": "2020-10-13", "close": 2.57, "volume": 188781.0}, {"date": "2020-10-14", "close": 2.64, "volume": 50062.0}, {"date": "2020-10-15", "close": 2.54, "volume": 26509.0}, {"date": "2020-10-16", "close": 2.67, "volume": 34374.0}, {"date": "2020-10-19", "close": 2.67, "volume": 83487.0}, {"date": "2020-10-20", "close": 2.74, "volume": 14586.0}, {"date": "2020-10-21", "close": 2.62, "volume": 147781.0}, {"date": "2020-10-22", "close": 2.68, "volume": 31930.0}, {"date": "2020-10-23", "close": 2.75, "volume": 8404.0}, {"date": "2020-10-26", "close": 2.55, "volume": 22621.0}, {"date": "2020-10-27", "close": 2.56, "volume": 142904.0}, {"date": "2020-10-28", "close": 2.56, "volume": 27964.0}, {"date": "2020-10-29", "close": 2.56, "volume": 14292.0}, {"date": "2020-10-30", "close": 2.51, "volume": 11216.0}, {"date": "2020-11-02", "close": 2.45, "volume": 32725.0}, {"date": "2020-11-03", "close": 2.47, "volume": 21237.0}, {"date": "2020-11-04", "close": 2.46, "volume": 9566.0}, {"date": "2020-11-05", "close": 2.4, "volume": 19196.0}, {"date": "2020-11-06", "close": 2.43, "volume": 10845.0}, {"date": "2020-11-09", "close": 2.49, "volume": 35340.0}, {"date": "2020-11-10", "close": 2.5, "volume": 81436.0}, {"date": "2020-11-11", "close": 2.44, "volume": 28111.0}, {"date": "2020-11-12", "close": 2.37, "volume": 31301.0}, {"date": "2020-11-13", "close": 2.37, "volume": 43431.0}, {"date": "2020-11-16", "close": 2.27, "volume": 14628.0}, {"date": "2020-11-17", "close": 2.3, "volume": 68238.0}, {"date": "2020-11-18", "close": 2.34, "volume": 14078.0}, {"date": "2020-11-19", "close": 2.3, "volume": 51426.0}, {"date": "2020-11-23", "close": 2.39, "volume": 39498.0}, {"date": "2020-11-24", "close": 2.45, "volume": 14800.0}, {"date": "2020-11-25", "close": 2.51, "volume": 116041.0}, {"date": "2020-11-26", "close": 2.52, "volume": 94111.0}, {"date": "2020-11-27", "close": 2.59, "volume": 383633.0}, {"date": "2020-11-30", "close": 2.57, "volume": 46912.0}, {"date": "2020-12-01", "close": 2.5, "volume": 17205.0}, {"date": "2020-12-02", "close": 2.4, "volume": 50231.0}, {"date": "2020-12-03", "close": 2.37, "volume": 58437.0}, {"date": "2020-12-04", "close": 2.33, "volume": 78304.0}, {"date": "2020-12-07", "close": 2.36, "volume": 89006.0}, {"date": "2020-12-08", "close": 2.33, "volume": 79034.0}, {"date": "2020-12-09", "close": 2.28, "volume": 34565.0}, {"date": "2020-12-10", "close": 2.3, "volume": 32016.0}, {"date": "2020-12-11", "close": 2.32, "volume": 312808.0}, {"date": "2020-12-14", "close": 2.4, "volume": 47379.0}, {"date": "2020-12-15", "close": 2.37, "volume": 11582.0}, {"date": "2020-12-16", "close": 2.45, "volume": 12599.0}, {"date": "2020-12-17", "close": 2.58, "volume": 12404.0}, {"date": "2020-12-18", "close": 2.56, "volume": 14595.0}, {"date": "2020-12-21", "close": 2.55, "volume": 40600.0}, {"date": "2020-12-22", "close": 2.5, "volume": 52242.0}, {"date": "2020-12-23", "close": 2.49, "volume": 10223.0}, {"date": "2020-12-24", "close": 2.55, "volume": 93292.0}, {"date": "2020-12-29", "close": 2.67, "volume": 34521.0}, {"date": "2020-12-30", "close": 2.73, "volume": 24716.0}, {"date": "2020-12-31", "close": 2.65, "volume": 10327.0}, {"date": "2021-01-04", "close": 2.64, "volume": 917.0}, {"date": "2021-01-05", "close": 2.58, "volume": 10982.0}, {"date": "2021-01-06", "close": 2.5, "volume": 22753.0}, {"date": "2021-01-07", "close": 2.56, "volume": 10518.0}, {"date": "2021-01-08", "close": 2.56, "volume": 5218.0}, {"date": "2021-01-11", "close": 2.49, "volume": 10174.0}, {"date": "2021-01-12", "close": 2.53, "volume": 41513.0}, {"date": "2021-01-13", "close": 2.5, "volume": 17130.0}, {"date": "2021-01-14", "close": 2.5, "volume": 15034.0}, {"date": "2021-01-15", "close": 2.64, "volume": 26288.0}, {"date": "2021-01-18", "close": 2.5, "volume": 11063.0}, {"date": "2021-01-19", "close": 2.49, "volume": 3386.0}, {"date": "2021-01-20", "close": 2.5, "volume": 19027.0}, {"date": "2021-01-21", "close": 2.55, "volume": 54256.0}, {"date": "2021-01-22", "close": 2.5, "volume": 2871.0}, {"date": "2021-01-25", "close": 2.66, "volume": 108703.0}, {"date": "2021-01-27", "close": 2.64, "volume": 11228.0}, {"date": "2021-01-28", "close": 2.64, "volume": 27718.0}, {"date": "2021-01-29", "close": 2.56, "volume": 41238.0}, {"date": "2021-02-01", "close": 2.59, "volume": 60855.0}, {"date": "2021-02-02", "close": 2.54, "volume": 121541.0}, {"date": "2021-02-03", "close": 2.55, "volume": 24032.0}, {"date": "2021-02-04", "close": 2.59, "volume": 81004.0}, {"date": "2021-02-05", "close": 2.5, "volume": 20027.0}, {"date": "2021-02-08", "close": 2.5, "volume": 51900.0}, {"date": "2021-02-09", "close": 2.48, "volume": 74900.0}, {"date": "2021-02-10", "close": 2.5, "volume": 28665.0}, {"date": "2021-02-11", "close": 2.44, "volume": 154057.0}, {"date": "2021-02-12", "close": 2.51, "volume": 11009.0}, {"date": "2021-02-15", "close": 2.52, "volume": 7251.0}, {"date": "2021-02-16", "close": 2.59, "volume": 12228.0}, {"date": "2021-02-17", "close": 2.55, "volume": 12140.0}, {"date": "2021-02-18", "close": 2.45, "volume": 18584.0}, {"date": "2021-02-19", "close": 2.41, "volume": 39197.0}, {"date": "2021-02-22", "close": 2.49, "volume": 41980.0}, {"date": "2021-02-23", "close": 2.45, "volume": 37850.0}, {"date": "2021-02-24", "close": 2.35, "volume": 37071.0}, {"date": "2021-02-25", "close": 2.5, "volume": 185991.0}, {"date": "2021-02-26", "close": 2.48, "volume": 15083.0}, {"date": "2021-03-01", "close": 2.4, "volume": 97770.0}, {"date": "2021-03-02", "close": 2.35, "volume": 48497.0}, {"date": "2021-03-03", "close": 2.35, "volume": 60058.0}, {"date": "2021-03-04", "close": 2.4, "volume": 41141.0}, {"date": "2021-03-05", "close": 2.4, "volume": 17343.0}, {"date": "2021-03-08", "close": 2.41, "volume": 11335.0}, {"date": "2021-03-09", "close": 2.5, "volume": 64458.0}, {"date": "2021-03-10", "close": 2.5, "volume": 64189.0}, {"date": "2021-03-11", "close": 2.6, "volume": 33576.0}, {"date": "2021-03-12", "close": 2.58, "volume": 38900.0}, {"date": "2021-03-15", "close": 2.58, "volume": 21382.0}, {"date": "2021-03-16", "close": 2.58, "volume": 85814.0}, {"date": "2021-03-17", "close": 2.49, "volume": 27454.0}, {"date": "2021-03-18", "close": 2.5, "volume": 21985.0}, {"date": "2021-03-19", "close": 2.58, "volume": 26081.0}, {"date": "2021-03-22", "close": 2.58, "volume": 104665.0}, {"date": "2021-03-23", "close": 2.49, "volume": 26884.0}, {"date": "2021-03-24", "close": 2.44, "volume": 12568.0}, {"date": "2021-03-25", "close": 2.45, "volume": 6435.0}, {"date": "2021-03-26", "close": 2.5, "volume": 38885.0}, {"date": "2021-03-29", "close": 2.5, "volume": 26459.0}, {"date": "2021-03-30", "close": 2.48, "volume": 22307.0}, {"date": "2021-03-31", "close": 2.47, "volume": 353.0}, {"date": "2021-04-01", "close": 2.44, "volume": 25310.0}, {"date": "2021-04-06", "close": 2.45, "volume": 14979.0}, {"date": "2021-04-07", "close": 2.45, "volume": 18277.0}, {"date": "2021-04-08", "close": 2.44, "volume": 25635.0}, {"date": "2021-04-09", "close": 2.46, "volume": 22890.0}, {"date": "2021-04-12", "close": 2.47, "volume": 29611.0}, {"date": "2021-04-13", "close": 2.48, "volume": 32450.0}, {"date": "2021-04-14", "close": 2.49, "volume": 651748.0}, {"date": "2021-04-15", "close": 2.56, "volume": 64351.0}, {"date": "2021-04-16", "close": 2.58, "volume": 32064.0}, {"date": "2021-04-19", "close": 2.6, "volume": 571779.0}, {"date": "2021-04-20", "close": 2.64, "volume": 178248.0}, {"date": "2021-04-21", "close": 2.64, "volume": 51949.0}, {"date": "2021-04-22", "close": 2.57, "volume": 8487.0}, {"date": "2021-04-23", "close": 2.59, "volume": 55845.0}, {"date": "2021-04-26", "close": 2.61, "volume": 306011.0}, {"date": "2021-04-27", "close": 2.67, "volume": 29856.0}, {"date": "2021-04-28", "close": 2.77, "volume": 86893.0}, {"date": "2021-04-29", "close": 2.86, "volume": 98419.0}, {"date": "2021-04-30", "close": 2.79, "volume": 43504.0}, {"date": "2021-05-03", "close": 2.84, "volume": 95876.0}, {"date": "2021-05-04", "close": 2.84, "volume": 161142.0}, {"date": "2021-05-05", "close": 2.77, "volume": 209265.0}, {"date": "2021-05-06", "close": 2.85, "volume": 202714.0}, {"date": "2021-05-07", "close": 2.82, "volume": 95.0}, {"date": "2021-05-10", "close": 2.79, "volume": 18589.0}, {"date": "2021-05-11", "close": 2.66, "volume": 183695.0}, {"date": "2021-05-12", "close": 2.71, "volume": 78223.0}, {"date": "2021-05-13", "close": 2.77, "volume": 36603.0}, {"date": "2021-05-14", "close": 2.83, "volume": 79026.0}, {"date": "2021-05-17", "close": 2.85, "volume": 93416.0}, {"date": "2021-05-18", "close": 2.86, "volume": 42656.0}, {"date": "2021-05-19", "close": 2.76, "volume": 403024.0}, {"date": "2021-05-20", "close": 2.81, "volume": 39112.0}, {"date": "2021-05-21", "close": 2.87, "volume": 20803.0}, {"date": "2021-05-24", "close": 2.86, "volume": 15800.0}, {"date": "2021-05-25", "close": 2.95, "volume": 85746.0}, {"date": "2021-05-26", "close": 3.09, "volume": 163850.0}, {"date": "2021-05-27", "close": 2.99, "volume": 45017.0}, {"date": "2021-05-28", "close": 3.0, "volume": 83411.0}, {"date": "2021-05-31", "close": 2.9, "volume": 63713.0}, {"date": "2021-06-01", "close": 3.0, "volume": 21394.0}, {"date": "2021-06-02", "close": 3.0, "volume": 57539.0}, {"date": "2021-06-03", "close": 3.0, "volume": 23954.0}, {"date": "2021-06-04", "close": 3.0, "volume": 49599.0}, {"date": "2021-06-07", "close": 3.0, "volume": 41771.0}, {"date": "2021-06-08", "close": 2.94, "volume": 24422.0}, {"date": "2021-06-09", "close": 2.9, "volume": 70580.0}, {"date": "2021-06-10", "close": 2.85, "volume": 13665.0}, {"date": "2021-06-11", "close": 2.82, "volume": 12474.0}, {"date": "2021-06-15", "close": 2.87, "volume": 44612.0}, {"date": "2021-06-16", "close": 2.83, "volume": 12768.0}, {"date": "2021-06-17", "close": 2.79, "volume": 26529.0}, {"date": "2021-06-18", "close": 2.81, "volume": 48178.0}, {"date": "2021-06-21", "close": 2.79, "volume": 16259.0}, {"date": "2021-06-22", "close": 2.76, "volume": 32942.0}, {"date": "2021-06-23", "close": 2.75, "volume": 23005.0}, {"date": "2021-06-24", "close": 2.87, "volume": 31100.0}, {"date": "2021-06-25", "close": 2.87, "volume": 5328.0}, {"date": "2021-06-28", "close": 2.82, "volume": 43361.0}, {"date": "2021-06-29", "close": 2.8, "volume": 3108.0}, {"date": "2021-06-30", "close": 2.77, "volume": 28185.0}, {"date": "2021-07-01", "close": 2.79, "volume": 41630.0}, {"date": "2021-07-02", "close": 2.76, "volume": 71518.0}, {"date": "2021-07-05", "close": 2.72, "volume": 53471.0}, {"date": "2021-07-06", "close": 2.85, "volume": 26146.0}, {"date": "2021-07-07", "close": 2.82, "volume": 38590.0}, {"date": "2021-07-08", "close": 2.77, "volume": 33845.0}, {"date": "2021-07-09", "close": 2.68, "volume": 