{"ticker": "NTIP", "overview": {"cik": "1065078", "ticker": "NTIP", "name": "NETWORK-1 TECHNOLOGIES, INC.", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-09-22", "title": "ROBERT MAHAN - FORM 4", "accession": "0001072613-26-000797", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8K DATED SEPTEMBER 16, 2026", "accession": "0001072613-26-000795", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8K DATED SEPTEMBER 3, 2026", "accession": "0001072613-26-000755", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001021771-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8K DATED AUGUST 6, 2026", "accession": "0001072613-26-000634", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR PERIOD ENDED JUNE 30, 2026", "accession": "0001072613-26-000626", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-23", "title": "NETWORK-1 TECHNOLOGIES, INC. --- DEFINITIVE PROXY STATEMENT", "accession": "0001072613-26-000590", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8K DATED JULY 1, 2026", "accession": "0001072613-26-000555", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8K DATED JUNE 29, 2026", "accession": "0001072613-26-000550", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8K DATED MAY 8, 2026", "accession": "0001072613-26-000395", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q FOR PERIOD ENDED MARCH 31, 2026", "accession": "0001072613-26-000387", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8K DATED APRIL 23, 2026", "accession": "0001072613-26-000334", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8K DATED MARCH 13, 2026", "accession": "0001072613-26-000279", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10K FOR YEAR ENDED DECEMBER 31, 2025", "accession": "0001072613-26-000270", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001072613-26-000228", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8K DATED FEBRUARY 27, 2026", "accession": "0001072613-26-000227", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001072613-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "ROBERT MAHAN - FORM 4", "accession": "0001072613-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "JONATHAN GREENE - FORM 4", "accession": "0001072613-26-000193", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001058854-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001021771-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-09", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-26-000716", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "JONATHAN GREENE - FORM 4", "accession": "0001072613-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "JONATHAN GREENE - FORM 4", "accession": "0001072613-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8K DATED DECEMBER 24, 2025", "accession": "0001072613-25-000883", "price_sensitive": true}]}, "description": "NETWORK-1 TECHNOLOGIES, INC. trades as NTIP on the NYSE American and is registered in the United States, classified under Patent Owners & Lessors (SIC 6794). Privy Trades holds 19 insider filings for the company, from March 2017 to July 2021. Across those, 1 insider disclosed 18 sales totalling $3.88M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 3879922.0073, "net": -3879922.0073, "insiders": 1, "first_date": "2017-03-17", "last_date": "2021-07-27"}, "metrics": {"ticker": "NTIP", "has_prices": true, "as_of": "2026-10-08", "last": 1.56, "prev_close": 1.57, "change": -0.010000000000000009, "change_pct": -0.006369426751592362, "session_volume": 4991.0, "vwap_5": 1.5878522256900633, "vwap_20": 1.5814567670721322, "vwap_60": 1.5706164361957384, "vwap_250": 1.4672050677307278, "high_52w": 1.65, "low_52w": 1.27, "avg_volume_20": 18209.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001021771-26-000108", "src": "13DG", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK-1 TECHNOLOGIES, INC.", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Heinemann Steven D. moves to a 5.29% passive stake in NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1431926/0001021771-26-000108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001567619-21-014177", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 539205.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner sells $539K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921014177/0001567619-21-014177-index.htm", "trade_date": "2021-07-27", "timestamp": "2021-07-27", "mins": 2771499}, {"id": "0001567619-21-008483", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 128938.1489, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $129K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921008483/0001567619-21-008483-index.htm", "trade_date": "2021-04-20", "timestamp": "2021-04-20", "mins": 2912619}, {"id": "0001567619-21-007137", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104356.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale sells $104K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921007137/0001567619-21-007137-index.htm", "trade_date": "2021-03-26", "timestamp": "2021-03-26", "mins": 2948619}, {"id": "0001567619-21-004291", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 225167.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $225K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921004291/0001567619-21-004291-index.htm", "trade_date": "2021-02-16", "timestamp": "2021-02-16", "mins": 3003339}, {"id": "0001567619-20-021591", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 82670.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale sells $83K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920021591/0001567619-20-021591-index.htm", "trade_date": "2020-12-22", "timestamp": "2020-12-22", "mins": 3083979}, {"id": "0001567619-20-020803", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 93839.64600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $94K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920020803/0001567619-20-020803-index.htm", "trade_date": "2020-12-08", "timestamp": "2020-12-08", "mins": 3104139}, {"id": "0001567619-20-020170", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 299666.1912, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $300K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920020170/0001567619-20-020170-index.htm", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130059}, {"id": "0001567619-20-017598", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13231.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner sells $13K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920017598/0001567619-20-017598-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196299}, {"id": "0001567619-20-017110", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 229003.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner sells $229K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920017110/0001567619-20-017110-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210699}, {"id": "0001140361-18-029835", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 600000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $600K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036118029835/0001140361-18-029835-index.htm", "trade_date": "2018-06-22", "timestamp": "2018-06-22", "mins": 4400139}, {"id": "0001140361-17-044657", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 520000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner sells $520K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117044657/0001140361-17-044657-index.htm", "trade_date": "2017-12-01", "timestamp": "2017-12-01", "mins": 4692459}, {"id": "0001140361-17-040867", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18098.