121284.0}, {"date": "2021-07-12", "close": 2.69, "volume": 32503.0}, {"date": "2021-07-13", "close": 2.7, "volume": 60066.0}, {"date": "2021-07-14", "close": 2.7, "volume": 45455.0}, {"date": "2021-07-15", "close": 2.76, "volume": 27801.0}, {"date": "2021-07-16", "close": 2.74, "volume": 20405.0}, {"date": "2021-07-19", "close": 2.6, "volume": 71234.0}, {"date": "2021-07-20", "close": 2.64, "volume": 26949.0}, {"date": "2021-07-21", "close": 2.69, "volume": 38044.0}, {"date": "2021-07-22", "close": 2.67, "volume": 36765.0}, {"date": "2021-07-23", "close": 2.66, "volume": 35614.0}, {"date": "2021-07-26", "close": 2.7, "volume": 17117.0}, {"date": "2021-07-27", "close": 2.76, "volume": 34595.0}, {"date": "2021-07-28", "close": 2.77, "volume": 19958.0}, {"date": "2021-07-29", "close": 2.75, "volume": 1412.0}, {"date": "2021-07-30", "close": 2.75, "volume": 11873.0}, {"date": "2021-08-02", "close": 2.72, "volume": 22669.0}, {"date": "2021-08-03", "close": 2.72, "volume": 5077.0}, {"date": "2021-08-04", "close": 2.77, "volume": 20854.0}, {"date": "2021-08-06", "close": 2.9, "volume": 67947.0}, {"date": "2021-08-09", "close": 2.95, "volume": 74749.0}, {"date": "2021-08-10", "close": 3.01, "volume": 63265.0}, {"date": "2021-08-11", "close": 3.09, "volume": 58113.0}, {"date": "2021-08-12", "close": 2.94, "volume": 26155.0}, {"date": "2021-08-13", "close": 3.09, "volume": 22983.0}, {"date": "2021-08-16", "close": 2.92, "volume": 16963.0}, {"date": "2021-08-17", "close": 3.02, "volume": 62287.0}, {"date": "2021-08-18", "close": 2.98, "volume": 16191.0}, {"date": "2021-08-19", "close": 3.02, "volume": 21139.0}, {"date": "2021-08-20", "close": 2.97, "volume": 7966.0}, {"date": "2021-08-23", "close": 2.915, "volume": 16828.0}, {"date": "2021-08-24", "close": 2.98, "volume": 11571.0}, {"date": "2021-08-25", "close": 3.01, "volume": 43145.0}, {"date": "2021-08-26", "close": 3.05, "volume": 65291.0}, {"date": "2021-08-27", "close": 3.16, "volume": 134836.0}, {"date": "2021-08-30", "close": 3.15, "volume": 55456.0}, {"date": "2021-08-31", "close": 3.28, "volume": 193845.0}, {"date": "2021-09-01", "close": 3.35, "volume": 76382.0}, {"date": "2021-09-02", "close": 3.28, "volume": 29081.0}, {"date": "2021-09-03", "close": 3.24, "volume": 49086.0}, {"date": "2021-09-06", "close": 3.23, "volume": 78464.0}, {"date": "2021-09-07", "close": 3.15, "volume": 37852.0}, {"date": "2021-09-08", "close": 3.05, "volume": 35283.0}, {"date": "2021-09-09", "close": 3.05, "volume": 59647.0}, {"date": "2021-09-10", "close": 3.21, "volume": 34114.0}, {"date": "2021-09-13", "close": 3.24, "volume": 909.0}, {"date": "2021-09-14", "close": 3.15, "volume": 1615.0}, {"date": "2021-09-15", "close": 3.05, "volume": 36992.0}, {"date": "2021-09-16", "close": 3.03, "volume": 43420.0}, {"date": "2021-09-17", "close": 3.1, "volume": 49458.0}, {"date": "2021-09-20", "close": 3.02, "volume": 58517.0}, {"date": "2021-09-21", "close": 3.13, "volume": 15527.0}, {"date": "2021-09-22", "close": 3.03, "volume": 55790.0}, {"date": "2021-09-23", "close": 3.01, "volume": 2583.0}, {"date": "2021-09-24", "close": 2.99, "volume": 6707.0}, {"date": "2021-09-27", "close": 2.93, "volume": 12662.0}, {"date": "2021-09-28", "close": 2.95, "volume": 30085.0}, {"date": "2021-09-29", "close": 2.93, "volume": 18.0}, {"date": "2021-09-30", "close": 3.0, "volume": 50539.0}, {"date": "2021-10-01", "close": 3.0, "volume": 10325.0}, {"date": "2021-10-04", "close": 2.89, "volume": 930.0}, {"date": "2021-10-05", "close": 2.9, "volume": 26164.0}, {"date": "2021-10-06", "close": 2.9, "volume": 16191.0}, {"date": "2021-10-07", "close": 2.98, "volume": 13344.0}, {"date": "2021-10-08", "close": 2.91, "volume": 8373.0}, {"date": "2021-10-11", "close": 2.95, "volume": 57698.0}, {"date": "2021-10-12", "close": 2.95, "volume": 19113.0}, {"date": "2021-10-13", "close": 2.9, "volume": 36526.0}, {"date": "2021-10-14", "close": 2.91, "volume": 5132.0}, {"date": "2021-10-15", "close": 2.96, "volume": 16839.0}, {"date": "2021-10-18", "close": 3.01, "volume": 19310.0}, {"date": "2021-10-19", "close": 3.14, "volume": 20457.0}, {"date": "2021-10-20", "close": 3.08, "volume": 17382.0}, {"date": "2021-10-21", "close": 3.01, "volume": 14230.0}, {"date": "2021-10-22", "close": 3.15, "volume": 54652.0}, {"date": "2021-10-25", "close": 3.18, "volume": 21428.0}, {"date": "2021-10-26", "close": 3.18, "volume": 5293.0}, {"date": "2021-10-27", "close": 3.13, "volume": 11406.0}, {"date": "2021-10-28", "close": 3.2, "volume": 25146.0}, {"date": "2021-10-29", "close": 3.13, "volume": 14360.0}, {"date": "2021-11-01", "close": 3.22, "volume": 18776.0}, {"date": "2021-11-02", "close": 3.26, "volume": 22215.0}, {"date": "2021-11-03", "close": 3.18, "volume": 20457.0}, {"date": "2021-11-04", "close": 3.24, "volume": 28454.0}, {"date": "2021-11-05", "close": 3.15, "volume": 8328.0}, {"date": "2021-11-08", "close": 3.31, "volume": 50443.0}, {"date": "2021-11-09", "close": 3.36, "volume": 21891.0}, {"date": "2021-11-10", "close": 3.31, "volume": 14905.0}, {"date": "2021-11-11", "close": 3.15, "volume": 11941.0}, {"date": "2021-11-12", "close": 3.25, "volume": 2730.0}, {"date": "2021-11-15", "close": 3.25, "volume": 5679.0}, {"date": "2021-11-16", "close": 3.17, "volume": 18727.0}, {"date": "2021-11-17", "close": 3.25, "volume": 4545.0}, {"date": "2021-11-18", "close": 3.25, "volume": 12491.0}, {"date": "2021-11-19", "close": 3.17, "volume": 12704.0}, {"date": "2021-11-22", "close": 3.25, "volume": 26193.0}, {"date": "2021-11-23", "close": 3.19, "volume": 13707.0}, {"date": "2021-11-24", "close": 3.18, "volume": 15090.0}, {"date": "2021-11-25", "close": 3.1, "volume": 8408.0}, {"date": "2021-11-26", "close": 3.1, "volume": 26154.0}, {"date": "2021-11-29", "close": 3.0, "volume": 153435.0}, {"date": "2021-11-30", "close": 3.1, "volume": 31147.0}, {"date": "2021-12-01", "close": 3.1, "volume": 108483.0}, {"date": "2021-12-02", "close": 3.07, "volume": 47248.0}, {"date": "2021-12-03", "close": 3.08, "volume": 31668.0}, {"date": "2021-12-06", "close": 3.08, "volume": 46575.0}, {"date": "2021-12-07", "close": 3.0, "volume": 5777.0}, {"date": "2021-12-08", "close": 2.95, "volume": 17324.0}, {"date": "2021-12-09", "close": 3.03, "volume": 62916.0}, {"date": "2021-12-10", "close": 3.03, "volume": 1031468.0}, {"date": "2021-12-13", "close": 3.14, "volume": 49569.0}, {"date": "2021-12-14", "close": 3.18, "volume": 125292.0}, {"date": "2021-12-15", "close": 3.07, "volume": 4601.0}, {"date": "2021-12-16", "close": 3.07, "volume": 9323.0}, {"date": "2021-12-17", "close": 3.13, "volume": 13017.0}, {"date": "2021-12-20", "close": 3.16, "volume": 25653.0}, {"date": "2021-12-21", "close": 3.21, "volume": 10509.0}, {"date": "2021-12-22", "close": 3.17, "volume": 3405.0}, {"date": "2021-12-23", "close": 3.2, "volume": 21146.0}, {"date": "2021-12-24", "close": 3.16, "volume": 9742.0}, {"date": "2021-12-29", "close": 3.23, "volume": 26296.0}, {"date": "2021-12-31", "close": 3.24, "volume": 36407.0}, {"date": "2022-01-04", "close": 3.09, "volume": 40039.0}, {"date": "2022-01-05", "close": 3.22, "volume": 13418.0}, {"date": "2022-01-06", "close": 3.25, "volume": 3709.0}, {"date": "2022-01-07", "close": 3.24, "volume": 512.0}, {"date": "2022-01-10", "close": 3.22, "volume": 24948.0}, {"date": "2022-01-11", "close": 3.39, "volume": 313627.0}, {"date": "2022-01-12", "close": 3.36, "volume": 40465.0}, {"date": "2022-01-13", "close": 3.3, "volume": 14891.0}, {"date": "2022-01-14", "close": 3.35, "volume": 29020.0}, {"date": "2022-01-17", "close": 3.3, "volume": 3358.0}, {"date": "2022-01-18", "close": 3.3, "volume": 5274.0}, {"date": "2022-01-19", "close": 3.25, "volume": 2560.0}, {"date": "2022-01-20", "close": 3.29, "volume": 3963.0}, {"date": "2022-01-21", "close": 3.21, "volume": 22363.0}, {"date": "2022-01-24", "close": 3.19, "volume": 27865.0}, {"date": "2022-01-25", "close": 3.06, "volume": 16748.0}, {"date": "2022-01-27", "close": 3.11, "volume": 20894.0}, {"date": "2022-01-28", "close": 3.07, "volume": 6606.0}, {"date": "2022-01-31", "close": 3.15, "volume": 9183.0}, {"date": "2022-02-02", "close": 3.17, "volume": 14751.0}, {"date": "2022-02-03", "close": 3.1, "volume": 1200.0}, {"date": "2022-02-04", "close": 3.19, "volume": 6131.0}, {"date": "2022-02-07", "close": 3.13, "volume": 9719.0}, {"date": "2022-02-08", "close": 3.19, "volume": 8631.0}, {"date": "2022-02-09", "close": 3.13, "volume": 29403.0}, {"date": "2022-02-10", "close": 3.21, "volume": 8493.0}, {"date": "2022-02-11", "close": 3.21, "volume": 11524.0}, {"date": "2022-02-14", "close": 3.2, "volume": 3992.0}, {"date": "2022-02-15", "close": 3.18, "volume": 1214.0}, {"date": "2022-02-16", "close": 3.2, "volume": 65025.0}, {"date": "2022-02-17", "close": 3.195, "volume": 47180.0}, {"date": "2022-02-18", "close": 3.14, "volume": 21965.0}, {"date": "2022-02-21", "close": 3.07, "volume": 10349.0}, {"date": "2022-02-22", "close": 2.95, "volume": 37630.0}, {"date": "2022-02-23", "close": 2.97, "volume": 40709.0}, {"date": "2022-02-24", "close": 2.91, "volume": 46954.0}, {"date": "2022-02-25", "close": 3.0, "volume": 84525.0}, {"date": "2022-02-28", "close": 2.93, "volume": 60090.0}, {"date": "2022-03-01", "close": 2.97, "volume": 66967.0}, {"date": "2022-03-02", "close": 3.08, "volume": 26152.0}, {"date": "2022-03-03", "close": 3.07, "volume": 22959.0}, {"date": "2022-03-04", "close": 3.07, "volume": 71185.0}, {"date": "2022-03-07", "close": 3.0, "volume": 71047.0}, {"date": "2022-03-08", "close": 3.04, "volume": 34549.0}, {"date": "2022-03-09", "close": 3.04, "volume": 34227.0}, {"date": "2022-03-10", "close": 3.05, "volume": 60842.0}, {"date": "2022-03-11", "close": 3.05, "volume": 23112.0}, {"date": "2022-03-14", "close": 3.12, "volume": 40010.0}, {"date": "2022-03-15", "close": 3.09, "volume": 77991.0}, {"date": "2022-03-16", "close": 2.98, "volume": 10264.0}, {"date": "2022-03-17", "close": 2.99, "volume": 9346.0}, {"date": "2022-03-18", "close": 2.95, "volume": 20871.0}, {"date": "2022-03-21", "close": 2.91, "volume": 26036.0}, {"date": "2022-03-22", "close": 2.95, "volume": 26773.0}, {"date": "2022-03-23", "close": 2.99, "volume": 76390.0}, {"date": "2022-03-24", "close": 2.91, "volume": 107995.0}, {"date": "2022-03-25", "close": 2.94, "volume": 98734.0}, {"date": "2022-03-28", "close": 2.91, "volume": 29762.0}, {"date": "2022-03-29", "close": 2.88, "volume": 32138.0}, {"date": "2022-03-30", "close": 2.94, "volume": 55380.0}, {"date": "2022-03-31", "close": 2.95, "volume": 30526.0}, {"date": "2022-04-01", "close": 2.93, "volume": 18873.0}, {"date": "2022-04-04", "close": 2.85, "volume": 137821.0}, {"date": "2022-04-05", "close": 2.85, "volume": 44399.0}, {"date": "2022-04-06", "close": 2.9, "volume": 31451.0}, {"date": "2022-04-07", "close": 2.88, "volume": 23091.0}, {"date": "2022-04-08", "close": 2.85, "volume": 26075.0}, {"date": "2022-04-11", "close": 2.91, "volume": 15079.0}, {"date": "2022-04-12", "close": 2.93, "volume": 22220.0}, {"date": "2022-04-13", "close": 2.89, "volume": 19600.0}, {"date": "2022-04-14", "close": 2.92, "volume": 15286.0}, {"date": "2022-04-19", "close": 2.86, "volume": 17991.0}, {"date": "2022-04-20", "close": 2.86, "volume": 59257.0}, {"date": "2022-04-21", "close": 2.87, "volume": 77894.0}, {"date": "2022-04-22", "close": 2.8, "volume": 1977.0}, {"date": "2022-04-26", "close": 2.85, "volume": 10539.0}, {"date": "2022-04-27", "close": 2.87, "volume": 7708.0}, {"date": "2022-04-28", "close": 2.85, "volume": 41830.0}, {"date": "2022-04-29", "close": 2.88, "volume": 6252.0}, {"date": "2022-05-02", "close": 2.84, "volume": 47759.0}, {"date": "2022-05-03", "close": 2.78, "volume": 32009.0}, {"date": "2022-05-04", "close": 2.8, "volume": 29947.0}, {"date": "2022-05-05", "close": 2.76, "volume": 2808.0}, {"date": "2022-05-06", "close": 2.72, "volume": 12777.0}, {"date": "2022-05-09", "close": 2.68, "volume": 30627.0}, {"date": "2022-05-10", "close": 2.61, "volume": 29729.0}, {"date": "2022-05-11", "close": 2.62, "volume": 10337.0}, {"date": "2022-05-12", "close": 2.51, "volume": 17906.0}, {"date": "2022-05-13", "close": 2.5, "volume": 36156.0}, {"date": "2022-05-16", "close": 2.55, "volume": 47105.0}, {"date": "2022-05-17", "close": 2.6, "volume": 3821.0}, {"date": "2022-05-18", "close": 2.65, "volume": 4571.0}, {"date": "2022-05-19", "close": 2.46, "volume": 56162.0}, {"date": "2022-05-20", "close": 2.42, "volume": 80827.0}, {"date": "2022-05-23", "close": 2.45, "volume": 28884.0}, {"date": "2022-05-24", "close": 2.48, "volume": 20194.0}, {"date": "2022-05-25", "close": 2.5, "volume": 24410.0}, {"date": "2022-05-26", "close": 2.33, "volume": 42213.0}, {"date": "2022-05-27", "close": 2.5, "volume": 10302.0}, {"date": "2022-05-30", "close": 2.48, "volume": 32810.0}, {"date": "2022-05-31", "close": 2.34, "volume": 55464.0}, {"date": "2022-06-01", "close": 2.38, "volume": 22831.0}, {"date": "2022-06-02", "close": 2.3, "volume": 20601.0}, {"date": "2022-06-03", "close": 2.35, "volume": 17382.0}, {"date": "2022-06-06", "close": 2.29, "volume": 23390.0}, {"date": "2022-06-07", "close": 2.32, "volume": 31221.0}, {"date": "2022-06-08", "close": 2.26, "volume": 9080.0}, {"date": "2022-06-09", "close": 2.17, "volume": 48187.0}, {"date": "2022-06-10", "close": 2.05, "volume": 120261.0}, {"date": "2022-06-14", "close": 1.95, "volume": 265062.0}, {"date": "2022-06-15", "close": 1.9, "volume": 160223.0}, {"date": "2022-06-16", "close": 2.06, "volume": 20736.0}, {"date": "2022-06-17", "close": 1.91, "volume": 54215.0}, {"date": "2022-06-20", "close": 1.835, "volume": 47748.0}, {"date": "2022-06-21", "close": 1.95, "volume": 41866.0}, {"date": "2022-06-22", "close": 1.97, "volume": 15203.0}, {"date": "2022-06-23", "close": 1.945, "volume": 45121.0}, {"date": "2022-06-24", "close": 2.0, "volume": 26174.0}, {"date": "2022-06-27", "close": 2.11, "volume": 345735.0}, {"date": "2022-06-28", "close": 2.18, "volume": 24842.0}, {"date": "2022-06-29", "close": 2.1, "volume": 25050.0}, {"date": "2022-06-30", "close": 2.08, "volume": 46963.0}, {"date": "2022-07-01", "close": 2.19, "volume": 5083.0}, {"date": "2022-07-04", "close": 2.14, "volume": 38944.0}, {"date": "2022-07-05", "close": 2.1, "volume": 21002.0}, {"date": "2022-07-06", "close": 2.08, "volume": 78650.0}, {"date": "2022-07-07", "close": 2.07, "volume": 13256.0}, {"date": "2022-07-08", "close": 2.25, "volume": 56510.0}, {"date": "2022-07-11", "close": 2.25, "volume": 5112.0}, {"date": "2022-07-12", "close": 2.18, "volume": 35114.0}, {"date": "2022-07-13", "close": 2.16, "volume": 38609.0}, {"date": "2022-07-14", "close": 2.15, "volume": 16025.0}, {"date": "2022-07-15", "close": 2.17, "volume": 15721.0}, {"date": "2022-07-18", "close": 2.17, "volume": 18628.0}, {"date": "2022-07-19", "close": 2.25, "volume": 71314.0}, {"date": "2022-07-20", "close": 2.3, "volume": 34162.0}, {"date": "2022-07-21", "close": 2.38, "volume": 2341.0}, {"date": "2022-07-22", "close": 2.36, "volume": 10374.0}, {"date": "2022-07-25", "close": 2.35, "volume": 24674.0}, {"date": "2022-07-26", "close": 2.34, "volume": 41014.0}, {"date": "2022-07-27", "close": 2.36, "volume": 6116.0}, {"date": "2022-07-28", "close": 2.36, "volume": 39752.0}, {"date": "2022-07-29", "close": 2.4, "volume": 32943.0}, {"date": "2022-08-01", "close": 2.49, "volume": 50438.0}, {"date": "2022-08-02", "close": 2.545, "volume": 39791.0}, {"date": "2022-08-03", "close": 2.5, "volume": 51425.0}, {"date": "2022-08-04", "close": 2.5, "volume": 12064.0}, {"date": "2022-08-05", "close": 2.4, "volume": 36638.0}, {"date": "2022-08-08", "close": 2.46, "volume": 28035.0}, {"date": "2022-08-09", "close": 2.46, "volume": 3777.0}, {"date": "2022-08-10", "close": 2.5, "volume": 32587.0}, {"date": "2022-08-11", "close": 2.48, "volume": 45198.0}, {"date": "2022-08-12", "close": 2.5, "volume": 23692.0}, {"date": "2022-08-15", "close": 2.48, "volume": 26936.0}, {"date": "2022-08-16", "close": 2.455, "volume": 52520.0}, {"date": "2022-08-17", "close": 2.42, "volume": 8904.0}, {"date": "2022-08-18", "close": 2.43, "volume": 4526.0}, {"date": "2022-08-19", "close": 2.4, "volume": 7558.0}, {"date": "2022-08-22", "close": 2.52, "volume": 39000.0}, {"date": "2022-08-23", "close": 2.48, "volume": 2896.0}, {"date": "2022-08-24", "close": 2.425, "volume": 405.0}, {"date": "2022-08-25", "close": 2.37, "volume": 16025.0}, {"date": "2022-08-26", "close": 2.45, "volume": 22004.0}, {"date": "2022-08-29", "close": 2.37, "volume": 91480.0}, {"date": "2022-08-30", "close": 2.44, "volume": 27347.0}, {"date": "2022-08-31", "close": 2.44, "volume": 34172.0}, {"date": "2022-09-01", "close": 2.48, "volume": 9431.0}, {"date": "2022-09-02", "close": 2.5, "volume": 18833.0}, {"date": "2022-09-05", "close": 2.44, "volume": 17286.0}, {"date": "2022-09-06", "close": 2.39, "volume": 67778.0}, {"date": "2022-09-07", "close": 2.4, "volume": 8819.0}, {"date": "2022-09-08", "close": 2.38, "volume": 78277.0}, {"date": "2022-09-09", "close": 2.31, "volume": 74345.0}, {"date": "2022-09-12", "close": 2.17, "volume": 22863.0}, {"date": "2022-09-13", "close": 2.21, "volume": 4866.0}, {"date": "2022-09-14", "close": 2.2, "volume": 26136.0}, {"date": "2022-09-15", "close": 2.19, "volume": 11712.0}, {"date": "2022-09-16", "close": 2.27, "volume": 63469.0}, {"date": "2022-09-19", "close": 2.21, "volume": 32597.0}, {"date": "2022-09-20", "close": 2.22, "volume": 6154.0}, {"date": "2022-09-21", "close": 2.16, "volume": 42792.0}, {"date": "2022-09-23", "close": 2.49, "volume": 167220.0}, {"date": "2022-09-26", "close": 2.44, "volume": 52696.0}, {"date": "2022-09-27", "close": 2.57, "volume": 44724.0}, {"date": "2022-09-28", "close": 2.57, "volume": 32094.0}, {"date": "2022-09-29", "close": 2.41, "volume": 40665.0}, {"date": "2022-09-30", "close": 2.5, "volume": 8942.0}, {"date": "2022-10-03", "close": 2.57, "volume": 8730.0}, {"date": "2022-10-04", "close": 2.61, "volume": 11948.0}, {"date": "2022-10-05", "close": 2.53, "volume": 23587.0}, {"date": "2022-10-06", "close": 2.59, "volume": 61569.0}, {"date": "2022-10-07", "close": 2.56, "volume": 39218.0}, {"date": "2022-10-10", "close": 2.58, "volume": 21852.0}, {"date": "2022-10-11", "close": 2.46, "volume": 15434.0}, {"date": "2022-10-12", "close": 2.5, "volume": 15080.0}, {"date": "2022-10-13", "close": 2.51, "volume": 79984.0}, {"date": "2022-10-14", "close": 2.49, "volume": 11281.0}, {"date": "2022-10-17", "close": 2.48, "volume": 16539.0}, {"date": "2022-10-18", "close": 2.5, "volume": 5674.0}, {"date": "2022-10-19", "close": 2.5, "volume": 13575.0}, {"date": "2022-10-20", "close": 2.49, "volume": 5601.0}, {"date": "2022-10-21", "close": 2.48, "volume": 121009.0}, {"date": "2022-10-24", "close": 2.49, "volume": 98467.0}, {"date": "2022-10-25", "close": 2.4, "volume": 15155.0}, {"date": "2022-10-26", "close": 2.42, "volume": 7076.0}, {"date": "2022-10-27", "close": 2.56, "volume": 13604.0}, {"date": "2022-10-28", "close": 2.51, "volume": 25048.0}, {"date": "2022-10-31", "close": 2.44, "volume": 10368.0}, {"date": "2022-11-01", "close": 2.57, "volume": 35312.0}, {"date": "2022-11-02", "close": 2.56, "volume": 48551.0}, {"date": "2022-11-03", "close": 2.5, "volume": 2054.0}, {"date": "2022-11-04", "close": 2.44, "volume": 18439.0}, {"date": "2022-11-07", "close": 2.44, "volume": 20258.0}, {"date": "2022-11-08", "close": 2.39, "volume": 1151.0}, {"date": "2022-11-09", "close": 2.39, "volume": 38948.0}, {"date": "2022-11-10", "close": 2.4, "volume": 5919.0}, {"date": "2022-11-11", "close": 2.51, "volume": 27210.0}, {"date": "2022-11-14", "close": 2.53, "volume": 2000.0}, {"date": "2022-11-15", "close": 2.38, "volume": 29385.0}, {"date": "2022-11-16", "close": 2.44, "volume": 19440.0}, {"date": "2022-11-17", "close": 2.4, "volume": 29761.0}, {"date": "2022-11-18", "close": 2.4, "volume": 16726.0}, {"date": "2022-11-21", "close": 2.49, "volume": 8550.0}, {"date": "2022-11-22", "close": 2.41, "volume": 15882.0}, {"date": "2022-11-23", "close": 2.34, "volume": 52261.0}, {"date": "2022-11-24", "close": 2.39, "volume": 10432.0}, {"date": "2022-11-25", "close": 2.4, "volume": 9843.0}, {"date": "2022-11-28", "close": 2.42, "volume": 8397.0}, {"date": "2022-11-29", "close": 2.4, "volume": 28639.0}, {"date": "2022-11-30", "close": 2.34, "volume": 7095.0}, {"date": "2022-12-01", "close": 2.39, "volume": 8566.0}, {"date": "2022-12-02", "close": 2.41, "volume": 11986.0}, {"date": "2022-12-05", "close": 2.41, "volume": 1714.0}, {"date": "2022-12-06", "close": 2.44, "volume": 12756.0}, {"date": "2022-12-07", "close": 2.36, "volume": 10817.0}, {"date": "2022-12-08", "close": 2.35, "volume": 12214.0}, {"date": "2022-12-09", "close": 2.34, "volume": 4864.0}, {"date": "2022-12-12", "close": 2.4, "volume": 10542.0}, {"date": "2022-12-13", "close": 2.35, "volume": 7693.0}, {"date": "2022-12-14", "close": 2.37, "volume": 4128.0}, {"date": "2022-12-15", "close": 2.44, "volume": 12716.0}, {"date": "2022-12-16", "close": 2.47, "volume": 13984.0}, {"date": "2022-12-19", "close": 2.49, "volume": 2175.0}, {"date": "2022-12-20", "close": 2.54, "volume": 10798.0}, {"date": "2022-12-21", "close": 2.4, "volume": 27707.0}, {"date": "2022-12-22", "close": 2.42, "volume": 13451.0}, {"date": "2022-12-23", "close": 2.5, "volume": 38264.0}, {"date": "2022-12-28", "close": 2.4, "volume": 19159.0}, {"date": "2022-12-29", "close": 2.38, "volume": 4123.0}, {"date": "2022-12-30", "close": 2.39, "volume": 2279.0}, {"date": "2023-01-03", "close": 2.39, "volume": 10783.0}, {"date": "2023-01-04", "close": 2.34, "volume": 