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner sells $18K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117040867/0001140361-17-040867-index.htm", "trade_date": "2017-11-02", "timestamp": "2017-11-02", "mins": 4734219}, {"id": "0001140361-17-038311", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 89587.3678, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale sells $90K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117038311/0001140361-17-038311-index.htm", "trade_date": "2017-10-11", "timestamp": "2017-10-11", "mins": 4765899}, {"id": "0001140361-17-021012", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 144743.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $145K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117021012/0001140361-17-021012-index.htm", "trade_date": "2017-05-16", "timestamp": "2017-05-16", "mins": 4979019}, {"id": "0001140361-17-019421", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 353008.40119999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner sells $353K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117019421/0001140361-17-019421-index.htm", "trade_date": "2017-05-10", "timestamp": "2017-05-10", "mins": 4987659}, {"id": "0001140361-17-018138", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 126332.7072, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $126K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117018138/0001140361-17-018138-index.htm", "trade_date": "2017-05-03", "timestamp": "2017-05-03", "mins": 4997739}, {"id": "0001140361-17-017338", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 178528.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $179K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117017338/0001140361-17-017338-index.htm", "trade_date": "2017-04-28", "timestamp": "2017-04-28", "mins": 5004939}, {"id": "0001140361-17-012577", "src": "INSIDERS", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK 1 TECHNOLOGIES INC", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 133545.075, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder trims $134K of NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117012577/0001140361-17-012577-index.htm", "trade_date": "2017-03-17", "timestamp": "2017-03-17", "mins": 5065419}], "recent_buys": [], "institutional": [{"id": "13DG-0001021771-26-000108", "src": "13DG", "ticker": "NTIP", "cik": "1065078", "company": "NETWORK-1 TECHNOLOGIES, INC.", "company_raw": "NETWORK-1 TECHNOLOGIES, INC.", "who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Heinemann Steven D. moves to a 5.29% passive stake in NTIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1431926/0001021771-26-000108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Network-1 Technologies, Inc. Common Stock", "new_value": "NETWORK-1 TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001065078", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001065078", "applied": 1, "detected_at": "2026-10-26T09:58:25.665290"}]}, "key_people": [{"who": "Steven D. Heinemann", "who_key": "Heinemann Steven D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3879922.0073, "net": -3879922.0073, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 539205.0, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921014177/0001567619-21-014177-index.htm"}, {"action": "SELL", "amount": 128938.1489, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921008483/0001567619-21-008483-index.htm"}, {"action": "SELL", "amount": 104356.48, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921007137/0001567619-21-007137-index.htm"}, {"action": "SELL", "amount": 225167.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921004291/0001567619-21-004291-index.htm"}, {"action": "SELL", "amount": 82670.4, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920021591/0001567619-20-021591-index.htm"}, {"action": "SELL", "amount": 93839.64600000001, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920020803/0001567619-20-020803-index.htm"}, {"action": "SELL", "amount": 299666.1912, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920020170/0001567619-20-020170-index.htm"}, {"action": "SELL", "amount": 13231.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920017598/0001567619-20-017598-index.htm"}, {"action": "SELL", "amount": 229003.84, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761920017110/0001567619-20-017110-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036118029835/0001140361-18-029835-index.htm"}, {"action": "SELL", "amount": 520000.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117044657/0001140361-17-044657-index.htm"}, {"action": "SELL", "amount": 18098.7, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117040867/0001140361-17-040867-index.htm"}, {"action": "SELL", "amount": 89587.3678, "date": "2017-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117038311/0001140361-17-038311-index.htm"}, {"action": "SELL", "amount": 144743.6, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117021012/0001140361-17-021012-index.htm"}, {"action": "SELL", "amount": 353008.40119999996, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117019421/0001140361-17-019421-index.htm"}, {"action": "SELL", "amount": 126332.7072, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117018138/0001140361-17-018138-index.htm"}, {"action": "SELL", "amount": 178528.45, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117017338/0001140361-17-017338-index.htm"}, {"action": "SELL", "amount": 133545.075, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000114036117012577/0001140361-17-012577-index.htm"}], "latest": {"action": "SELL", "amount": 539205.0, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065078/000156761921014177/0001567619-21-014177-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-22", "title": "ROBERT MAHAN - FORM 4", "accession": "0001072613-26-000797", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8K DATED SEPTEMBER 16, 2026", "accession": "0001072613-26-000795", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8K DATED SEPTEMBER 3, 2026", "accession": "0001072613-26-000755", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001021771-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8K DATED AUGUST 6, 2026", "accession": "0001072613-26-000634", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR PERIOD ENDED JUNE 30, 2026", "accession": "0001072613-26-000626", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-23", "title": "NETWORK-1 TECHNOLOGIES, INC. --- DEFINITIVE PROXY STATEMENT", "accession": "0001072613-26-000590", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8K DATED JULY 1, 2026", "accession": "0001072613-26-000555", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8K DATED JUNE 29, 2026", "accession": "0001072613-26-000550", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8K DATED MAY 8, 2026", "accession": "0001072613-26-000395", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q FOR PERIOD ENDED MARCH 31, 2026", "accession": "0001072613-26-000387", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8K DATED APRIL 23, 2026", "accession": "0001072613-26-000334", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8K DATED MARCH 13, 2026", "accession": "0001072613-26-000279", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10K FOR YEAR ENDED DECEMBER 31, 2025", "accession": "0001072613-26-000270", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001072613-26-000228", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8K DATED FEBRUARY 27, 2026", "accession": "0001072613-26-000227", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001072613-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "ROBERT MAHAN - FORM 4", "accession": "0001072613-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "JONATHAN GREENE - FORM 4", "accession": "0001072613-26-000193", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001058854-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001021771-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-09", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-26-000716", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "JONATHAN GREENE - FORM 