31080.0}, {"date": "2023-01-05", "close": 2.38, "volume": 15579.0}, {"date": "2023-01-06", "close": 2.36, "volume": 35439.0}, {"date": "2023-01-09", "close": 2.36, "volume": 5027.0}, {"date": "2023-01-10", "close": 2.3, "volume": 58949.0}, {"date": "2023-01-11", "close": 2.3, "volume": 52222.0}, {"date": "2023-01-12", "close": 2.31, "volume": 12606.0}, {"date": "2023-01-13", "close": 2.3, "volume": 43489.0}, {"date": "2023-01-16", "close": 2.32, "volume": 12451.0}, {"date": "2023-01-17", "close": 2.26, "volume": 90292.0}, {"date": "2023-01-18", "close": 2.26, "volume": 17595.0}, {"date": "2023-01-19", "close": 2.3, "volume": 1445.0}, {"date": "2023-01-20", "close": 2.28, "volume": 4960.0}, {"date": "2023-01-23", "close": 2.24, "volume": 9929.0}, {"date": "2023-01-24", "close": 2.24, "volume": 28817.0}, {"date": "2023-01-25", "close": 2.28, "volume": 3941.0}, {"date": "2023-01-27", "close": 2.25, "volume": 8271.0}, {"date": "2023-01-30", "close": 2.35, "volume": 33824.0}, {"date": "2023-01-31", "close": 2.27, "volume": 9400.0}, {"date": "2023-02-01", "close": 2.27, "volume": 12689.0}, {"date": "2023-02-02", "close": 2.31, "volume": 8022.0}, {"date": "2023-02-03", "close": 2.31, "volume": 5034.0}, {"date": "2023-02-06", "close": 2.22, "volume": 105956.0}, {"date": "2023-02-07", "close": 2.16, "volume": 199186.0}, {"date": "2023-02-08", "close": 2.18, "volume": 13556.0}, {"date": "2023-02-09", "close": 2.19, "volume": 25387.0}, {"date": "2023-02-10", "close": 2.18, "volume": 31835.0}, {"date": "2023-02-13", "close": 2.26, "volume": 9625.0}, {"date": "2023-02-14", "close": 2.2, "volume": 12096.0}, {"date": "2023-02-15", "close": 2.2, "volume": 11699.0}, {"date": "2023-02-16", "close": 2.05, "volume": 94225.0}, {"date": "2023-02-17", "close": 2.04, "volume": 79268.0}, {"date": "2023-02-20", "close": 2.1, "volume": 15618.0}, {"date": "2023-02-21", "close": 2.23, "volume": 39423.0}, {"date": "2023-02-22", "close": 2.23, "volume": 31353.0}, {"date": "2023-02-23", "close": 2.25, "volume": 73809.0}, {"date": "2023-02-24", "close": 2.2, "volume": 73894.0}, {"date": "2023-02-27", "close": 2.2, "volume": 62149.0}, {"date": "2023-02-28", "close": 1.95, "volume": 823078.0}, {"date": "2023-03-01", "close": 1.88, "volume": 394453.0}, {"date": "2023-03-02", "close": 1.845, "volume": 115090.0}, {"date": "2023-03-03", "close": 1.825, "volume": 155828.0}, {"date": "2023-03-06", "close": 1.695, "volume": 246485.0}, {"date": "2023-03-07", "close": 1.7, "volume": 140383.0}, {"date": "2023-03-08", "close": 1.67, "volume": 148973.0}, {"date": "2023-03-09", "close": 1.675, "volume": 65395.0}, {"date": "2023-03-10", "close": 1.68, "volume": 125520.0}, {"date": "2023-03-13", "close": 1.73, "volume": 147908.0}, {"date": "2023-03-14", "close": 1.7, "volume": 195944.0}, {"date": "2023-03-15", "close": 1.685, "volume": 288491.0}, {"date": "2023-03-16", "close": 1.59, "volume": 162466.0}, {"date": "2023-03-17", "close": 1.6, "volume": 33496.0}, {"date": "2023-03-20", "close": 1.57, "volume": 126522.0}, {"date": "2023-03-21", "close": 1.57, "volume": 74773.0}, {"date": "2023-03-22", "close": 1.58, "volume": 47858.0}, {"date": "2023-03-23", "close": 1.53, "volume": 62146.0}, {"date": "2023-03-24", "close": 1.585, "volume": 64284.0}, {"date": "2023-03-27", "close": 1.55, "volume": 54377.0}, {"date": "2023-03-28", "close": 1.59, "volume": 39767.0}, {"date": "2023-03-29", "close": 1.7, "volume": 98879.0}, {"date": "2023-03-30", "close": 1.655, "volume": 51445.0}, {"date": "2023-03-31", "close": 1.66, "volume": 565679.0}, {"date": "2023-04-03", "close": 1.695, "volume": 157018.0}, {"date": "2023-04-04", "close": 1.7, "volume": 336581.0}, {"date": "2023-04-05", "close": 1.725, "volume": 8291.0}, {"date": "2023-04-06", "close": 1.745, "volume": 895311.0}, {"date": "2023-04-11", "close": 1.75, "volume": 109219.0}, {"date": "2023-04-12", "close": 1.78, "volume": 74432.0}, {"date": "2023-04-13", "close": 1.79, "volume": 7180.0}, {"date": "2023-04-14", "close": 1.785, "volume": 33368.0}, {"date": "2023-04-17", "close": 1.85, "volume": 63077.0}, {"date": "2023-04-18", "close": 1.83, "volume": 75083.0}, {"date": "2023-04-19", "close": 1.84, "volume": 64073.0}, {"date": "2023-04-21", "close": 1.8325, "volume": 36693.0}, {"date": "2023-04-24", "close": 1.78, "volume": 118204.0}, {"date": "2023-04-26", "close": 1.77, "volume": 8836.0}, {"date": "2023-04-27", "close": 1.815, "volume": 26048.0}, {"date": "2023-04-28", "close": 1.82, "volume": 568.0}, {"date": "2023-05-01", "close": 1.79, "volume": 17990.0}, {"date": "2023-05-02", "close": 1.78, "volume": 16487.0}, {"date": "2023-05-03", "close": 1.775, "volume": 77279.0}, {"date": "2023-05-05", "close": 1.79, "volume": 10060.0}, {"date": "2023-05-08", "close": 1.765, "volume": 12551.0}, {"date": "2023-05-09", "close": 1.73, "volume": 104064.0}, {"date": "2023-05-10", "close": 1.69, "volume": 32934.0}, {"date": "2023-05-11", "close": 1.67, "volume": 16807.0}, {"date": "2023-05-12", "close": 1.685, "volume": 20125.0}, {"date": "2023-05-15", "close": 1.6325, "volume": 88317.0}, {"date": "2023-05-16", "close": 1.65, "volume": 70310.0}, {"date": "2023-05-17", "close": 1.6, "volume": 138474.0}, {"date": "2023-05-18", "close": 1.59, "volume": 37677.0}, {"date": "2023-05-19", "close": 1.58, "volume": 25780.0}, {"date": "2023-05-22", "close": 1.64, "volume": 46852.0}, {"date": "2023-05-23", "close": 1.595, "volume": 36205.0}, {"date": "2023-05-24", "close": 1.55, "volume": 83365.0}, {"date": "2023-05-25", "close": 1.56, "volume": 53762.0}, {"date": "2023-05-26", "close": 1.555, "volume": 207130.0}, {"date": "2023-05-29", "close": 1.6, "volume": 108971.0}, {"date": "2023-05-30", "close": 1.59, "volume": 1671.0}, {"date": "2023-05-31", "close": 1.625, "volume": 43502.0}, {"date": "2023-06-01", "close": 1.615, "volume": 63556.0}, {"date": "2023-06-02", "close": 1.615, "volume": 107250.0}, {"date": "2023-06-05", "close": 1.585, "volume": 85298.0}, {"date": "2023-06-06", "close": 1.59, "volume": 66480.0}, {"date": "2023-06-07", "close": 1.515, "volume": 80956.0}, {"date": "2023-06-08", "close": 1.52, "volume": 25194.0}, {"date": "2023-06-09", "close": 1.54, "volume": 54015.0}, {"date": "2023-06-13", "close": 1.56, "volume": 53865.0}, {"date": "2023-06-14", "close": 1.53, "volume": 58100.0}, {"date": "2023-06-15", "close": 1.53, "volume": 43500.0}, {"date": "2023-06-16", "close": 1.53, "volume": 86601.0}, {"date": "2023-06-19", "close": 1.5, "volume": 97067.0}, {"date": "2023-06-20", "close": 1.5, "volume": 81882.0}, {"date": "2023-06-21", "close": 1.49, "volume": 15719.0}, {"date": "2023-06-22", "close": 1.47, "volume": 91911.0}, {"date": "2023-06-23", "close": 1.46, "volume": 11426.0}, {"date": "2023-06-26", "close": 1.42, "volume": 49417.0}, {"date": "2023-06-27", "close": 1.4, "volume": 158597.0}, {"date": "2023-06-28", "close": 1.45, "volume": 32977.0}, {"date": "2023-06-29", "close": 1.46, "volume": 25767.0}, {"date": "2023-06-30", "close": 1.45, "volume": 122161.0}, {"date": "2023-07-03", "close": 1.49, "volume": 63261.0}, {"date": "2023-07-04", "close": 1.48, "volume": 40870.0}, {"date": "2023-07-05", "close": 1.5, "volume": 279788.0}, {"date": "2023-07-06", "close": 1.53, "volume": 72354.0}, {"date": "2023-07-07", "close": 1.525, "volume": 105763.0}, {"date": "2023-07-10", "close": 1.61, "volume": 12998.0}, {"date": "2023-07-11", "close": 1.72, "volume": 13692.0}, {"date": "2023-07-12", "close": 1.53, "volume": 28658.0}, {"date": "2023-07-13", "close": 1.67, "volume": 103042.0}, {"date": "2023-07-14", "close": 1.56, "volume": 21654.0}, {"date": "2023-07-17", "close": 1.62, "volume": 16952.0}, {"date": "2023-07-18", "close": 1.58, "volume": 820.0}, {"date": "2023-07-19", "close": 1.61, "volume": 39206.0}, {"date": "2023-07-20", "close": 1.62, "volume": 24323.0}, {"date": "2023-07-21", "close": 1.63, "volume": 7183.0}, {"date": "2023-07-24", "close": 1.63, "volume": 27835.0}, {"date": "2023-07-25", "close": 1.68, "volume": 47187.0}, {"date": "2023-07-26", "close": 1.735, "volume": 86559.0}, {"date": "2023-07-27", "close": 1.79, "volume": 57180.0}, {"date": "2023-07-28", "close": 1.76, "volume": 23546.0}, {"date": "2023-07-31", "close": 1.76, "volume": 20028.0}, {"date": "2023-08-01", "close": 1.8, "volume": 34435.0}, {"date": "2023-08-02", "close": 1.9, "volume": 111785.0}, {"date": "2023-08-03", "close": 1.87, "volume": 37859.0}, {"date": "2023-08-04", "close": 1.87, "volume": 30780.0}, {"date": "2023-08-07", "close": 1.875, "volume": 12769.0}, {"date": "2023-08-08", "close": 1.83, "volume": 24892.0}, {"date": "2023-08-09", "close": 1.86, "volume": 13483.0}, {"date": "2023-08-10", "close": 1.9, "volume": 54191.0}, {"date": "2023-08-11", "close": 1.865, "volume": 23093.0}, {"date": "2023-08-14", "close": 1.925, "volume": 16045.0}, {"date": "2023-08-15", "close": 1.925, "volume": 41902.0}, {"date": "2023-08-16", "close": 1.855, "volume": 117411.0}, {"date": "2023-08-17", "close": 1.875, "volume": 2436.0}, {"date": "2023-08-18", "close": 1.76, "volume": 128162.0}, {"date": "2023-08-21", "close": 1.75, "volume": 27571.0}, {"date": "2023-08-22", "close": 1.73, "volume": 10236.0}, {"date": "2023-08-23", "close": 1.655, "volume": 10843.0}, {"date": "2023-08-24", "close": 1.685, "volume": 2412.0}, {"date": "2023-08-25", "close": 1.7275, "volume": 15514.0}, {"date": "2023-08-28", "close": 1.77, "volume": 3625.0}, {"date": "2023-08-29", "close": 1.715, "volume": 11774.0}, {"date": "2023-08-30", "close": 2.12, "volume": 557778.0}, {"date": "2023-08-31", "close": 2.17, "volume": 168742.0}, {"date": "2023-09-01", "close": 2.21, "volume": 98813.0}, {"date": "2023-09-04", "close": 2.3, "volume": 51875.0}, {"date": "2023-09-05", "close": 2.215, "volume": 85877.0}, {"date": "2023-09-06", "close": 2.18, "volume": 129841.0}, {"date": "2023-09-07", "close": 2.2, "volume": 46153.0}, {"date": "2023-09-08", "close": 2.17, "volume": 132542.0}, {"date": "2023-09-11", "close": 2.28, "volume": 122059.0}, {"date": "2023-09-12", "close": 2.28, "volume": 37813.0}, {"date": "2023-09-13", "close": 2.26, "volume": 89116.0}, {"date": "2023-09-14", "close": 2.13, "volume": 46988.0}, {"date": "2023-09-15", "close": 2.18, "volume": 58909.0}, {"date": "2023-09-18", "close": 2.14, "volume": 39670.0}, {"date": "2023-09-19", "close": 2.14, "volume": 33920.0}, {"date": "2023-09-20", "close": 2.12, "volume": 157378.0}, {"date": "2023-09-21", "close": 2.11, "volume": 55436.0}, {"date": "2023-09-22", "close": 2.13, "volume": 106326.0}, {"date": "2023-09-25", "close": 2.13, "volume": 19432.0}, {"date": "2023-09-26", "close": 2.14, "volume": 35174.0}, {"date": "2023-09-27", "close": 2.16, "volume": 179025.0}, {"date": "2023-09-28", "close": 2.1, "volume": 122829.0}, {"date": "2023-09-29", "close": 2.1, "volume": 89807.0}, {"date": "2023-10-02", "close": 2.08, "volume": 63370.0}, {"date": "2023-10-03", "close": 2.15, "volume": 33040.0}, {"date": "2023-10-04", "close": 2.15, "volume": 33546.0}, {"date": "2023-10-05", "close": 2.15, "volume": 12759.0}, {"date": "2023-10-06", "close": 2.15, "volume": 8701.0}, {"date": "2023-10-09", "close": 2.15, "volume": 42960.0}, {"date": "2023-10-10", "close": 2.18, "volume": 39279.0}, {"date": "2023-10-11", "close": 2.23, "volume": 72783.0}, {"date": "2023-10-12", "close": 2.25, "volume": 39950.0}, {"date": "2023-10-13", "close": 2.26, "volume": 9161.0}, {"date": "2023-10-16", "close": 2.24, "volume": 53994.0}, {"date": "2023-10-17", "close": 2.15, "volume": 75681.0}, {"date": "2023-10-18", "close": 2.22, "volume": 95307.0}, {"date": "2023-10-19", "close": 2.09, "volume": 66819.0}, {"date": "2023-10-20", "close": 2.11, "volume": 50785.0}, {"date": "2023-10-23", "close": 2.1, "volume": 1792.0}, {"date": "2023-10-24", "close": 2.05, "volume": 121132.0}, {"date": "2023-10-25", "close": 2.05, "volume": 70004.0}, {"date": "2023-10-26", "close": 2.04, "volume": 6795.0}, {"date": "2023-10-27", "close": 1.995, "volume": 20005.0}, {"date": "2023-10-30", "close": 1.955, "volume": 24985.0}, {"date": "2023-10-31", "close": 1.995, "volume": 2138.0}, {"date": "2023-11-01", "close": 1.995, "volume": 18657.0}, {"date": "2023-11-02", "close": 2.06, "volume": 19832.0}, {"date": "2023-11-03", "close": 2.08, "volume": 41787.0}, {"date": "2023-11-06", "close": 2.05, "volume": 6191.0}, {"date": "2023-11-07", "close": 2.02, "volume": 11241.0}, {"date": "2023-11-08", "close": 2.08, "volume": 17135.0}, {"date": "2023-11-09", "close": 2.12, "volume": 44358.0}, {"date": "2023-11-10", "close": 2.08, "volume": 7738.0}, {"date": "2023-11-13", "close": 2.14, "volume": 68791.0}, {"date": "2023-11-14", "close": 2.1, "volume": 1545.0}, {"date": "2023-11-15", "close": 2.08, "volume": 32080.0}, {"date": "2023-11-16", "close": 2.13, "volume": 20819.0}, {"date": "2023-11-17", "close": 2.09, "volume": 23743.0}, {"date": "2023-11-20", "close": 2.04, "volume": 16854.0}, {"date": "2023-11-21", "close": 2.09, "volume": 18653.0}, {"date": "2023-11-22", "close": 2.05, "volume": 18696.0}, {"date": "2023-11-23", "close": 2.03, "volume": 86303.0}, {"date": "2023-11-24", "close": 1.995, "volume": 161320.0}, {"date": "2023-11-27", "close": 2.08, "volume": 16354.0}, {"date": "2023-11-28", "close": 2.05, "volume": 55901.0}, {"date": "2023-11-29", "close": 2.0, "volume": 49569.0}, {"date": "2023-11-30", "close": 2.05, "volume": 38898.0}, {"date": "2023-12-01", "close": 2.06, "volume": 18971.0}, {"date": "2023-12-04", "close": 2.02, "volume": 56277.0}, {"date": "2023-12-05", "close": 2.04, "volume": 108233.0}, {"date": "2023-12-06", "close": 2.08, "volume": 15498.0}, {"date": "2023-12-07", "close": 2.12, "volume": 41934.0}, {"date": "2023-12-08", "close": 2.12, "volume": 49336.0}, {"date": "2023-12-11", "close": 2.18, "volume": 32871.0}, {"date": "2023-12-12", "close": 2.23, "volume": 199915.0}, {"date": "2023-12-13", "close": 2.24, "volume": 10264.0}, {"date": "2023-12-14", "close": 2.35, "volume": 102162.0}, {"date": "2023-12-15", "close": 2.45, "volume": 53071.0}, {"date": "2023-12-18", "close": 2.35, "volume": 33925.0}, {"date": "2023-12-19", "close": 2.46, "volume": 163846.0}, {"date": "2023-12-20", "close": 2.51, "volume": 100840.0}, {"date": "2023-12-21", "close": 1.89, "volume": 1772137.0}, {"date": "2023-12-22", "close": 1.86, "volume": 149591.0}, {"date": "2023-12-27", "close": 1.88, "volume": 95175.0}, {"date": "2023-12-28", "close": 1.96, "volume": 83281.0}, {"date": "2023-12-29", "close": 2.0, "volume": 73459.0}, {"date": "2024-01-02", "close": 2.06, "volume": 50146.0}, {"date": "2024-01-03", "close": 2.0, "volume": 68629.0}, {"date": "2024-01-04", "close": 2.03, "volume": 90251.0}, {"date": "2024-01-05", "close": 2.03, "volume": 113745.0}, {"date": "2024-01-08", "close": 2.1, "volume": 33608.0}, {"date": "2024-01-09", "close": 2.02, "volume": 102772.0}, {"date": "2024-01-10", "close": 1.99, "volume": 60976.0}, {"date": "2024-01-11", "close": 1.955, "volume": 107983.0}, {"date": "2024-01-12", "close": 1.97, "volume": 71518.0}, {"date": "2024-01-15", "close": 1.955, "volume": 84981.0}, {"date": "2024-01-16", "close": 1.975, "volume": 60668.0}, {"date": "2024-01-17", "close": 1.99, "volume": 23028.0}, {"date": "2024-01-18", "close": 1.92, "volume": 101141.0}, {"date": "2024-01-19", "close": 1.91, "volume": 61166.0}, {"date": "2024-01-22", "close": 1.88, "volume": 89355.0}, {"date": "2024-01-23", "close": 1.885, "volume": 21010.0}, {"date": "2024-01-24", "close": 1.845, "volume": 245831.0}, {"date": "2024-01-25", "close": 1.85, "volume": 26249.0}, {"date": "2024-01-29", "close": 1.88, "volume": 43313.0}, {"date": "2024-01-30", "close": 1.895, "volume": 120119.0}, {"date": "2024-01-31", "close": 1.95, "volume": 27695.0}, {"date": "2024-02-01", "close": 1.92, "volume": 35156.0}, {"date": "2024-02-02", "close": 1.95, "volume": 9823.0}, {"date": "2024-02-05", "close": 1.915, "volume": 25887.0}, {"date": "2024-02-06", "close": 1.94, "volume": 18600.0}, {"date": "2024-02-07", "close": 1.985, "volume": 15738.0}, {"date": "2024-02-08", "close": 1.95, "volume": 11148.0}, {"date": "2024-02-09", "close": 1.95, "volume": 9373.0}, {"date": "2024-02-12", "close": 1.94, "volume": 4283.0}, {"date": "2024-02-13", "close": 1.96, "volume": 54217.0}, {"date": "2024-02-14", "close": 1.95, "volume": 219793.0}, {"date": "2024-02-15", "close": 1.945, "volume": 46505.0}, {"date": "2024-02-16", "close": 1.94, "volume": 62960.0}, {"date": "2024-02-19", "close": 1.92, "volume": 62719.0}, {"date": "2024-02-20", "close": 1.94, "volume": 18814.0}, {"date": "2024-02-21", "close": 1.89, "volume": 127654.0}, {"date": "2024-02-22", "close": 1.89, "volume": 69740.0}, {"date": "2024-02-23", "close": 1.84, "volume": 218128.0}, {"date": "2024-02-26", "close": 1.85, "volume": 70332.0}, {"date": "2024-02-27", "close": 1.86, "volume": 66237.0}, {"date": "2024-02-28", "close": 1.67, "volume": 170936.0}, {"date": "2024-02-29", "close": 1.595, "volume": 141891.0}, {"date": "2024-03-01", "close": 1.64, "volume": 213627.0}, {"date": "2024-03-04", "close": 1.62, "volume": 24690.0}, {"date": "2024-03-05", "close": 1.545, "volume": 488850.0}, {"date": "2024-03-06", "close": 1.5, "volume": 87594.0}, {"date": "2024-03-07", "close": 1.53, "volume": 68513.0}, {"date": "2024-03-08", "close": 1.5, "volume": 139754.0}, {"date": "2024-03-11", "close": 1.505, "volume": 372500.0}, {"date": "2024-03-12", "close": 1.49, "volume": 82651.0}, {"date": "2024-03-13", "close": 1.53, "volume": 282779.0}, {"date": "2024-03-14", "close": 1.5, "volume": 327344.0}, {"date": "2024-03-15", "close": 1.5, "volume": 63083.0}, {"date": "2024-03-18", "close": 1.545, "volume": 12259.0}, {"date": "2024-03-19", "close": 1.535, "volume": 31661.0}, {"date": "2024-03-20", "close": 1.555, "volume": 21806.0}, {"date": "2024-03-21", "close": 1.555, "volume": 3249.0}, {"date": "2024-03-22", "close": 1.55, "volume": 5855.0}, {"date": "2024-03-25", "close": 1.575, "volume": 17197.0}, {"date": "2024-03-26", "close": 1.59, "volume": 57948.0}, {"date": "2024-03-27", "close": 1.57, "volume": 6307.0}, {"date": "2024-03-28", "close": 1.555, "volume": 31353.0}, {"date": "2024-04-02", "close": 1.54, "volume": 69000.0}, {"date": "2024-04-03", "close": 1.515, "volume": 26374.0}, {"date": "2024-04-04", "close": 1.52, "volume": 10134.0}, {"date": "2024-04-05", "close": 1.58, "volume": 43570.0}, {"date": "2024-04-08", "close": 1.555, "volume": 12212.0}, {"date": "2024-04-09", "close": 1.535, "volume": 46432.0}, {"date": "2024-04-10", "close": 1.505, "volume": 20217.0}, {"date": "2024-04-11", "close": 1.52, "volume": 21941.0}, {"date": "2024-04-12", "close": 1.53, "volume": 31522.0}, {"date": "2024-04-15", "close": 1.5, "volume": 45583.0}, {"date": "2024-04-16", "close": 1.5, "volume": 96088.0}, {"date": "2024-04-17", "close": 1.49, "volume": 13017.0}, {"date": "2024-04-18", "close": 1.5, "volume": 42570.0}, {"date": "2024-04-19", "close": 1.485, "volume": 13002.0}, {"date": "2024-04-22", "close": 1.5, "volume": 30660.0}, {"date": "2024-04-23", "close": 1.455, "volume": 180342.0}, {"date": "2024-04-24", "close": 1.49, "volume": 63423.0}, {"date": "2024-04-26", "close": 1.505, "volume": 4242.0}, {"date": "2024-04-29", "close": 1.515, "volume": 1521099.0}, {"date": "2024-04-30", "close": 1.48, "volume": 200317.0}, {"date": "2024-05-01", "close": 1.5, "volume": 253654.0}, {"date": "2024-05-02", "close": 1.47, "volume": 8118.0}, {"date": "2024-05-03", "close": 1.47, "volume": 11433.0}, {"date": "2024-05-06", "close": 1.44, "volume": 21744.0}, {"date": "2024-05-07", "close": 1.465, "volume": 53824.0}, {"date": "2024-05-08", "close": 1.425, "volume": 4403.0}, {"date": "2024-05-09", "close": 1.395, "volume": 65289.0}, {"date": "2024-05-10", "close": 1.44, "volume": 19098.0}, {"date": "2024-05-13", "close": 1.4, "volume": 53173.0}, {"date": "2024-05-14", "close": 1.38, "volume": 27526.0}, {"date": "2024-05-15", "close": 1.43, "volume": 38161.0}, {"date": "2024-05-16", "close": 1.41, "volume": 15808.0}, {"date": "2024-05-17", "close": 1.385, "volume": 40802.0}, {"date": "2024-05-20", "close": 1.39, "volume": 17764.0}, {"date": "2024-05-21", "close": 1.395, "volume": 5379.0}, {"date": "2024-05-22", "close": 1.38, "volume": 69090.0}, {"date": "2024-05-23", "close": 1.39, "volume": 15246.0}, {"date": "2024-05-24", "close": 1.37, "volume": 1479.0}, {"date": "2024-05-27", "close": 1.37, "volume": 11576.0}, {"date": "2024-05-28", "close": 1.38, "volume": 13727.0}, {"date": "2024-05-29", "close": 1.355, "volume": 44594.0}, {"date": "2024-05-30", "close": 1.365, "volume": 10928.0}, {"date": "2024-05-31", "close": 1.39, "volume": 21769.0}, {"date": "2024-06-03", "close": 1.365, "volume": 33246.0}, {"date": "2024-06-04", "close": 1.315, "volume": 137981.0}, {"date": "2024-06-05", "close": 1.27, "volume": 52533.0}, {"date": "2024-06-06", "close": 1.235, "volume": 77397.0}, {"date": "2024-06-07", "close": 1.245, "volume": 54798.0}, {"date": "2024-06-11", "close": 1.225, "volume": 64691.0}, {"date": "2024-06-12", "close": 1.23, "volume": 76836.0}, {"date": "2024-06-13", "close": 1.23, "volume": 46934.0}, {"date": "2024-06-14", "close": 1.19, "volume": 81482.0}, {"date": "2024-06-17", "close": 1.18, "volume": 43243.0}, {"date": "2024-06-18", "close": 1.18, "volume": 25354.0}, {"date": "2024-06-19", "close": 1.17, "volume": 76120.0}, {"date": "2024-06-20", "close": 1.16, "volume": 85173.0}, {"date": "2024-06-21", "close": 1.165, "volume": 88630.0}, {"date": "2024-06-24", "close": 1.05, "volume": 372024.0}, {"date": "2024-06-25", "close": 1.04, "volume": 139064.0}, {"date": "2024-06-26", "close": 