4", "accession": "0001072613-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "JONATHAN GREENE - FORM 4", "accession": "0001072613-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8K DATED DECEMBER 24, 2025", "accession": "0001072613-25-000883", "price_sensitive": true}], "performance": {"ticker": "NTIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 2.7699, "volume": 38565.0}, {"date": "2016-10-11", "close": 2.73, "volume": 19071.0}, {"date": "2016-10-12", "close": 2.71, "volume": 46841.0}, {"date": "2016-10-13", "close": 2.68, "volume": 17696.0}, {"date": "2016-10-14", "close": 2.7, "volume": 7722.0}, {"date": "2016-10-17", "close": 2.67, "volume": 23569.0}, {"date": "2016-10-18", "close": 2.6905, "volume": 446727.0}, {"date": "2016-10-19", "close": 2.7299, "volume": 151756.0}, {"date": "2016-10-20", "close": 2.7837, "volume": 69273.0}, {"date": "2016-10-21", "close": 2.79, "volume": 24335.0}, {"date": "2016-10-24", "close": 2.78, "volume": 33836.0}, {"date": "2016-10-25", "close": 2.8, "volume": 66273.0}, {"date": "2016-10-26", "close": 2.72, "volume": 28799.0}, {"date": "2016-10-27", "close": 2.7199, "volume": 27165.0}, {"date": "2016-10-28", "close": 2.7101, "volume": 30228.0}, {"date": "2016-10-31", "close": 2.75, "volume": 17449.0}, {"date": "2016-11-01", "close": 2.7, "volume": 160531.0}, {"date": "2016-11-02", "close": 2.7, "volume": 3906.0}, {"date": "2016-11-03", "close": 2.7, "volume": 3857.0}, {"date": "2016-11-04", "close": 2.65, "volume": 15024.0}, {"date": "2016-11-07", "close": 2.7, "volume": 32823.0}, {"date": "2016-11-08", "close": 2.65, "volume": 37133.0}, {"date": "2016-11-09", "close": 2.65, "volume": 9945.0}, {"date": "2016-11-10", "close": 2.7, "volume": 21510.0}, {"date": "2016-11-11", "close": 2.7, "volume": 140427.0}, {"date": "2016-11-14", "close": 2.8, "volume": 91143.0}, {"date": "2016-11-15", "close": 2.725, "volume": 292143.0}, {"date": "2016-11-16", "close": 2.75, "volume": 415547.0}, {"date": "2016-11-17", "close": 2.75, "volume": 119475.0}, {"date": "2016-11-18", "close": 3.0, "volume": 214437.0}, {"date": "2016-11-21", "close": 2.95, "volume": 386644.0}, {"date": "2016-11-22", "close": 2.85, "volume": 74397.0}, {"date": "2016-11-23", "close": 3.0, "volume": 39975.0}, {"date": "2016-11-25", "close": 3.1, "volume": 51091.0}, {"date": "2016-11-28", "close": 3.05, "volume": 114079.0}, {"date": "2016-11-29", "close": 3.05, "volume": 65999.0}, {"date": "2016-11-30", "close": 3.1, "volume": 114841.0}, {"date": "2016-12-01", "close": 3.2, "volume": 106707.0}, {"date": "2016-12-02", "close": 3.1, "volume": 46092.0}, {"date": "2016-12-05", "close": 3.2, "volume": 335363.0}, {"date": "2016-12-06", "close": 3.25, "volume": 74009.0}, {"date": "2016-12-07", "close": 3.35, "volume": 72788.0}, {"date": "2016-12-08", "close": 3.3, "volume": 112559.0}, {"date": "2016-12-09", "close": 3.2, "volume": 310656.0}, {"date": "2016-12-12", "close": 3.4, "volume": 212352.0}, {"date": "2016-12-13", "close": 3.25, "volume": 164473.0}, {"date": "2016-12-14", "close": 3.25, "volume": 83860.0}, {"date": "2016-12-15", "close": 3.2, "volume": 40612.0}, {"date": "2016-12-16", "close": 3.2, "volume": 57222.0}, {"date": "2016-12-19", "close": 3.1, "volume": 103046.0}, {"date": "2016-12-20", "close": 3.2, "volume": 58847.0}, {"date": "2016-12-21", "close": 3.15, "volume": 245497.0}, {"date": "2016-12-22", "close": 3.15, "volume": 8435.0}, {"date": "2016-12-23", "close": 3.15, "volume": 75093.0}, {"date": "2016-12-27", "close": 3.2, "volume": 93678.0}, {"date": "2016-12-28", "close": 3.25, "volume": 46292.0}, {"date": "2016-12-29", "close": 3.25, "volume": 70398.0}, {"date": "2016-12-30", "close": 3.4, "volume": 48899.0}, {"date": "2017-01-03", "close": 3.35, "volume": 145061.0}, {"date": "2017-01-04", "close": 3.3, "volume": 310447.0}, {"date": "2017-01-05", "close": 3.4, "volume": 148395.0}, {"date": "2017-01-06", "close": 3.45, "volume": 154485.0}, {"date": "2017-01-09", "close": 3.65, "volume": 386675.0}, {"date": "2017-01-10", "close": 3.7, "volume": 480350.0}, {"date": "2017-01-11", "close": 3.6, "volume": 210566.0}, {"date": "2017-01-12", "close": 3.6, "volume": 145239.0}, {"date": "2017-01-13", "close": 3.55, "volume": 225680.0}, {"date": "2017-01-17", "close": 3.55, "volume": 228563.0}, {"date": "2017-01-18", "close": 3.7, "volume": 173663.0}, {"date": "2017-01-19", "close": 3.9, "volume": 488035.0}, {"date": "2017-01-20", "close": 3.95, "volume": 315677.0}, {"date": "2017-01-23", "close": 3.9, "volume": 420785.0}, {"date": "2017-01-24", "close": 4.0, "volume": 170546.0}, {"date": "2017-01-25", "close": 3.85, "volume": 165953.0}, {"date": "2017-01-26", "close": 3.85, "volume": 78636.0}, {"date": "2017-01-27", "close": 3.8, "volume": 90859.0}, {"date": "2017-01-30", "close": 3.8, "volume": 123907.0}, {"date": "2017-01-31", "close": 3.75, "volume": 45889.0}, {"date": "2017-02-01", "close": 3.8, "volume": 71143.0}, {"date": "2017-02-02", "close": 3.8, "volume": 54338.0}, {"date": "2017-02-03", "close": 3.8, "volume": 73452.0}, {"date": "2017-02-06", "close": 3.8, "volume": 193904.0}, {"date": "2017-02-07", "close": 3.8, "volume": 175798.0}, {"date": "2017-02-08", "close": 3.8, "volume": 111401.0}, {"date": "2017-02-09", "close": 3.75, "volume": 131109.0}, {"date": "2017-02-10", "close": 3.75, "volume": 205342.0}, {"date": "2017-02-13", "close": 3.7, "volume": 196098.0}, {"date": "2017-02-14", "close": 3.6, "volume": 208930.0}, {"date": "2017-02-15", "close": 3.65, "volume": 88149.0}, {"date": "2017-02-16", "close": 3.65, "volume": 174079.0}, {"date": "2017-02-17", "close": 3.6, "volume": 153499.0}, {"date": "2017-02-21", "close": 3.55, "volume": 187638.0}, {"date": "2017-02-22", "close": 3.65, "volume": 158893.0}, {"date": "2017-02-23", "close": 3.6, "volume": 65330.0}, {"date": "2017-02-24", "close": 3.5, "volume": 230875.0}, {"date": "2017-02-27", "close": 3.7, "volume": 279320.0}, {"date": "2017-02-28", "close": 3.7, "volume": 324088.0}, {"date": "2017-03-01", "close": 3.65, "volume": 135159.0}, {"date": "2017-03-02", "close": 3.8, "volume": 115387.0}, {"date": "2017-03-03", "close": 3.8, "volume": 98723.0}, {"date": "2017-03-06", "close": 3.85, "volume": 247924.0}, {"date": "2017-03-07", "close": 4.05, "volume": 365129.0}, {"date": "2017-03-08", "close": 4.0, "volume": 140581.0}, {"date": "2017-03-09", "close": 4.0, "volume": 271824.0}, {"date": "2017-03-10", "close": 4.0, "volume": 285899.0}, {"date": "2017-03-13", "close": 4.2, "volume": 721922.0}, {"date": "2017-03-14", "close": 4.25, "volume": 360950.0}, {"date": "2017-03-15", "close": 4.55, "volume": 566240.0}, {"date": "2017-03-16", "close": 4.4, "volume": 1023989.0}, {"date": "2017-03-17", "close": 4.7, "volume": 351745.0}, {"date": "2017-03-20", "close": 5.0, "volume": 824884.0}, {"date": "2017-03-21", "close": 4.9, "volume": 574337.0}, {"date": "2017-03-22", "close": 4.8, "volume": 493444.0}, {"date": "2017-03-23", "close": 4.8, "volume": 301538.0}, {"date": "2017-03-24", "close": 4.8, "volume": 172904.0}, {"date": "2017-03-27", "close": 4.7, "volume": 520656.0}, {"date": "2017-03-28", "close": 4.55, "volume": 187211.0}, {"date": "2017-03-29", "close": 4.75, "volume": 265044.0}, {"date": "2017-03-30", "close": 4.75, "volume": 205384.0}, {"date": "2017-03-31", "close": 4.85, "volume": 245077.0}, {"date": "2017-04-03", "close": 4.6, "volume": 208662.0}, {"date": "2017-04-04", "close": 4.75, "volume": 209231.0}, {"date": "2017-04-05", "close": 4.85, "volume": 252244.0}, {"date": "2017-04-06", "close": 4.9, "volume": 191126.0}, {"date": "2017-04-07", "close": 4.85, "volume": 280355.0}, {"date": "2017-04-10", "close": 4.7, "volume": 169251.0}, {"date": "2017-04-11", "close": 4.6, "volume": 299636.0}, {"date": "2017-04-12", "close": 4.55, "volume": 168705.0}, {"date": "2017-04-13", "close": 4.65, "volume": 128901.0}, {"date": "2017-04-17", "close": 4.65, "volume": 143145.0}, {"date": "2017-04-18", "close": 4.7, "volume": 115099.0}, {"date": "2017-04-19", "close": 4.7, "volume": 