0.99, "volume": 282573.0}, {"date": "2024-06-27", "close": 1.025, "volume": 115399.0}, {"date": "2024-06-28", "close": 1.0, "volume": 262370.0}, {"date": "2024-07-01", "close": 1.06, "volume": 104443.0}, {"date": "2024-07-02", "close": 1.09, "volume": 16043.0}, {"date": "2024-07-03", "close": 1.095, "volume": 3078.0}, {"date": "2024-07-04", "close": 1.125, "volume": 71255.0}, {"date": "2024-07-05", "close": 1.26, "volume": 127810.0}, {"date": "2024-07-08", "close": 1.18, "volume": 9507.0}, {"date": "2024-07-09", "close": 1.26, "volume": 101137.0}, {"date": "2024-07-10", "close": 1.235, "volume": 28948.0}, {"date": "2024-07-11", "close": 1.19, "volume": 61700.0}, {"date": "2024-07-12", "close": 1.25, "volume": 40065.0}, {"date": "2024-07-15", "close": 1.26, "volume": 162139.0}, {"date": "2024-07-16", "close": 1.345, "volume": 6709.0}, {"date": "2024-07-17", "close": 1.33, "volume": 26515.0}, {"date": "2024-07-18", "close": 1.32, "volume": 31648.0}, {"date": "2024-07-19", "close": 1.28, "volume": 53868.0}, {"date": "2024-07-22", "close": 1.31, "volume": 65679.0}, {"date": "2024-07-23", "close": 1.31, "volume": 38041.0}, {"date": "2024-07-24", "close": 1.27, "volume": 92603.0}, {"date": "2024-07-25", "close": 1.29, "volume": 13418.0}, {"date": "2024-07-26", "close": 1.265, "volume": 10157.0}, {"date": "2024-07-29", "close": 1.235, "volume": 57206.0}, {"date": "2024-07-30", "close": 1.23, "volume": 21696.0}, {"date": "2024-07-31", "close": 1.245, "volume": 17876.0}, {"date": "2024-08-01", "close": 1.315, "volume": 25025.0}, {"date": "2024-08-02", "close": 1.305, "volume": 5951.0}, {"date": "2024-08-05", "close": 1.29, "volume": 32994.0}, {"date": "2024-08-06", "close": 1.22, "volume": 53590.0}, {"date": "2024-08-07", "close": 1.16, "volume": 38275.0}, {"date": "2024-08-08", "close": 1.13, "volume": 63390.0}, {"date": "2024-08-09", "close": 1.175, "volume": 24474.0}, {"date": "2024-08-12", "close": 1.155, "volume": 10735.0}, {"date": "2024-08-13", "close": 1.16, "volume": 1000.0}, {"date": "2024-08-14", "close": 1.18, "volume": 47495.0}, {"date": "2024-08-15", "close": 1.215, "volume": 73887.0}, {"date": "2024-08-16", "close": 1.26, "volume": 36243.0}, {"date": "2024-08-19", "close": 1.26, "volume": 12541.0}, {"date": "2024-08-20", "close": 1.24, "volume": 89685.0}, {"date": "2024-08-21", "close": 1.23, "volume": 13298.0}, {"date": "2024-08-22", "close": 1.23, "volume": 8390.0}, {"date": "2024-08-23", "close": 1.225, "volume": 12124.0}, {"date": "2024-08-26", "close": 1.24, "volume": 28468.0}, {"date": "2024-08-27", "close": 1.27, "volume": 67096.0}, {"date": "2024-08-28", "close": 1.22, "volume": 24076.0}, {"date": "2024-08-29", "close": 1.235, "volume": 13264.0}, {"date": "2024-08-30", "close": 1.3, "volume": 25328.0}, {"date": "2024-09-02", "close": 1.505, "volume": 208236.0}, {"date": "2024-09-03", "close": 1.575, "volume": 127863.0}, {"date": "2024-09-04", "close": 1.55, "volume": 3475659.0}, {"date": "2024-09-05", "close": 1.6, "volume": 96759.0}, {"date": "2024-09-06", "close": 1.655, "volume": 57377.0}, {"date": "2024-09-09", "close": 1.67, "volume": 99043.0}, {"date": "2024-09-10", "close": 1.625, "volume": 35277.0}, {"date": "2024-09-11", "close": 1.665, "volume": 28257.0}, {"date": "2024-09-12", "close": 1.665, "volume": 17274.0}, {"date": "2024-09-13", "close": 1.69, "volume": 44396.0}, {"date": "2024-09-16", "close": 1.73, "volume": 56038.0}, {"date": "2024-09-17", "close": 1.755, "volume": 49841.0}, {"date": "2024-09-18", "close": 1.7, "volume": 173841.0}, {"date": "2024-09-19", "close": 1.65, "volume": 180639.0}, {"date": "2024-09-20", "close": 1.69, "volume": 17803.0}, {"date": "2024-09-23", "close": 1.615, "volume": 43638.0}, {"date": "2024-09-24", "close": 1.61, "volume": 30095.0}, {"date": "2024-09-25", "close": 1.615, "volume": 43943.0}, {"date": "2024-09-26", "close": 1.65, "volume": 13243.0}, {"date": "2024-09-27", "close": 1.73, "volume": 57898.0}, {"date": "2024-09-30", "close": 1.675, "volume": 100877.0}, {"date": "2024-10-01", "close": 1.64, "volume": 27745.0}, {"date": "2024-10-02", "close": 1.69, "volume": 32127.0}, {"date": "2024-10-03", "close": 1.66, "volume": 14565.0}, {"date": "2024-10-04", "close": 1.63, "volume": 24519.0}, {"date": "2024-10-07", "close": 1.675, "volume": 22300.0}, {"date": "2024-10-08", "close": 1.63, "volume": 24623.0}, {"date": "2024-10-09", "close": 1.62, "volume": 11017.0}, {"date": "2024-10-10", "close": 1.63, "volume": 3029.0}, {"date": "2024-10-11", "close": 1.65, "volume": 25126.0}, {"date": "2024-10-14", "close": 1.66, "volume": 24614.0}, {"date": "2024-10-15", "close": 1.65, "volume": 17560.0}, {"date": "2024-10-16", "close": 1.62, "volume": 4517.0}, {"date": "2024-10-17", "close": 1.625, "volume": 658.0}, {"date": "2024-10-18", "close": 1.62, "volume": 17958.0}, {"date": "2024-10-21", "close": 1.6, "volume": 59575.0}, {"date": "2024-10-22", "close": 1.6, "volume": 11551.0}, {"date": "2024-10-23", "close": 1.6, "volume": 2068.0}, {"date": "2024-10-24", "close": 1.6, "volume": 43048.0}, {"date": "2024-10-25", "close": 1.6, "volume": 28512.0}, {"date": "2024-10-28", "close": 1.615, "volume": 21062.0}, {"date": "2024-10-29", "close": 1.605, "volume": 8020.0}, {"date": "2024-10-30", "close": 1.605, "volume": 14659.0}, {"date": "2024-10-31", "close": 1.65, "volume": 53611.0}, {"date": "2024-11-01", "close": 1.645, "volume": 49524.0}, {"date": "2024-11-04", "close": 1.62, "volume": 51283.0}, {"date": "2024-11-05", "close": 1.62, "volume": 7432.0}, {"date": "2024-11-06", "close": 1.615, "volume": 37976.0}, {"date": "2024-11-07", "close": 1.615, "volume": 87219.0}, {"date": "2024-11-08", "close": 1.625, "volume": 16371.0}, {"date": "2024-11-11", "close": 1.645, "volume": 151105.0}, {"date": "2024-11-12", "close": 1.63, "volume": 4138.0}, {"date": "2024-11-13", "close": 1.62, "volume": 7386.0}, {"date": "2024-11-14", "close": 1.62, "volume": 12408.0}, {"date": "2024-11-15", "close": 1.63, "volume": 7040.0}, {"date": "2024-11-18", "close": 1.615, "volume": 3238.0}, {"date": "2024-11-19", "close": 1.625, "volume": 42671.0}, {"date": "2024-11-20", "close": 1.62, "volume": 24490.0}, {"date": "2024-11-21", "close": 1.62, "volume": 8291.0}, {"date": "2024-11-22", "close": 1.615, "volume": 62305.0}, {"date": "2024-11-25", "close": 1.615, "volume": 22884.0}, {"date": "2024-11-26", "close": 1.59, "volume": 37918.0}, {"date": "2024-11-27", "close": 1.815, "volume": 283629.0}, {"date": "2024-11-28", "close": 1.82, "volume": 198813.0}, {"date": "2024-11-29", "close": 1.85, "volume": 79242.0}, {"date": "2024-12-02", "close": 1.86, "volume": 38461.0}, {"date": "2024-12-03", "close": 1.87, "volume": 14076.0}, {"date": "2024-12-04", "close": 1.87, "volume": 203.0}, {"date": "2024-12-05", "close": 1.865, "volume": 8809.0}, {"date": "2024-12-06", "close": 1.87, "volume": 16649.0}, {"date": "2024-12-09", "close": 1.86, "volume": 8391.0}, {"date": "2024-12-10", "close": 1.87, "volume": 20140.0}, {"date": "2024-12-11", "close": 1.875, "volume": 16534.0}, {"date": "2024-12-12", "close": 1.95, "volume": 119154.0}, {"date": "2024-12-13", "close": 1.925, "volume": 4509.0}, {"date": "2024-12-16", "close": 1.92, "volume": 9443.0}, {"date": "2024-12-17", "close": 1.925, "volume": 176.0}, {"date": "2024-12-18", "close": 1.92, "volume": 16101.0}, {"date": "2024-12-19", "close": 1.87, "volume": 5935.0}, {"date": "2024-12-20", "close": 1.875, "volume": 4506.0}, {"date": "2024-12-23", "close": 1.885, "volume": 2704.0}, {"date": "2024-12-24", "close": 1.885, "volume": 3086.0}, {"date": "2024-12-27", "close": 1.89, "volume": 4726.0}, {"date": "2024-12-30", "close": 1.9, "volume": 2233.0}, {"date": "2024-12-31", "close": 1.89, "volume": 1220.0}, {"date": "2025-01-02", "close": 1.9, "volume": 3329.0}, {"date": "2025-01-03", "close": 1.9, "volume": 2204.0}, {"date": "2025-01-06", "close": 1.91, "volume": 4418.0}, {"date": "2025-01-07", "close": 1.9, "volume": 19729.0}, {"date": "2025-01-08", "close": 1.895, "volume": 52088.0}, {"date": "2025-01-09", "close": 1.9, "volume": 26773.0}, {"date": "2025-01-10", "close": 1.885, "volume": 29583.0}, {"date": "2025-01-13", "close": 1.8875, "volume": 70632.0}, {"date": "2025-01-14", "close": 1.83, "volume": 131969.0}, {"date": "2025-01-15", "close": 1.85, "volume": 8814.0}, {"date": "2025-01-16", "close": 1.83, "volume": 3194.0}, {"date": "2025-01-17", "close": 1.8, "volume": 33979.0}, {"date": "2025-01-20", "close": 1.805, "volume": 15248.0}, {"date": "2025-01-21", "close": 1.83, "volume": 5774.0}, {"date": "2025-01-22", "close": 1.76, "volume": 16856.0}, {"date": "2025-01-23", "close": 1.69, "volume": 43154.0}, {"date": "2025-01-24", "close": 1.68, "volume": 98997.0}, {"date": "2025-01-28", "close": 1.73, "volume": 45679.0}, {"date": "2025-01-29", "close": 1.74, "volume": 9970.0}, {"date": "2025-01-30", "close": 1.695, "volume": 31287.0}, {"date": "2025-01-31", "close": 1.68, "volume": 44382.0}, {"date": "2025-02-03", "close": 1.75, "volume": 36318.0}, {"date": "2025-02-04", "close": 1.75, "volume": 5978.0}, {"date": "2025-02-06", "close": 1.78, "volume": 5239.0}, {"date": "2025-02-07", "close": 1.78, "volume": 1290.0}, {"date": "2025-02-10", "close": 1.78, "volume": 11093.0}, {"date": "2025-02-11", "close": 1.8, "volume": 9998.0}, {"date": "2025-02-12", "close": 1.8, "volume": 3877.0}, {"date": "2025-02-13", "close": 1.8, "volume": 68.0}, {"date": "2025-02-14", "close": 1.8, "volume": 1179.0}, {"date": "2025-02-17", "close": 1.76, "volume": 46016.0}, {"date": "2025-02-18", "close": 1.795, "volume": 16050.0}, {"date": "2025-02-19", "close": 1.8, "volume": 5266.0}, {"date": "2025-02-20", "close": 1.825, "volume": 17022.0}, {"date": "2025-02-21", "close": 1.85, "volume": 67361.0}, {"date": "2025-02-24", "close": 1.81, "volume": 2403.0}, {"date": "2025-02-25", "close": 1.8, "volume": 1074.0}, {"date": "2025-02-26", "close": 1.81, "volume": 80266.0}, {"date": "2025-02-27", "close": 1.98, "volume": 155729.0}, {"date": "2025-02-28", "close": 1.985, "volume": 49903.0}, {"date": "2025-03-03", "close": 1.995, "volume": 150224.0}, {"date": "2025-03-04", "close": 1.995, "volume": 11262.0}, {"date": "2025-03-05", "close": 1.99, "volume": 61727.0}, {"date": "2025-03-06", "close": 1.99, "volume": 15754.0}, {"date": "2025-03-07", "close": 2.01, "volume": 20092.0}, {"date": "2025-03-10", "close": 2.02, "volume": 137606.0}, {"date": "2025-03-11", "close": 1.975, "volume": 121916.0}, {"date": "2025-03-12", "close": 1.85, "volume": 20192.0}, {"date": "2025-03-13", "close": 1.92, "volume": 60723.0}, {"date": "2025-03-14", "close": 1.855, "volume": 1087.0}, {"date": "2025-03-17", "close": 1.88, "volume": 54844.0}, {"date": "2025-03-18", "close": 1.88, "volume": 248675.0}, {"date": "2025-03-19", "close": 1.96, "volume": 80630.0}, {"date": "2025-03-20", "close": 1.99, "volume": 36650.0}, {"date": "2025-03-21", "close": 2.06, "volume": 64516.0}, {"date": "2025-03-24", "close": 2.05, "volume": 45318.0}, {"date": "2025-03-25", "close": 2.14, "volume": 99922.0}, {"date": "2025-03-26", "close": 2.21, "volume": 80593.0}, {"date": "2025-03-27", "close": 2.22, "volume": 35391.0}, {"date": "2025-03-28", "close": 2.19, "volume": 797.0}, {"date": "2025-03-31", "close": 2.19, "volume": 18185.0}, {"date": "2025-04-01", "close": 2.06, "volume": 26956.0}, {"date": "2025-04-02", "close": 2.15, "volume": 10265.0}, {"date": "2025-04-03", "close": 2.19, "volume": 14002.0}, {"date": "2025-04-04", "close": 2.2, "volume": 56200.0}, {"date": "2025-04-07", "close": 2.08, "volume": 46716.0}, {"date": "2025-04-08", "close": 2.11, "volume": 34709.0}, {"date": "2025-04-09", "close": 2.02, "volume": 38740.0}, {"date": "2025-04-10", "close": 2.0, "volume": 7037.0}, {"date": "2025-04-11", "close": 2.04, "volume": 16981.0}, {"date": "2025-04-14", "close": 2.07, "volume": 41269.0}, {"date": "2025-04-15", "close": 2.04, "volume": 19057.0}, {"date": "2025-04-16", "close": 2.1, "volume": 8344.0}, {"date": "2025-04-17", "close": 2.1, "volume": 76094.0}, {"date": "2025-04-22", "close": 2.11, "volume": 5397.0}, {"date": "2025-04-23", "close": 2.09, "volume": 13777.0}, {"date": "2025-04-24", "close": 2.15, "volume": 70183.0}, {"date": "2025-04-28", "close": 2.17, "volume": 23624.0}, {"date": "2025-04-29", "close": 2.23, "volume": 169469.0}, {"date": "2025-04-30", "close": 2.27, "volume": 48073.0}, {"date": "2025-05-01", "close": 2.26, "volume": 30996.0}, {"date": "2025-05-02", "close": 2.27, "volume": 112433.0}, {"date": "2025-05-05", "close": 2.4, "volume": 103865.0}, {"date": "2025-05-06", "close": 2.48, "volume": 120000.0}, {"date": "2025-05-07", "close": 2.52, "volume": 100670.0}, {"date": "2025-05-08", "close": 2.48, "volume": 111998.0}, {"date": "2025-05-09", "close": 2.5, "volume": 52809.0}, {"date": "2025-05-12", "close": 2.43, "volume": 24954.0}, {"date": "2025-05-13", "close": 2.45, "volume": 44033.0}, {"date": "2025-05-14", "close": 2.51, "volume": 129489.0}, {"date": "2025-05-15", "close": 2.51, "volume": 19202.0}, {"date": "2025-05-16", "close": 2.5, "volume": 77059.0}, {"date": "2025-05-19", "close": 2.54, "volume": 54613.0}, {"date": "2025-05-20", "close": 2.5, "volume": 68857.0}, {"date": "2025-05-21", "close": 2.5, "volume": 22229.0}, {"date": "2025-05-22", "close": 2.5, "volume": 21422.0}, {"date": "2025-05-23", "close": 2.53, "volume": 62418.0}, {"date": "2025-05-26", "close": 2.55, "volume": 47054.0}, {"date": "2025-05-27", "close": 2.6, "volume": 72850.0}, {"date": "2025-05-28", "close": 2.69, "volume": 160904.0}, {"date": "2025-05-29", "close": 2.53, "volume": 59211.0}, {"date": "2025-05-30", "close": 2.67, "volume": 23864.0}, {"date": "2025-06-02", "close": 2.65, "volume": 50896.0}, {"date": "2025-06-03", "close": 2.57, "volume": 18885.0}, {"date": "2025-06-04", "close": 2.55, "volume": 28478.0}, {"date": "2025-06-05", "close": 2.55, "volume": 48616.0}, {"date": "2025-06-06", "close": 2.49, "volume": 6439.0}, {"date": "2025-06-10", "close": 2.48, "volume": 84242.0}, {"date": "2025-06-11", "close": 2.58, "volume": 6699.0}, {"date": "2025-06-12", "close": 2.65, "volume": 45885.0}, {"date": "2025-06-13", "close": 2.6, "volume": 23597.0}, {"date": "2025-06-16", "close": 2.48, "volume": 55938.0}, {"date": "2025-06-17", "close": 2.45, "volume": 11839.0}, {"date": "2025-06-18", "close": 2.46, "volume": 23868.0}, {"date": "2025-06-19", "close": 2.47, "volume": 39852.0}, {"date": "2025-06-20", "close": 2.44, "volume": 21198.0}, {"date": "2025-06-23", "close": 2.31, "volume": 100343.0}, {"date": "2025-06-24", "close": 2.36, "volume": 76590.0}, {"date": "2025-06-25", "close": 2.38, "volume": 19357.0}, {"date": "2025-06-26", "close": 2.35, "volume": 3933.0}, {"date": "2025-06-27", "close": 2.38, "volume": 15205.0}, {"date": "2025-06-30", "close": 2.81, "volume": 284901.0}, {"date": "2025-07-01", "close": 3.06, "volume": 478635.0}, {"date": "2025-07-02", "close": 3.09, "volume": 536035.0}, {"date": "2025-07-03", "close": 3.2, "volume": 128353.0}, {"date": "2025-07-04", "close": 3.09, "volume": 160177.0}, {"date": "2025-07-07", "close": 3.19, "volume": 152307.0}, {"date": "2025-07-08", "close": 3.11, "volume": 32593.0}, {"date": "2025-07-09", "close": 3.16, "volume": 60025.0}, {"date": "2025-07-10", "close": 3.14, "volume": 49154.0}, {"date": "2025-07-11", "close": 3.36, "volume": 217393.0}, {"date": "2025-07-14", "close": 3.18, "volume": 33092.0}, {"date": "2025-07-15", "close": 3.02, "volume": 70786.0}, {"date": "2025-07-16", "close": 3.06, "volume": 54910.0}, {"date": "2025-07-17", "close": 3.06, "volume": 71548.0}, {"date": "2025-07-18", "close": 3.09, "volume": 4357.0}, {"date": "2025-07-21", "close": 3.05, "volume": 34219.0}, {"date": "2025-07-22", "close": 3.07, "volume": 44764.0}, {"date": "2025-07-23", "close": 3.1, "volume": 72050.0}, {"date": "2025-07-24", "close": 3.17, "volume": 53010.0}, {"date": "2025-07-25", "close": 3.29, "volume": 75238.0}, {"date": "2025-07-28", "close": 3.35, "volume": 124797.0}, {"date": "2025-07-29", "close": 3.45, "volume": 80851.0}, {"date": "2025-07-30", "close": 3.53, "volume": 133714.0}, {"date": "2025-07-31", "close": 3.6, "volume": 234608.0}, {"date": "2025-08-01", "close": 3.51, "volume": 60468.0}, {"date": "2025-08-04", "close": 3.49, "volume": 261913.0}, {"date": "2025-08-05", "close": 3.6, "volume": 176321.0}, {"date": "2025-08-06", "close": 3.45, "volume": 58662.0}, {"date": "2025-08-07", "close": 3.42, "volume": 19594.0}, {"date": "2025-08-08", "close": 3.45, "volume": 35233.0}, {"date": "2025-08-11", "close": 3.38, "volume": 26828.0}, {"date": "2025-08-12", "close": 3.42, "volume": 39329.0}, {"date": "2025-08-13", "close": 3.5, "volume": 89874.0}, {"date": "2025-08-14", "close": 3.55, "volume": 39097.0}, {"date": "2025-08-15", "close": 3.6, "volume": 90052.0}, {"date": "2025-08-18", "close": 3.5, "volume": 176521.0}, {"date": "2025-08-19", "close": 3.58, "volume": 77080.0}, {"date": "2025-08-20", "close": 3.58, "volume": 14559.0}, {"date": "2025-08-21", "close": 3.59, "volume": 37958.0}, {"date": "2025-08-22", "close": 3.57, "volume": 77082.0}, {"date": "2025-08-25", "close": 3.63, "volume": 27079.0}, {"date": "2025-08-26", "close": 3.64, "volume": 54045.0}, {"date": "2025-08-27", "close": 3.65, "volume": 35634.0}, {"date": "2025-08-28", "close": 3.65, "volume": 202675.0}, {"date": "2025-08-29", "close": 3.72, "volume": 94856.0}, {"date": "2025-09-01", "close": 3.61, "volume": 48982.0}, {"date": "2025-09-02", "close": 3.7, "volume": 92835.0}, {"date": "2025-09-03", "close": 3.69, "volume": 123505.0}, {"date": "2025-09-04", "close": 3.73, "volume": 91503.0}, {"date": "2025-09-05", "close": 3.62, "volume": 30433.0}, {"date": "2025-09-08", "close": 3.52, "volume": 33485.0}, {"date": "2025-09-09", "close": 3.39, "volume": 46881.0}, {"date": "2025-09-10", "close": 3.4, "volume": 11221.0}, {"date": "2025-09-11", "close": 3.4, "volume": 24016.0}, {"date": "2025-09-12", "close": 3.25, "volume": 50158.0}, {"date": "2025-09-15", "close": 3.38, "volume": 124663.0}, {"date": "2025-09-16", "close": 3.57, "volume": 130889.0}, {"date": "2025-09-17", "close": 3.5, "volume": 62157.0}, {"date": "2025-09-18", "close": 3.41, "volume": 52049.0}, {"date": "2025-09-19", "close": 3.5, "volume": 131453.0}, {"date": "2025-09-22", "close": 3.41, "volume": 27368.0}, {"date": "2025-09-23", "close": 3.35, "volume": 26865.0}, {"date": "2025-09-24", "close": 3.32, "volume": 162937.0}, {"date": "2025-09-25", "close": 3.25, "volume": 85355.0}, {"date": "2025-09-26", "close": 3.3, "volume": 27549.0}, {"date": "2025-09-29", "close": 3.31, "volume": 143752.0}, {"date": "2025-09-30", "close": 3.3, "volume": 141570.0}, {"date": "2025-10-01", "close": 3.18, "volume": 75600.0}, {"date": "2025-10-02", "close": 3.0, "volume": 233148.0}, {"date": "2025-10-03", "close": 3.2, "volume": 290512.0}, {"date": "2025-10-06", "close": 3.22, "volume": 32759.0}, {"date": "2025-10-07", "close": 3.3, "volume": 68584.0}, {"date": "2025-10-08", "close": 3.3, "volume": 179047.0}, {"date": "2025-10-09", "close": 3.18, "volume": 17311.0}, {"date": "2025-10-10", "close": 3.17, "volume": 5661.0}, {"date": "2025-10-13", "close": 3.1, "volume": 89506.0}, {"date": "2025-10-14", "close": 3.14, "volume": 54376.0}, {"date": "2025-10-15", "close": 3.24, "volume": 250836.0}, {"date": "2025-10-16", "close": 3.18, "volume": 20414.0}, {"date": "2025-10-17", "close": 3.32, "volume": 85352.0}, {"date": "2025-10-20", "close": 3.32, "volume": 51150.0}, {"date": "2025-10-21", "close": 3.32, "volume": 106737.0}, {"date": "2025-10-22", "close": 3.45, "volume": 726858.0}, {"date": "2025-10-23", "close": 3.42, "volume": 137969.0}, {"date": "2025-10-24", "close": 3.9, "volume": 1007884.0}, {"date": "2025-10-27", "close": 3.87, "volume": 297260.0}, {"date": "2025-10-28", "close": 3.75, "volume": 174005.0}, {"date": "2025-10-29", "close": 3.76, "volume": 274436.0}, {"date": "2025-10-30", "close": 3.78, "volume": 72508.0}, {"date": "2025-10-31", "close": 3.77, "volume": 167727.0}, {"date": "2025-11-03", "close": 3.78, "volume": 130303.0}, {"date": "2025-11-04", "close": 3.76, "volume": 69423.0}, {"date": "2025-11-05", "close": 3.61, "volume": 148440.0}, {"date": "2025-11-06", "close": 3.56, "volume": 65100.0}, {"date": "2025-11-07", "close": 3.69, "volume": 165896.0}, {"date": "2025-11-10", "close": 3.63, "volume": 82939.0}, {"date": "2025-11-13", "close": 3.63, "volume": 225219.0}, {"date": "2025-11-14", "close": 3.73, "volume": 100449.0}, {"date": "2025-11-17", "close": 3.79, "volume": 119738.0}, {"date": "2025-11-18", "close": 3.62, "volume": 491358.0}, {"date": "2025-11-19", "close": 3.61, "volume": 29243.0}, {"date": "2025-11-20", "close": 3.71, "volume": 33897.0}, {"date": "2025-11-21", "close": 3.6, "volume": 55735.0}, {"date": "2025-11-24", "close": 3.62, "volume": 23254.0}, {"date": "2025-11-25", "close": 3.75, "volume": 93935.0}, {"date": "2025-11-26", "close": 3.68, "volume": 125499.0}, {"date": "2025-11-27", "close": 3.71, "volume": 113075.0}, {"date": "2025-11-28", "close": 3.68, "volume": 44952.0}, {"date": "2025-12-01", "close": 3.47, "volume": 78661.0}, {"date": "2025-12-02", "close": 3.55, "volume": 89338.0}, {"date": "2025-12-03", "close": 3.34, "volume": 83930.0}, {"date": "2025-12-04", "close": 3.29, "volume": 100434.0}, {"date": "2025-12-05", "close": 3.26, "volume": 92756.0}, {"date": "2025-12-08", "close": 3.25, "volume": 86964.0}, {"date": "2025-12-09", "close": 3.21, "volume": 80908.0}, {"date": "2025-12-10", "close": 3.26, "volume": 257676.0}, {"date": "2025-12-11", "close": 3.2, "volume": 215312.0}, {"date": "2025-12-12", "close": 