87201.0}, {"date": "2017-04-20", "close": 4.8, "volume": 114366.0}, {"date": "2017-04-21", "close": 4.95, "volume": 292038.0}, {"date": "2017-04-24", "close": 4.8, "volume": 195921.0}, {"date": "2017-04-25", "close": 4.85, "volume": 117084.0}, {"date": "2017-04-26", "close": 5.0, "volume": 228021.0}, {"date": "2017-04-27", "close": 4.95, "volume": 94365.0}, {"date": "2017-04-28", "close": 4.8, "volume": 125726.0}, {"date": "2017-05-01", "close": 4.8, "volume": 158114.0}, {"date": "2017-05-02", "close": 4.8, "volume": 135247.0}, {"date": "2017-05-03", "close": 4.65, "volume": 94491.0}, {"date": "2017-05-04", "close": 4.65, "volume": 80211.0}, {"date": "2017-05-05", "close": 4.55, "volume": 85588.0}, {"date": "2017-05-08", "close": 4.75, "volume": 159433.0}, {"date": "2017-05-09", "close": 4.7, "volume": 76788.0}, {"date": "2017-05-10", "close": 4.75, "volume": 222478.0}, {"date": "2017-05-11", "close": 4.85, "volume": 81621.0}, {"date": "2017-05-12", "close": 4.75, "volume": 112872.0}, {"date": "2017-05-15", "close": 4.65, "volume": 120054.0}, {"date": "2017-05-16", "close": 4.45, "volume": 118120.0}, {"date": "2017-05-17", "close": 4.4, "volume": 212353.0}, {"date": "2017-05-18", "close": 4.4, "volume": 79539.0}, {"date": "2017-05-19", "close": 4.35, "volume": 109593.0}, {"date": "2017-05-22", "close": 4.45, "volume": 67613.0}, {"date": "2017-05-23", "close": 4.3, "volume": 87728.0}, {"date": "2017-05-24", "close": 4.4, "volume": 84655.0}, {"date": "2017-05-25", "close": 4.2, "volume": 133140.0}, {"date": "2017-05-26", "close": 4.35, "volume": 110301.0}, {"date": "2017-05-30", "close": 4.2, "volume": 126869.0}, {"date": "2017-05-31", "close": 4.1, "volume": 233182.0}, {"date": "2017-06-01", "close": 4.3, "volume": 230022.0}, {"date": "2017-06-02", "close": 4.4, "volume": 154847.0}, {"date": "2017-06-05", "close": 4.3, "volume": 75499.0}, {"date": "2017-06-06", "close": 4.25, "volume": 108498.0}, {"date": "2017-06-07", "close": 4.2, "volume": 153636.0}, {"date": "2017-06-08", "close": 4.1, "volume": 85342.0}, {"date": "2017-06-09", "close": 4.1, "volume": 117019.0}, {"date": "2017-06-12", "close": 3.95, "volume": 156642.0}, {"date": "2017-06-13", "close": 4.0, "volume": 51973.0}, {"date": "2017-06-14", "close": 4.075, "volume": 54603.0}, {"date": "2017-06-15", "close": 4.15, "volume": 27908.0}, {"date": "2017-06-16", "close": 3.9, "volume": 122025.0}, {"date": "2017-06-19", "close": 4.1, "volume": 119695.0}, {"date": "2017-06-20", "close": 4.15, "volume": 34058.0}, {"date": "2017-06-21", "close": 4.05, "volume": 57126.0}, {"date": "2017-06-22", "close": 4.05, "volume": 40741.0}, {"date": "2017-06-23", "close": 3.95, "volume": 61163.0}, {"date": "2017-06-26", "close": 4.0, "volume": 42392.0}, {"date": "2017-06-27", "close": 3.9, "volume": 82203.0}, {"date": "2017-06-28", "close": 3.9, "volume": 66040.0}, {"date": "2017-06-29", "close": 4.1, "volume": 119485.0}, {"date": "2017-06-30", "close": 4.25, "volume": 123701.0}, {"date": "2017-07-03", "close": 4.0, "volume": 64294.0}, {"date": "2017-07-05", "close": 3.85, "volume": 132809.0}, {"date": "2017-07-06", "close": 3.9, "volume": 35164.0}, {"date": "2017-07-07", "close": 3.8, "volume": 60239.0}, {"date": "2017-07-10", "close": 3.9, "volume": 122372.0}, {"date": "2017-07-11", "close": 3.8, "volume": 38471.0}, {"date": "2017-07-12", "close": 4.1, "volume": 109110.0}, {"date": "2017-07-13", "close": 4.1, "volume": 49731.0}, {"date": "2017-07-14", "close": 4.05, "volume": 59908.0}, {"date": "2017-07-17", "close": 4.35, "volume": 143000.0}, {"date": "2017-07-18", "close": 4.3, "volume": 57035.0}, {"date": "2017-07-19", "close": 4.3, "volume": 56248.0}, {"date": "2017-07-20", "close": 4.4, "volume": 55446.0}, {"date": "2017-07-21", "close": 4.15, "volume": 27257.0}, {"date": "2017-07-24", "close": 4.1, "volume": 111126.0}, {"date": "2017-07-25", "close": 4.0, "volume": 30601.0}, {"date": "2017-07-26", "close": 4.1, "volume": 77321.0}, {"date": "2017-07-27", "close": 4.075, "volume": 18913.0}, {"date": "2017-07-28", "close": 4.25, "volume": 28460.0}, {"date": "2017-07-31", "close": 4.3, "volume": 29362.0}, {"date": "2017-08-01", "close": 4.1, "volume": 56013.0}, {"date": "2017-08-02", "close": 4.0, "volume": 104875.0}, {"date": "2017-08-03", "close": 4.2, "volume": 44290.0}, {"date": "2017-08-04", "close": 4.15, "volume": 31838.0}, {"date": "2017-08-07", "close": 4.2, "volume": 49667.0}, {"date": "2017-08-08", "close": 4.2, "volume": 32156.0}, {"date": "2017-08-09", "close": 4.2, "volume": 95137.0}, {"date": "2017-08-10", "close": 4.2, "volume": 44244.0}, {"date": "2017-08-11", "close": 4.1, "volume": 39002.0}, {"date": "2017-08-14", "close": 4.3, "volume": 51498.0}, {"date": "2017-08-15", "close": 3.9, "volume": 67686.0}, {"date": "2017-08-16", "close": 3.95, "volume": 109898.0}, {"date": "2017-08-17", "close": 3.9, "volume": 69685.0}, {"date": "2017-08-18", "close": 3.75, "volume": 62769.0}, {"date": "2017-08-21", "close": 3.75, "volume": 45037.0}, {"date": "2017-08-22", "close": 3.7, "volume": 46708.0}, {"date": "2017-08-23", "close": 3.65, "volume": 55200.0}, {"date": "2017-08-24", "close": 3.75, "volume": 57966.0}, {"date": "2017-08-25", "close": 3.75, "volume": 29301.0}, {"date": "2017-08-28", "close": 3.75, "volume": 52452.0}, {"date": "2017-08-29", "close": 3.9, "volume": 51146.0}, {"date": "2017-08-30", "close": 3.85, "volume": 45295.0}, {"date": "2017-08-31", "close": 3.8, "volume": 30636.0}, {"date": "2017-09-01", "close": 3.8, "volume": 31779.0}, {"date": "2017-09-05", "close": 3.7, "volume": 51986.0}, {"date": "2017-09-06", "close": 3.8, "volume": 40503.0}, {"date": "2017-09-07", "close": 3.75, "volume": 39425.0}, {"date": "2017-09-08", "close": 3.75, "volume": 41213.0}, {"date": "2017-09-11", "close": 3.9, "volume": 22950.0}, {"date": "2017-09-12", "close": 3.9, "volume": 27312.0}, {"date": "2017-09-13", "close": 3.9, "volume": 23670.0}, {"date": "2017-09-14", "close": 3.8, "volume": 39367.0}, {"date": "2017-09-15", "close": 3.7, "volume": 48648.0}, {"date": "2017-09-18", "close": 3.55, "volume": 191209.0}, {"date": "2017-09-19", "close": 3.5, "volume": 33393.0}, {"date": "2017-09-20", "close": 3.65, "volume": 43995.0}, {"date": "2017-09-21", "close": 3.8, "volume": 159208.0}, {"date": "2017-09-22", "close": 4.0, "volume": 118376.0}, {"date": "2017-09-25", "close": 3.95, "volume": 94374.0}, {"date": "2017-09-26", "close": 4.05, "volume": 23131.0}, {"date": "2017-09-27", "close": 3.95, "volume": 56861.0}, {"date": "2017-09-28", "close": 3.95, "volume": 22399.0}, {"date": "2017-09-29", "close": 3.85, "volume": 85995.0}, {"date": "2017-10-02", "close": 4.1, "volume": 67027.0}, {"date": "2017-10-03", "close": 4.05, "volume": 45652.0}, {"date": "2017-10-04", "close": 4.05, "volume": 25620.0}, {"date": "2017-10-05", "close": 4.1, "volume": 102508.0}, {"date": "2017-10-06", "close": 4.0, "volume": 28104.0}, {"date": "2017-10-09", "close": 4.3, "volume": 231199.0}, {"date": "2017-10-10", "close": 4.25, "volume": 140476.0}, {"date": "2017-10-11", "close": 4.15, "volume": 38081.0}, {"date": "2017-10-12", "close": 4.1, "volume": 42801.0}, {"date": "2017-10-13", "close": 4.1, "volume": 49274.0}, {"date": "2017-10-16", "close": 4.0, "volume": 63011.0}, {"date": "2017-10-17", "close": 3.95, "volume": 39703.0}, {"date": "2017-10-18", "close": 3.9, "volume": 42240.0}, {"date": "2017-10-19", "close": 3.95, "volume": 42909.0}, {"date": "2017-10-20", "close": 3.95, "volume": 35874.0}, {"date": "2017-10-23", "close": 3.9, "volume": 33425.0}, {"date": "2017-10-24", "close": 3.9, "volume": 11069.0}, {"date": "2017-10-25", "close": 3.85, "volume": 50493.0}, {"date": "2017-10-26", "close": 3.9, "volume": 12968.0}, {"date": "2017-10-27", "close": 4.05, "volume": 119136.0}, {"date": "2017-10-30", "close": 4.0, "volume": 24127.0}, {"date": "2017-10-31", "close": 4.2, "volume": 208160.0}, {"date": "2017-11-01", "close": 4.2, "volume": 85690.0}, {"date": "2017-11-02", "close": 4.15, "volume": 