3.12, "volume": 767546.0}, {"date": "2025-12-15", "close": 3.05, "volume": 88181.0}, {"date": "2025-12-16", "close": 3.05, "volume": 334396.0}, {"date": "2025-12-17", "close": 3.12, "volume": 121766.0}, {"date": "2025-12-18", "close": 3.11, "volume": 18804.0}, {"date": "2025-12-19", "close": 3.29, "volume": 40874.0}, {"date": "2025-12-22", "close": 3.19, "volume": 39032.0}, {"date": "2025-12-23", "close": 3.15, "volume": 273928.0}, {"date": "2025-12-24", "close": 3.14, "volume": 16014.0}, {"date": "2025-12-29", "close": 3.14, "volume": 24435.0}, {"date": "2025-12-30", "close": 3.12, "volume": 6657.0}, {"date": "2025-12-31", "close": 3.1, "volume": 11809.0}, {"date": "2026-01-02", "close": 3.14, "volume": 26779.0}, {"date": "2026-01-05", "close": 3.07, "volume": 261526.0}, {"date": "2026-01-06", "close": 3.13, "volume": 40236.0}, {"date": "2026-01-07", "close": 3.05, "volume": 146689.0}, {"date": "2026-01-08", "close": 3.08, "volume": 53263.0}, {"date": "2026-01-09", "close": 3.1, "volume": 57715.0}, {"date": "2026-01-12", "close": 3.1, "volume": 85257.0}, {"date": "2026-01-13", "close": 3.04, "volume": 38065.0}, {"date": "2026-01-14", "close": 2.94, "volume": 137813.0}, {"date": "2026-01-15", "close": 3.08, "volume": 70384.0}, {"date": "2026-01-16", "close": 3.0, "volume": 54127.0}, {"date": "2026-01-19", "close": 2.99, "volume": 32798.0}, {"date": "2026-01-20", "close": 2.95, "volume": 27594.0}, {"date": "2026-01-21", "close": 2.92, "volume": 69066.0}, {"date": "2026-01-22", "close": 2.99, "volume": 89026.0}, {"date": "2026-01-23", "close": 2.93, "volume": 44367.0}, {"date": "2026-01-27", "close": 2.91, "volume": 34525.0}, {"date": "2026-01-28", "close": 2.85, "volume": 59956.0}, {"date": "2026-01-29", "close": 2.85, "volume": 38472.0}, {"date": "2026-01-30", "close": 2.77, "volume": 51952.0}, {"date": "2026-02-02", "close": 2.65, "volume": 131712.0}, {"date": "2026-02-03", "close": 2.7, "volume": 52883.0}, {"date": "2026-02-04", "close": 2.67, "volume": 46729.0}, {"date": "2026-02-05", "close": 2.66, "volume": 32592.0}, {"date": "2026-02-06", "close": 2.54, "volume": 132758.0}, {"date": "2026-02-09", "close": 2.59, "volume": 31510.0}, {"date": "2026-02-10", "close": 2.6, "volume": 59536.0}, {"date": "2026-02-11", "close": 2.62, "volume": 35251.0}, {"date": "2026-02-12", "close": 2.51, "volume": 14341.0}, {"date": "2026-02-13", "close": 2.52, "volume": 68543.0}, {"date": "2026-02-16", "close": 2.92, "volume": 118850.0}, {"date": "2026-02-17", "close": 2.68, "volume": 31799.0}, {"date": "2026-02-18", "close": 2.76, "volume": 23283.0}, {"date": "2026-02-19", "close": 2.83, "volume": 39023.0}, {"date": "2026-02-20", "close": 2.81, "volume": 76276.0}, {"date": "2026-02-23", "close": 2.66, "volume": 52464.0}, {"date": "2026-02-24", "close": 2.54, "volume": 104105.0}, {"date": "2026-02-25", "close": 2.65, "volume": 44177.0}, {"date": "2026-02-26", "close": 2.82, "volume": 445580.0}, {"date": "2026-02-27", "close": 2.85, "volume": 128680.0}, {"date": "2026-03-02", "close": 2.89, "volume": 88506.0}, {"date": "2026-03-03", "close": 2.72, "volume": 121577.0}, {"date": "2026-03-04", "close": 2.68, "volume": 103884.0}, {"date": "2026-03-05", "close": 2.59, "volume": 338280.0}, {"date": "2026-03-06", "close": 2.67, "volume": 238329.0}, {"date": "2026-03-09", "close": 2.67, "volume": 110202.0}, {"date": "2026-03-10", "close": 2.59, "volume": 143402.0}, {"date": "2026-03-11", "close": 2.5, "volume": 166380.0}, {"date": "2026-03-12", "close": 2.3, "volume": 120983.0}, {"date": "2026-03-13", "close": 2.35, "volume": 115436.0}, {"date": "2026-03-16", "close": 2.28, "volume": 75996.0}, {"date": "2026-03-17", "close": 2.27, "volume": 162485.0}, {"date": "2026-03-18", "close": 2.29, "volume": 39395.0}, {"date": "2026-03-19", "close": 2.2, "volume": 67411.0}, {"date": "2026-03-20", "close": 2.19, "volume": 81220.0}, {"date": "2026-03-23", "close": 2.18, "volume": 127414.0}, {"date": "2026-03-24", "close": 2.13, "volume": 93134.0}, {"date": "2026-03-25", "close": 2.22, "volume": 99009.0}, {"date": "2026-03-26", "close": 2.34, "volume": 90570.0}, {"date": "2026-03-27", "close": 2.25, "volume": 63337.0}, {"date": "2026-03-30", "close": 2.2, "volume": 202323.0}, {"date": "2026-03-31", "close": 2.18, "volume": 34685.0}, {"date": "2026-04-01", "close": 2.2, "volume": 74052.0}, {"date": "2026-04-02", "close": 2.29, "volume": 81500.0}, {"date": "2026-04-07", "close": 2.24, "volume": 156272.0}, {"date": "2026-04-08", "close": 2.28, "volume": 169062.0}, {"date": "2026-04-09", "close": 2.27, "volume": 64525.0}, {"date": "2026-04-10", "close": 2.21, "volume": 146791.0}, {"date": "2026-04-13", "close": 2.26, "volume": 373828.0}, {"date": "2026-04-14", "close": 2.35, "volume": 157761.0}, {"date": "2026-04-15", "close": 2.34, "volume": 98837.0}, {"date": "2026-04-16", "close": 2.33, "volume": 190771.0}, {"date": "2026-04-17", "close": 2.29, "volume": 39997.0}, {"date": "2026-04-20", "close": 2.29, "volume": 30947.0}, {"date": "2026-04-21", "close": 2.32, "volume": 128229.0}, {"date": "2026-04-22", "close": 2.29, "volume": 151261.0}, {"date": "2026-04-23", "close": 2.4, "volume": 72633.0}, {"date": "2026-04-24", "close": 2.38, "volume": 46356.0}, {"date": "2026-04-27", "close": 2.37, "volume": 23843.0}, {"date": "2026-04-28", "close": 2.37, "volume": 26788.0}, {"date": "2026-04-29", "close": 2.46, "volume": 149973.0}, {"date": "2026-04-30", "close": 2.42, "volume": 57905.0}, {"date": "2026-05-01", "close": 2.5, "volume": 29647.0}, {"date": "2026-05-04", "close": 2.43, "volume": 46395.0}, {"date": "2026-05-05", "close": 2.43, "volume": 31582.0}, {"date": "2026-05-06", "close": 2.5, "volume": 38852.0}, {"date": "2026-05-07", "close": 2.43, "volume": 65953.0}, {"date": "2026-05-08", "close": 2.4, "volume": 23859.0}, {"date": "2026-05-11", "close": 2.33, "volume": 39067.0}, {"date": "2026-05-12", "close": 2.31, "volume": 54069.0}, {"date": "2026-05-13", "close": 2.29, "volume": 45321.0}, {"date": "2026-05-14", "close": 2.25, "volume": 85308.0}, {"date": "2026-05-15", "close": 2.24, "volume": 272751.0}, {"date": "2026-05-18", "close": 2.32, "volume": 71732.0}, {"date": "2026-05-19", "close": 2.28, "volume": 77695.0}, {"date": "2026-05-20", "close": 2.25, "volume": 85527.0}, {"date": "2026-05-21", "close": 2.22, "volume": 20369.0}, {"date": "2026-05-22", "close": 2.2, "volume": 63354.0}, {"date": "2026-05-25", "close": 2.18, "volume": 108006.0}, {"date": "2026-05-26", "close": 2.18, "volume": 32921.0}, {"date": "2026-05-27", "close": 2.1, "volume": 297434.0}, {"date": "2026-05-28", "close": 2.16, "volume": 197303.0}, {"date": "2026-05-29", "close": 2.16, "volume": 54016.0}, {"date": "2026-06-01", "close": 2.34, "volume": 128429.0}, {"date": "2026-06-02", "close": 2.26, "volume": 32852.0}, {"date": "2026-06-03", "close": 2.22, "volume": 48648.0}, {"date": "2026-06-04", "close": 2.31, "volume": 8718.0}, {"date": "2026-06-05", "close": 2.27, "volume": 44260.0}, {"date": "2026-06-09", "close": 2.23, "volume": 68134.0}, {"date": "2026-06-10", "close": 2.32, "volume": 11795.0}, {"date": "2026-06-11", "close": 2.28, "volume": 25861.0}, {"date": "2026-06-12", "close": 2.42, "volume": 91081.0}, {"date": "2026-06-15", "close": 2.59, "volume": 42911.0}, {"date": "2026-06-16", "close": 2.65, "volume": 98691.0}, {"date": "2026-06-17", "close": 2.71, "volume": 118277.0}, {"date": "2026-06-18", "close": 2.7, "volume": 21378.0}, {"date": "2026-06-19", "close": 2.65, "volume": 32078.0}, {"date": "2026-06-22", "close": 2.7, "volume": 15985.0}, {"date": "2026-06-23", "close": 2.54, "volume": 302288.0}, {"date": "2026-06-24", "close": 2.4, "volume": 62767.0}, {"date": "2026-06-25", "close": 2.47, "volume": 56702.0}, {"date": "2026-06-26", "close": 2.45, "volume": 13273.0}, {"date": "2026-06-29", "close": 2.43, "volume": 16764.0}, {"date": "2026-06-30", "close": 2.56, "volume": 44459.0}, {"date": "2026-07-01", "close": 2.67, "volume": 70662.0}, {"date": "2026-07-02", "close": 2.61, "volume": 19104.0}, {"date": "2026-07-03", "close": 2.61, "volume": 29425.0}, {"date": "2026-07-06", "close": 2.6, "volume": 27149.0}, {"date": "2026-07-07", "close": 2.62, "volume": 11971.0}, {"date": "2026-07-08", "close": 2.55, "volume": 15378.0}, {"date": "2026-07-09", "close": 2.43, "volume": 38151.0}, {"date": "2026-07-10", "close": 2.475, "volume": 59631.0}, {"date": "2026-07-13", "close": 2.58, "volume": 69403.0}, {"date": "2026-07-14", "close": 2.55, "volume": 25108.0}, {"date": "2026-07-15", "close": 2.59, "volume": 10510.0}, {"date": "2026-07-16", "close": 2.5, "volume": 16603.0}, {"date": "2026-07-17", "close": 2.4, "volume": 8401.0}, {"date": "2026-07-20", "close": 2.55, "volume": 11924.0}, {"date": "2026-07-21", "close": 2.45, "volume": 7581.0}, {"date": "2026-07-22", "close": 2.45, "volume": 18071.0}, {"date": "2026-07-23", "close": 2.43, "volume": 44535.0}, {"date": "2026-07-24", "close": 2.42, "volume": 56702.0}, {"date": "2026-07-27", "close": 2.45, "volume": 18221.0}, {"date": "2026-07-28", "close": 2.47, "volume": 50581.0}, {"date": "2026-07-29", "close": 2.55, "volume": 54081.0}, {"date": "2026-07-30", "close": 2.55, "volume": 15116.0}, {"date": "2026-07-31", "close": 2.54, "volume": 24415.0}, {"date": "2026-08-03", "close": 2.55, "volume": 25416.0}, {"date": "2026-08-04", "close": 2.55, "volume": 62779.0}, {"date": "2026-08-05", "close": 2.55, "volume": 25547.0}, {"date": "2026-08-06", "close": 2.61, "volume": 87074.0}, {"date": "2026-08-07", "close": 2.73, "volume": 85641.0}, {"date": "2026-08-10", "close": 2.75, "volume": 35119.0}, {"date": "2026-08-11", "close": 2.58, "volume": 41145.0}, {"date": "2026-08-12", "close": 2.62, "volume": 50746.0}, {"date": "2026-08-13", "close": 2.6, "volume": 53916.0}, {"date": "2026-08-14", "close": 2.73, "volume": 3023.0}, {"date": "2026-08-17", "close": 2.72, "volume": 74714.0}, {"date": "2026-08-18", "close": 2.55, "volume": 64550.0}, {"date": "2026-08-19", "close": 2.62, "volume": 54160.0}, {"date": "2026-08-20", "close": 2.68, "volume": 39993.0}, {"date": "2026-08-21", "close": 2.76, "volume": 32863.0}, {"date": "2026-08-24", "close": 2.76, "volume": 16390.0}, {"date": "2026-08-25", "close": 2.8, "volume": 42220.0}, {"date": "2026-08-26", "close": 3.03, "volume": 440044.0}, {"date": "2026-08-27", "close": 3.06, "volume": 137236.0}, {"date": "2026-08-28", "close": 3.07, "volume": 225723.0}, {"date": "2026-08-31", "close": 3.03, "volume": 36671.0}, {"date": "2026-09-01", "close": 3.03, "volume": 57258.0}, {"date": "2026-09-02", "close": 2.8, "volume": 107040.0}, {"date": "2026-09-03", "close": 2.83, "volume": 75458.0}, {"date": "2026-09-04", "close": 2.99, "volume": 351982.0}, {"date": "2026-09-07", "close": 2.9, "volume": 118180.0}], "refreshing": true}