117369.0}, {"date": "2017-11-03", "close": 4.25, "volume": 116201.0}, {"date": "2017-11-06", "close": 4.35, "volume": 92607.0}, {"date": "2017-11-07", "close": 4.25, "volume": 25425.0}, {"date": "2017-11-08", "close": 4.25, "volume": 12792.0}, {"date": "2017-11-09", "close": 4.275, "volume": 20603.0}, {"date": "2017-11-10", "close": 4.2, "volume": 59744.0}, {"date": "2017-11-13", "close": 4.4, "volume": 68079.0}, {"date": "2017-11-14", "close": 2.95, "volume": 1302510.0}, {"date": "2017-11-15", "close": 2.95, "volume": 355670.0}, {"date": "2017-11-16", "close": 2.75, "volume": 136212.0}, {"date": "2017-11-17", "close": 2.75, "volume": 98070.0}, {"date": "2017-11-20", "close": 2.8, "volume": 86786.0}, {"date": "2017-11-21", "close": 2.65, "volume": 180935.0}, {"date": "2017-11-22", "close": 2.5, "volume": 241862.0}, {"date": "2017-11-24", "close": 2.6, "volume": 64782.0}, {"date": "2017-11-27", "close": 2.5, "volume": 64010.0}, {"date": "2017-11-28", "close": 2.55, "volume": 197695.0}, {"date": "2017-11-29", "close": 2.5, "volume": 56287.0}, {"date": "2017-11-30", "close": 2.4, "volume": 136272.0}, {"date": "2017-12-01", "close": 2.6, "volume": 312405.0}, {"date": "2017-12-04", "close": 2.55, "volume": 80746.0}, {"date": "2017-12-05", "close": 2.5, "volume": 59513.0}, {"date": "2017-12-06", "close": 2.5, "volume": 39118.0}, {"date": "2017-12-07", "close": 2.5, "volume": 51240.0}, {"date": "2017-12-08", "close": 2.65, "volume": 80901.0}, {"date": "2017-12-11", "close": 2.45, "volume": 120464.0}, {"date": "2017-12-12", "close": 2.45, "volume": 53361.0}, {"date": "2017-12-13", "close": 2.4, "volume": 76144.0}, {"date": "2017-12-14", "close": 2.4, "volume": 82877.0}, {"date": "2017-12-15", "close": 2.4, "volume": 115854.0}, {"date": "2017-12-18", "close": 2.35, "volume": 247935.0}, {"date": "2017-12-19", "close": 2.35, "volume": 149454.0}, {"date": "2017-12-20", "close": 2.4, "volume": 91198.0}, {"date": "2017-12-21", "close": 2.4, "volume": 162551.0}, {"date": "2017-12-22", "close": 2.45, "volume": 66772.0}, {"date": "2017-12-26", "close": 2.35, "volume": 130811.0}, {"date": "2017-12-27", "close": 2.35, "volume": 134336.0}, {"date": "2017-12-28", "close": 2.3, "volume": 119352.0}, {"date": "2017-12-29", "close": 2.4, "volume": 88794.0}, {"date": "2018-01-02", "close": 2.35, "volume": 92090.0}, {"date": "2018-01-03", "close": 2.3, "volume": 96517.0}, {"date": "2018-01-04", "close": 2.475, "volume": 190285.0}, {"date": "2018-01-05", "close": 2.5, "volume": 174006.0}, {"date": "2018-01-08", "close": 2.55, "volume": 93707.0}, {"date": "2018-01-09", "close": 2.6, "volume": 65364.0}, {"date": "2018-01-10", "close": 2.5, "volume": 100009.0}, {"date": "2018-01-11", "close": 2.6, "volume": 79849.0}, {"date": "2018-01-12", "close": 2.6, "volume": 150585.0}, {"date": "2018-01-16", "close": 2.55, "volume": 147484.0}, {"date": "2018-01-17", "close": 2.45, "volume": 78175.0}, {"date": "2018-01-18", "close": 2.5, "volume": 23661.0}, {"date": "2018-01-19", "close": 2.4, "volume": 359982.0}, {"date": "2018-01-22", "close": 2.5, "volume": 92347.0}, {"date": "2018-01-23", "close": 2.6, "volume": 297547.0}, {"date": "2018-01-24", "close": 2.6, "volume": 51883.0}, {"date": "2018-01-25", "close": 2.6, "volume": 75669.0}, {"date": "2018-01-26", "close": 2.7, "volume": 35499.0}, {"date": "2018-01-29", "close": 2.55, "volume": 86577.0}, {"date": "2018-01-30", "close": 2.55, "volume": 302556.0}, {"date": "2018-01-31", "close": 2.5, "volume": 71740.0}, {"date": "2018-02-01", "close": 2.55, "volume": 169142.0}, {"date": "2018-02-02", "close": 2.55, "volume": 71366.0}, {"date": "2018-02-05", "close": 2.5, "volume": 106856.0}, {"date": "2018-02-06", "close": 2.6, "volume": 117572.0}, {"date": "2018-02-07", "close": 2.6, "volume": 64302.0}, {"date": "2018-02-08", "close": 2.65, "volume": 23428.0}, {"date": "2018-02-09", "close": 2.65, "volume": 68397.0}, {"date": "2018-02-12", "close": 2.65, "volume": 24632.0}, {"date": "2018-02-13", "close": 2.6, "volume": 53302.0}, {"date": "2018-02-14", "close": 2.65, "volume": 65612.0}, {"date": "2018-02-15", "close": 2.65, "volume": 59078.0}, {"date": "2018-02-16", "close": 2.55, "volume": 41238.0}, {"date": "2018-02-20", "close": 2.6, "volume": 26902.0}, {"date": "2018-02-21", "close": 2.6, "volume": 47936.0}, {"date": "2018-02-22", "close": 2.65, "volume": 11462.0}, {"date": "2018-02-23", "close": 2.7, "volume": 24186.0}, {"date": "2018-02-26", "close": 2.65, "volume": 46205.0}, {"date": "2018-02-27", "close": 2.6, "volume": 39725.0}, {"date": "2018-02-28", "close": 2.6, "volume": 62763.0}, {"date": "2018-03-01", "close": 2.55, "volume": 91906.0}, {"date": "2018-03-02", "close": 2.65, "volume": 13636.0}, {"date": "2018-03-05", "close": 2.65, "volume": 7646.0}, {"date": "2018-03-06", "close": 2.55, "volume": 44841.0}, {"date": "2018-03-07", "close": 2.55, "volume": 16058.0}, {"date": "2018-03-08", "close": 2.6, "volume": 47190.0}, {"date": "2018-03-09", "close": 2.6, "volume": 27490.0}, {"date": "2018-03-12", "close": 2.55, "volume": 19747.0}, {"date": "2018-03-13", "close": 2.55, "volume": 29559.0}, {"date": "2018-03-14", "close": 2.6, "volume": 88318.0}, {"date": "2018-03-15", "close": 2.4, "volume": 232091.0}, {"date": "2018-03-16", "close": 2.65, "volume": 44344.0}, {"date": "2018-03-19", "close": 2.55, "volume": 53300.0}, {"date": "2018-03-20", "close": 2.65, "volume": 43373.0}, {"date": "2018-03-21", "close": 2.65, "volume": 26525.0}, {"date": "2018-03-22", "close": 2.65, "volume": 48559.0}, {"date": "2018-03-23", "close": 2.7, "volume": 50634.0}, {"date": "2018-03-26", "close": 2.65, "volume": 33366.0}, {"date": "2018-03-27", "close": 2.65, "volume": 51506.0}, {"date": "2018-03-28", "close": 2.65, "volume": 34220.0}, {"date": "2018-03-29", "close": 2.65, "volume": 22793.0}, {"date": "2018-04-02", "close": 2.65, "volume": 21110.0}, {"date": "2018-04-03", "close": 2.6, "volume": 40025.0}, {"date": "2018-04-04", "close": 2.55, "volume": 16609.0}, {"date": "2018-04-05", "close": 2.6, "volume": 36977.0}, {"date": "2018-04-06", "close": 2.65, "volume": 57596.0}, {"date": "2018-04-09", "close": 2.6, "volume": 16321.0}, {"date": "2018-04-10", "close": 2.6, "volume": 5420.0}, {"date": "2018-04-11", "close": 2.7, "volume": 70817.0}, {"date": "2018-04-12", "close": 2.7, "volume": 12171.0}, {"date": "2018-04-13", "close": 2.75, "volume": 20591.0}, {"date": "2018-04-16", "close": 2.65, "volume": 26688.0}, {"date": "2018-04-17", "close": 2.75, "volume": 46223.0}, {"date": "2018-04-18", "close": 2.75, "volume": 38934.0}, {"date": "2018-04-19", "close": 2.75, "volume": 10879.0}, {"date": "2018-04-20", "close": 2.75, "volume": 33830.0}, {"date": "2018-04-23", "close": 2.75, "volume": 14366.0}, {"date": "2018-04-24", "close": 2.795, "volume": 43750.0}, {"date": "2018-04-25", "close": 2.775, "volume": 12280.0}, {"date": "2018-04-26", "close": 2.75, "volume": 2737.0}, {"date": "2018-04-27", "close": 2.75, "volume": 30452.0}, {"date": "2018-04-30", "close": 2.784, "volume": 8367.0}, {"date": "2018-05-01", "close": 2.75, "volume": 35570.0}, {"date": "2018-05-02", "close": 2.65, "volume": 22191.0}, {"date": "2018-05-03", "close": 2.7, "volume": 13159.0}, {"date": "2018-05-04", "close": 2.7, "volume": 28320.0}, {"date": "2018-05-07", "close": 2.65, "volume": 23073.0}, {"date": "2018-05-08", "close": 2.7, "volume": 12047.0}, {"date": "2018-05-09", "close": 2.65, "volume": 96790.0}, {"date": "2018-05-10", "close": 2.66, "volume": 41481.0}, {"date": "2018-05-11", "close": 2.65, "volume": 39250.0}, {"date": "2018-05-14", "close": 2.9, "volume": 67046.0}, {"date": "2018-05-15", "close": 2.75, "volume": 22546.0}, {"date": "2018-05-16", "close": 2.8, "volume": 39621.0}, {"date": "2018-05-17", "close": 2.85, "volume": 20222.0}, {"date": "2018-05-18", "close": 2.8, "volume": 31456.0}, {"date": "2018-05-21", "close": 2.85, "volume": 11227.0}, {"date": "2018-05-22", "close": 2.8, "volume": 7157.0}, {"date": "2018-05-23", "close": 2.85, "volume": 50150.0}, {"date": "2018-05-24", "close": 2.85, "volume": 29518.0}, {"date": "2018-05-25", "close": 2.9, "volume": 6216.0}, {"date": "2018-05-29", "close": 2.85, "volume": 25752.0}, {"date": "2018-05-30", "close": 2.8, "volume": 23498.0}, {"date": "2018-05-31", "close": 2.9, "volume": 36082.0}, {"date": "2018-06-01", "close": 2.9, "volume": 33069.0}, {"date": "2018-06-04", "close": 2.85, "volume": 11946.0}, {"date": "2018-06-05", "close": 2.85, "volume": 32378.0}, {"date": "2018-06-06", "close": 2.85, "volume": 42989.0}, {"date": "2018-06-07", "close": 2.85, "volume": 14171.0}, {"date": "2018-06-08", "close": 3.0, "volume": 60511.0}, {"date": "2018-06-11", "close": 2.95, "volume": 69459.0}, {"date": "2018-06-12", "close": 3.0, "volume": 28945.0}, {"date": "2018-06-13", "close": 3.0, "volume": 23762.0}, {"date": "2018-06-14", "close": 3.1, "volume": 19011.0}, {"date": "2018-06-15", "close": 3.1, "volume": 21652.0}, {"date": "2018-06-18", "close": 3.05, "volume": 11174.0}, {"date": "2018-06-19", "close": 3.0, "volume": 60438.0}, {"date": "2018-06-20", "close": 3.177, "volume": 56078.0}, {"date": "2018-06-21", "close": 3.11, "volume": 12286.0}, {"date": "2018-06-22", "close": 3.25, "volume": 245933.0}, {"date": "2018-06-25", "close": 3.0, "volume": 21364.0}, {"date": "2018-06-26", "close": 2.9, "volume": 37786.0}, {"date": "2018-06-27", "close": 2.9, "volume": 19604.0}, {"date": "2018-06-28", "close": 3.0, "volume": 41100.0}, {"date": "2018-06-29", "close": 3.1, "volume": 10414.0}, {"date": "2018-07-02", "close": 3.05, "volume": 14845.0}, {"date": "2018-07-03", "close": 3.05, "volume": 6777.0}, {"date": "2018-07-05", "close": 3.0, "volume": 27130.0}, {"date": "2018-07-06", "close": 3.0, "volume": 11418.0}, {"date": "2018-07-09", "close": 2.85, "volume": 25088.0}, {"date": "2018-07-10", "close": 2.9, "volume": 17638.0}, {"date": "2018-07-11", "close": 2.95, "volume": 12732.0}, {"date": "2018-07-12", "close": 2.85, "volume": 170495.0}, {"date": "2018-07-13", "close": 2.8735, "volume": 29944.0}, {"date": "2018-07-16", "close": 2.875, "volume": 52136.0}, {"date": "2018-07-17", "close": 2.725, "volume": 51647.0}, {"date": "2018-07-18", "close": 2.8, "volume": 30908.0}, {"date": "2018-07-19", "close": 2.75, "volume": 19204.0}, {"date": "2018-07-20", "close": 2.9, "volume": 19678.0}, {"date": "2018-07-23", "close": 2.85, "volume": 7529.0}, {"date": "2018-07-24", "close": 2.85, "volume": 5032.0}, {"date": "2018-07-25", "close": 2.9, "volume": 34648.0}, {"date": "2018-07-26", "close": 2.8, "volume": 13686.0}, {"date": "2018-07-27", "close": 2.85, "volume": 13921.0}, {"date": "2018-07-30", "close": 2.85, "volume": 15460.0}, {"date": "2018-07-31", "close": 2.8, "volume": 13424.0}, {"date": "2018-08-01", "close": 2.75, "volume": 15530.0}, {"date": "2018-08-02", "close": 2.75, "volume": 10003.0}, {"date": "2018-08-03", "close": 2.75, "volume": 5099.0}, {"date": "2018-08-06", "close": 2.9, "volume": 43616.0}, {"date": "2018-08-07", "close": 2.86, "volume": 14859.0}, {"date": "2018-08-08", "close": 2.95, "volume": 17415.0}, {"date": "2018-08-09", "close": 2.8, "volume": 17343.0}, {"date": "2018-08-10", "close": 2.8, "volume": 9107.0}, {"date": "2018-08-13", "close": 2.75, "volume": 9098.0}, {"date": "2018-08-14", "close": 2.6, "volume": 125063.0}, {"date": "2018-08-15", "close": 2.5, "volume": 28180.0}, {"date": "2018-08-16", "close": 2.6, "volume": 12736.0}, {"date": "2018-08-17", "close": 2.55, "volume": 7830.0}, {"date": "2018-08-20", "close": 2.55, "volume": 60134.0}, {"date": "2018-08-21", "close": 2.55, "volume": 11889.0}, {"date": "2018-08-22", "close": 2.45, "volume": 154202.0}, {"date": "2018-08-23", "close": 2.4, "volume": 17742.0}, {"date": "2018-08-24", "close": 2.55, "volume": 19072.0}, {"date": "2018-08-27", "close": 2.55, "volume": 22324.0}, {"date": "2018-08-28", "close": 2.6, "volume": 45329.0}, {"date": "2018-08-29", "close": 2.6, "volume": 21359.0}, {"date": "2018-08-30", "close": 2.9, "volume": 200899.0}, {"date": "2018-08-31", "close": 2.9, "volume": 30839.0}, {"date": "2018-09-04", "close": 2.95, "volume": 71177.0}, {"date": "2018-09-05", "close": 2.85, "volume": 16301.0}, {"date": "2018-09-06", "close": 2.9, "volume": 12877.0}, {"date": "2018-09-07", "close": 2.8, "volume": 43694.0}, {"date": "2018-09-10", "close": 2.75, "volume": 43644.0}, {"date": "2018-09-11", "close": 2.7, "volume": 20357.0}, {"date": "2018-09-12", "close": 2.65, "volume": 30306.0}, {"date": "2018-09-13", "close": 2.7, "volume": 37863.0}, {"date": "2018-09-14", "close": 2.6, "volume": 19475.0}, {"date": "2018-09-17", "close": 2.65, "volume": 58231.0}, {"date": "2018-09-18", "close": 2.6, "volume": 11212.0}, {"date": "2018-09-19", "close": 2.65, "volume": 37830.0}, {"date": "2018-09-20", "close": 2.8, "volume": 21523.0}, {"date": "2018-09-21", "close": 2.95, "volume": 35617.0}, {"date": "2018-09-24", "close": 2.9, "volume": 16913.0}, {"date": "2018-09-25", "close": 2.95, "volume": 44397.0}, {"date": "2018-09-26", "close": 2.8, "volume": 12298.0}, {"date": "2018-09-27", "close": 2.7, "volume": 22457.0}, {"date": "2018-09-28", "close": 2.7, "volume": 24711.0}, {"date": "2018-10-01", "close": 2.87, "volume": 29835.0}, {"date": "2018-10-02", "close": 2.85, "volume": 36379.0}, {"date": "2018-10-03", "close": 2.83, "volume": 30083.0}, {"date": "2018-10-04", "close": 2.69, "volume": 25307.0}, {"date": "2018-10-05", "close": 2.73, "volume": 13191.0}, {"date": "2018-10-08", "close": 2.65, "volume": 16445.0}, {"date": "2018-10-09", "close": 2.73, "volume": 12784.0}, {"date": "2018-10-10", "close": 2.68, "volume": 14689.0}, {"date": "2018-10-11", "close": 2.75, "volume": 30784.0}, {"date": "2018-10-12", "close": 2.76, "volume": 9059.0}, {"date": "2018-10-15", "close": 2.7, "volume": 8454.0}, {"date": "2018-10-16", "close": 2.85, "volume": 38543.0}, {"date": "2018-10-17", "close": 2.74, "volume": 9768.0}, {"date": "2018-10-18", "close": 2.72, "volume": 13421.0}, {"date": "2018-10-19", "close": 2.8, "volume": 23715.0}, {"date": "2018-10-22", "close": 2.78, "volume": 39671.0}, {"date": "2018-10-23", "close": 2.83, "volume": 33388.0}, {"date": "2018-10-24", "close": 2.74, "volume": 28696.0}, {"date": "2018-10-25", "close": 2.7, "volume": 16419.0}, {"date": "2018-10-26", "close": 2.74, "volume": 4629.0}, {"date": "2018-10-29", "close": 2.73, "volume": 13153.0}, {"date": "2018-10-30", "close": 2.7, "volume": 89006.0}, {"date": "2018-10-31", "close": 2.68, "volume": 9820.0}, {"date": "2018-11-01", "close": 2.82, "volume": 9582.0}, {"date": "2018-11-02", "close": 2.72, "volume": 18459.0}, {"date": "2018-11-05", "close": 2.67, "volume": 3877.0}, {"date": "2018-11-06", "close": 2.71, "volume": 22182.0}, {"date": "2018-11-07", "close": 2.71, "volume": 8690.0}, {"date": "2018-11-08", "close": 2.76, "volume": 17517.0}, {"date": "2018-11-09", "close": 2.79, "volume": 993.0}, {"date": "2018-11-12", "close": 2.6, "volume": 5014.0}, {"date": "2018-11-13", "close": 2.66, "volume": 39159.0}, {"date": "2018-11-14", "close": 2.6, "volume": 8735.0}, {"date": "2018-11-15", "close": 2.59, "volume": 66891.0}, {"date": "2018-11-16", "close": 2.6, "volume": 1950.0}, {"date": "2018-11-19", "close": 2.64, "volume": 28978.0}, {"date": "2018-11-20", "close": 2.59, "volume": 38148.0}, {"date": "2018-11-21", "close": 2.56, "volume": 40503.0}, {"date": "2018-11-23", "close": 2.55, "volume": 11212.0}, {"date": "2018-11-26", "close": 2.58, "volume": 19055.0}, {"date": "2018-11-27", "close": 2.5604, "volume": 3779.0}, {"date": "2018-11-28", "close": 2.55, "volume": 15233.0}, {"date": "2018-11-29", "close": 2.55, "volume": 7195.0}, {"date": "2018-11-30", "close": 2.53, "volume": 22439.0}, {"date": "2018-12-03", "close": 2.6, "volume": 11694.0}, {"date": "2018-12-04", "close": 2.5, "volume": 11235.0}, {"date": "2018-12-06", "close": 2.52, "volume": 37334.0}, {"date": "2018-12-07", "close": 2.48, "volume": 9099.0}, {"date": "2018-12-10", "close": 2.43, "volume": 21072.0}, {"date": "2018-12-11", "close": 2.37, "volume": 17916.0}, {"date": "2018-12-12", "close": 2.41, "volume": 43472.0}, {"date": "2018-12-13", "close": 2.49, "volume": 7036.0}, {"date": "2018-12-14", "close": 2.45, "volume": 28230.0}, {"date": "2018-12-17", "close": 2.42, "volume": 46694.0}, {"date": "2018-12-18", "close": 2.46, "volume": 16824.0}, {"date": "2018-12-19", "close": 2.49, "volume": 26317.0}, {"date": "2018-12-20", "close": 2.405, "volume": 32729.0}, {"date": "2018-12-21", "close": 2.4, "volume": 13125.0}, {"date": "2018-12-24", "close": 2.3, "volume": 61435.0}, {"date": "2018-12-26", "close": 2.29, "volume": 47232.0}, {"date": "2018-12-27", "close": 2.26, "volume": 35007.0}, {"date": "2018-12-28", "close": 2.31, "volume": 56907.0}, {"date": "2018-12-31", "close": 2.23, "volume": 78403.0}, {"date": "2019-01-02", "close": 2.18, "volume": 71013.0}, {"date": "2019-01-03", "close": 2.11, "volume": 59165.0}, {"date": "2019-01-04", "close": 2.39, "volume": 16209.0}, {"date": "2019-01-07", "close": 2.41, "volume": 57800.0}, {"date": "2019-01-08", "close": 2.44, "volume": 19317.0}, {"date": "2019-01-09", "close": 2.51, "volume": 36714.0}, {"date": "2019-01-10", "close": 2.47, "volume": 7018.0}, {"date": "2019-01-11", "close": 2.59, "volume": 22860.0}, {"date": "2019-01-14", "close": 2.52, "volume": 5195.0}, {"date": "2019-01-15", "close": 2.6, "volume": 28629.0}, {"date": "2019-01-16", "close": 2.57, "volume": 22263.0}, {"date": "2019-01-17", "close": 2.54, "volume": 11424.0}, {"date": "2019-01-18", "close": 2.58, "volume": 6562.0}, {"date": "2019-01-22", "close": 2.63, "volume": 70133.0}, {"date": "2019-01-23", "close": 2.6, "volume": 32044.0}, {"date": "2019-01-24", "close": 2.6, "volume": 17129.0}, {"date": "2019-01-25", "close": 2.6, "volume": 4901.0}, {"date": "2019-01-28", "close": 2.62, "volume": 12324.0}, {"date": "2019-01-29", "close": 2.63, "volume": 11169.0}, {"date": "2019-01-30", "close": 2.65, "volume": 6925.0}, {"date": "2019-01-31", "close": 2.63, "volume": 2404.0}, {"date": "2019-02-01", "close": 2.58, "volume": 1577.0}, {"date": "2019-02-04", "close": 2.59, "volume": 4400.0}, {"date": "2019-02-05", "close": 2.57, "volume": 3383.0}, {"date": "2019-02-06", "close": 2.53, "volume": 11058.0}, {"date": "2019-02-07", "close": 2.49, "volume": 3708.0}, {"date": "2019-02-08", "close": 2.45, "volume": 3533.0}, {"date": "2019-02-11", "close": 2.45, "volume": 7038.0}, {"date": "2019-02-12", "close": 2.43, "volume": 11886.0}, {"date": "2019-02-13", "close": 2.5, "volume": 2587.0}, {"date": "2019-02-14", "close": 2.43, "volume": 18051.0}, {"date": "2019-02-15", "close": 2.48, "volume": 14231.0}, {"date": "2019-02-19", "close": 2.54, "volume": 13996.0}, {"date": "2019-02-20", "close": 2.56, "volume": 29490.0}, {"date": "2019-02-21", "close": 2.56, "volume": 7040.0}, {"date": "2019-02-22", "close": 2.52, "volume": 19127.0}, {"date": "2019-02-25", "close": 2.59, "volume": 15599.0}, {"date": "2019-02-26", "close": 2.59, "volume": 6722.0}, {"date": "2019-02-27", "close": 2.65, "volume": 24271.0}, {"date": "2019-02-28", "close": 2.6, "volume": 7085.0}, {"date": "2019-03-01", "close": 2.59, "volume": 7275.0}, {"date": "2019-03-04", "close": 2.56, "volume": 10498.0}, {"date": "2019-03-05", "close": 2.56, "volume": 9351.0}, {"date": "2019-03-06", "close": 2.54, "volume": 6794.0}, {"date": "2019-03-07", "close": 2.53, "volume": 26120.0}, {"date": "2019-03-08", "close": 2.48, "volume": 15322.0}, {"date": "2019-03-11", "close": 2.45, "volume": 10546.0}, {"date": "2019-03-12", "close": 2.49, "volume": 7096.0}, {"date": "2019-03-13", "close": 2.49, "volume": 10210.0}, {"date": "2019-03-14", "close": 2.45, "volume": 16714.0}, {"date": "2019-03-15", "close": 2.45, "volume": 7527.0}, {"date": "2019-03-18", "close": 2.42, "volume": 17851.0}, {"date": "2019-03-19", "close": 2.48, "volume": 15317.0}, {"date": "2019-03-20", "close": 2.51, "volume": 3632.0}, {"date": "2019-03-21", "close": 2.55, "volume": 13446.0}, {"date": "2019-03-22", "close": 2.54, "volume": 2281.0}, {"date": "2019-03-25", "close": 2.53, "volume": 11656.0}, {"date": "2019-03-26", "close": 2.51, "volume": 17316.0}, {"date": "2019-03-27", "close": 2.57, "volume": 33065.0}, {"date": "2019-03-28", "close": 2.59, "volume": 5355.0}, {"date": "2019-03-29", "close": 2.6, "volume": 21854.0}, {"date": "2019-04-01", "close": 2.65, "volume": 34892.0}, {"date": "2019-04-02", "close": 2.68, "volume": 80014.0}, {"date": "2019-04-03", "close": 2.65, "volume": 10042.0}, {"date": "2019-04-04", "close": 2.56, "volume": 5252.0}, {"date": "2019-04-05", "close": 2.6, "volume": 10644.0}, {"date": "2019-04-08", "close": 2.59, "volume": 6988.0}, {"date": "2019-04-09", "close": 2.58, "volume": 8133.0}, {"date": "2019-04-10", "close": 2.5, "volume": 21406.0}, {"date": "2019-04-11", "close": 2.5, "volume": 13913.0}, {"date": "2019-04-12", "close": 2.47, "volume": 14105.0}, {"date": "2019-04-15", "close": 2.47, "volume": 24162.0}, {"date": "2019-04-16", "close": 2.46, "volume": 32713.0}, {"date": "2019-04-17", "close": 2.42, "volume": 28103.0}, {"date": "2019-04-18", "close": 2.47, "volume": 43882.0}, {"date": "2019-04-22", "close": 2.44, "volume": 15704.0}, {"date": "2019-04-23", "close": 2.47, "volume": 6844.0}, {"date": "2019-04-24", "close": 2.49, "volume": 3343.0}, {"date": "2019-04-25", "close": 2.6, "volume": 30345.0}, {"date": "2019-04-26", "close": 2.51, "volume": 15350.0}, {"date": "2019-04-29", "close": 2.52, "volume": 52993.0}, {"date": "2019-04-30", "close": 2.47, "volume": 37813.0}, {"date": "2019-05-01", "close": 2.47, "volume": 23265.0}, {"date": "2019-05-02", "close": 2.48, "volume": 3974.0}, {"date": "2019-05-03", "close": 2.44, "volume": 8579.0}, {"date": "2019-05-06", "close": 2.44, "volume": 4932.0}, {"date": "2019-05-07", "close": 2.5, "volume": 8166.0}, {"date": "2019-05-08", "close": 2.5, "volume": 2765.0}, {"date": "2019-05-09", "close": 2.52, "volume": 7742.0}, {"date": "2019-05-10", "close": 2.4802, "volume": 11272.0}, {"date": "2019-05-13", "close": 2.35, "volume": 171681.0}, {"date": "2019-05-14", "close": 2.41, "volume": 36352.0}, {"date": "2019-05-15", "close": 2.35, "volume": 8738.0}, {"date": "2019-05-16", "close": 2.3704, "volume": 29524.0}, {"date": "2019-05-17", "close": 2.39, "volume": 25075.0}, {"date": "2019-05-20", "close": 2.36, "volume": 10022.0}, {"date": "2019-05-21", "close": 2.34, "volume": 3124.0}, {"date": "2019-05-22", "close": 2.25, "volume": 24057.0}, {"date": "2019-05-23", "close": 2.2722, "volume": 8359.0}, {"date": "2019-05-24", "close": 2.3, "volume": 13673.0}, {"date": "2019-05-28", "close": 2.22, "volume": 124816.0}, {"date": "2019-05-29", "close": 2.36, "volume": 31516.0}, {"date": "2019-05-30", "close": 2.22, "volume": 14556.0}, {"date": "2019-05-31", "close": 2.27, "volume": 19027.0}, {"date": "2019-06-03", "close": 2.19, "volume": 61702.0}, {"date": "2019-06-04", "close": 2.22, "volume": 18129.0}, {"date": "2019-06-05", "close": 2.2712, "volume": 30969.0}, {"date": "2019-06-06", "close": 2.32, "volume": 3411.0}, {"date": "2019-06-07", "close": 2.34, "volume": 5570.0}, {"date": "2019-06-10", "close": 2.28, "volume": 11620.0}, {"date": "2019-06-11", "close": 2.32, "volume": 18149.0}, {"date": "2019-06-12", "close": 2.31, "volume": 125076.0}, {"date": "2019-06-13", "close": 2.27, "volume": 40560.0}, {"date": "2019-06-14", "close": 2.32, "volume": 10971.0}, {"date": "2019-06-17", "close": 2.25, "volume": 13253.0}, {"date": "2019-06-18", "close": 2.27, "volume": 23584.0}, {"date": "2019-06-19", "close": 2.34, "volume": 10760.0}, {"date": "2019-06-20", "close": 2.39, "volume": 14218.0}, {"date": "2019-06-21", "close": 2.42, "volume": 27859.0}, {"date": "2019-06-24", "close": 2.41, "volume": 30300.0}, {"date": "2019-06-25", "close": 2.47, "volume": 7521.0}, {"date": "2019-06-26", "close": 2.47, "volume": 20285.0}, {"date": "2019-06-27", "close": 2.38, "volume": 35472.0}, {"date": "2019-06-28", "close": 2.5, "volume": 36624.0}, {"date": "2019-07-01", "close": 2.45, "volume": 16791.0}, {"date": "2019-07-02", "close": 2.3798, "volume": 19849.0}, {"date": "2019-07-03", "close": 2.3997, "volume": 12039.0}, {"date": "2019-07-05", "close": 2.43, "volume": 15955.0}, {"date": "2019-07-08", "close": 2.41, "volume": 5932.0}, {"date": "2019-07-09", "close": 2.36, "volume": 4342.0}, {"date": "2019-07-10", "close": 2.41, "volume": 6459.0}, {"date": "2019-07-11", "close": 2.4, "volume": 2554.0}, {"date": "2019-07-12", "close": 2.35, "volume": 11049.0}, {"date": "2019-07-15", "close": 2.3482, "volume": 35450.0}, {"date": "2019-07-16", "close": 2.38, "volume": 3561.0}, {"date": "2019-07-17", "close": 2.42, "volume": 20795.0}, {"date": "2019-07-18", "close": 2.43, "volume": 4572.0}, {"date": "2019-07-19", "close": 2.39, "volume": 14550.0}, {"date": "2019-07-22", "close": 2.34, "volume": 11171.0}, {"date": "2019-07-23", "close": 2.35, "volume": 55949.0}, {"date": "2019-07-24", "close": 2.39, "volume": 126505.0}, {"date": "2019-07-25", "close": 2.51, "volume": 88560.0}, {"date": "2019-07-26", "close": 2.48, "volume": 29925.0}, {"date": "2019-07-29", "close": 2.45, "volume": 22015.0}, {"date": "2019-07-30", "close": 2.5, "volume": 24259.0}, {"date": "2019-07-31", "close": 2.45, "volume": 17000.0}, {"date": "2019-08-01", "close": 2.42, "volume": 11617.0}, {"date": "2019-08-02", "close": 2.46, "volume": 17439.0}, {"date": "2019-08-05", "close": 2.4, "volume": 11050.0}, {"date": "2019-08-06", "close": 2.42, "volume": 7564.0}, {"date": "2019-08-07", "close": 2.48, "volume": 24369.0}, {"date": "2019-08-08", "close": 2.48, "volume": 42158.0}, {"date": "2019-08-09", "close": 2.59, "volume": 10300.0}, {"date": "2019-08-12", "close": 2.72, "volume": 74323.0}, {"date": "2019-08-13", "close": 2.76, "volume": 155433.0}, {"date": "2019-08-14", "close": 2.69, "volume": 9879.0}, {"date": "2019-08-15", "close": 2.55, "volume": 8239.0}, {"date": "2019-08-16", "close": 2.6, "volume": 5455.0}, {"date": "2019-08-19", "close": 2.52, "volume": 5949.0}, {"date": "2019-08-20", "close": 2.52, "volume": 7863.0}, {"date": "2019-08-21", "close": 2.52, "volume": 10386.0}, {"date": "2019-08-22", "close": 2.54, "volume": 13139.0}, {"date": "2019-08-23", "close": 2.45, "volume": 55425.0}, {"date": "2019-08-26", "close": 2.42, "volume": 52839.0}, {"date": "2019-08-27", "close": 2.44, "volume": 5687.0}, {"date": "2019-08-28", "close": 2.4, "volume": 11019.0}, {"date": "2019-08-29", "close": 2.42, "volume": 10156.0}, {"date": "2019-08-30", "close": 2.44, "volume": 7770.0}, {"date": "2019-09-03", "close": 2.45, "volume": 16818.0}, {"date": "2019-09-04", "close": 2.39, "volume": 27221.0}, {"date": "2019-09-05", "close": 2.4, "volume": 2482.0}, {"date": "2019-09-06", "close": 2.41, "volume": 31447.0}, {"date": "2019-09-09", "close": 2.36, "volume": 14115.0}, {"date": "2019-09-10", "close": 2.34, "volume": 3062.0}, {"date": "2019-09-11", "close": 2.48, "volume": 6896.0}, {"date": "2019-09-12", "close": 2.39, "volume": 3371.0}, {"date": "2019-09-13", "close": 2.37, "volume": 26798.0}, {"date": "2019-09-16", "close": 2.43, "volume": 4691.0}, {"date": "2019-09-17", "close": 2.49, "volume": 5217.0}, {"date": "2019-09-18", "close": 2.47, "volume": 12694.0}, {"date": "2019-09-19", "close": 2.5, "volume": 4028.0}, {"date": "2019-09-20", "close": 2.42, "volume": 41078.0}, {"date": "2019-09-23", "close": 2.36, "volume": 11203.0}, {"date": "2019-09-24", "close": 2.38, "volume": 10081.0}, {"date": "2019-09-25", "close": 2.4, "volume": 3867.0}, {"date": "2019-09-26", "close": 2.44, "volume": 723.0}, {"date": "2019-09-27", "close": 2.29, "volume": 31811.0}, {"date": "2019-09-30", "close": 2.3323, "volume": 7677.0}, {"date": "2019-10-01", "close": 2.33, "volume": 6511.0}, {"date": "2019-10-02", "close": 2.25, "volume": 9476.0}, {"date": "2019-10-03", "close": 2.2773, "volume": 14998.0}, {"date": "2019-10-04", "close": 2.285, "volume": 9088.0}, {"date": "2019-10-07", "close": 2.24, "volume": 4036.0}, {"date": "2019-10-08", "close": 2.25, "volume": 17961.0}, {"date": "2019-10-09", "close": 2.2, "volume": 28147.0}, {"date": "2019-10-10", "close": 2.23, "volume": 13363.0}, {"date": "2019-10-11", "close": 2.22, "volume": 20148.0}, {"date": "2019-10-14", "close": 2.24, "volume": 1855.0}, {"date": "2019-10-15", "close": 2.17, "volume": 22992.0}, {"date": "2019-10-16", "close": 2.26, "volume": 2663.0}, {"date": "2019-10-17", "close": 2.25, "volume": 3875.0}, {"date": "2019-10-18", "close": 2.25, "volume": 12246.0}, {"date": "2019-10-21", "close": 2.19, "volume": 2858.0}, {"date": "2019-10-22", "close": 2.2101, "volume": 3815.0}, {"date": "2019-10-23", "close": 2.24, "volume": 16892.0}, {"date": "2019-10-24", "close": 2.35, "volume": 36626.0}, {"date": "2019-10-25", "close": 2.2501, "volume": 2002.0}, {"date": "2019-10-28", "close": 2.22, "volume": 10516.0}, {"date": "2019-10-29", "close": 2.35, "volume": 37920.0}, {"date": "2019-10-30", "close": 2.25, "volume": 4355.0}, {"date": "2019-10-31", "close": 2.24, "volume": 4618.0}, {"date": "2019-11-01", "close": 2.2374, "volume": 2872.0}, {"date": "2019-11-04", "close": 2.2, "volume": 12490.0}, {"date": "2019-11-05", "close": 2.28, "volume": 19745.0}, {"date": "2019-11-06", "close": 2.225, "volume": 4717.0}, {"date": "2019-11-07", "close": 2.195, "volume": 26568.0}, {"date": "2019-11-08", "close": 2.21, "volume": 10932.0}, {"date": "2019-11-11", "close": 2.2497, "volume": 13616.0}, {"date": "2019-11-12", "close": 2.21, "volume": 12559.0}, {"date": "2019-11-13", "close": 2.205, "volume": 5272.0}, {"date": "2019-11-14", "close": 2.2, "volume": 2874.0}, {"date": "2019-11-15", "close": 2.17, "volume": 11043.0}, {"date": "2019-11-18", "close": 2.05, "volume": 29629.0}, {"date": "2019-11-19", "close": 2.12, "volume": 10042.0}, {"date": "2019-11-20", "close": 2.09, "volume": 16041.0}, {"date": "2019-11-21", "close": 2.0834, "volume": 3885.0}, {"date": "2019-11-22", "close": 2.1, "volume": 4426.0}, {"date": "2019-11-25", "close": 2.1, "volume": 21757.0}, {"date": "2019-11-26", "close": 2.19, "volume": 32950.0}, {"date": "2019-11-27", "close": 2.15, "volume": 6904.0}, {"date": "2019-11-29", "close": 2.2, "volume": 3385.0}, {"date": "2019-12-02", "close": 2.16, "volume": 1282.0}, {"date": "2019-12-03", "close": 2.13, "volume": 6951.0}, {"date": "2019-12-04", "close": 2.16, "volume": 5377.0}, {"date": "2019-12-05", "close": 2.18, "volume": 33394.0}, {"date": "2019-12-06", "close": 2.13, "volume": 8833.0}, {"date": "2019-12-09", "close": 2.13, "volume": 2703.0}, {"date": "2019-12-10", "close": 2.19, "volume": 15249.0}, {"date": "2019-12-11", "close": 2.216, "volume": 1188.0}, {"date": "2019-12-12", "close": 2.1799, "volume": 9587.0}, {"date": "2019-12-13", "close": 2.18, "volume": 163838.0}, {"date": "2019-12-16", "close": 2.22, "volume": 16141.0}, {"date": "2019-12-17", "close": 2.2, "volume": 1536.0}, {"date": "2019-12-18", "close": 2.23, "volume": 167779.0}, {"date": "2019-12-19", "close": 2.1802, "volume": 6368.0}, {"date": "2019-12-20", "close": 2.1936, "volume": 12499.0}, {"date": "2019-12-23", "close": 2.1843, "volume": 9621.0}, {"date": "2019-12-24", "close": 2.25, "volume": 26619.0}, {"date": "2019-12-26", "close": 2.2, "volume": 8781.0}, {"date": "2019-12-27", "close": 2.2, "volume": 5268.0}, {"date": "2019-12-30", "close": 2.2, "volume": 8900.0}, {"date": "2019-12-31", "close": 2.18, "volume": 13576.0}, {"date": "2020-01-02", "close": 2.2096, "volume": 29547.0}, {"date": "2020-01-03", "close": 2.15, "volume": 16723.0}, {"date": "2020-01-06", "close": 2.21, "volume": 3063.0}, {"date": "2020-01-07", "close": 2.28, "volume": 6257.0}, {"date": "2020-01-08", "close": 2.31, "volume": 82181.0}, {"date": "2020-01-09", "close": 2.26, "volume": 27763.0}, {"date": "2020-01-10", "close": 2.3, "volume": 2315.0}, {"date": "2020-01-13", "close": 2.31, "volume": 16351.0}, {"date": "2020-01-14", "close": 2.24, "volume": 6756.0}, {"date": "2020-01-15", "close": 2.3, "volume": 9315.0}, {"date": "2020-01-16", "close": 2.34, "volume": 4468.0}, {"date": "2020-01-17", "close": 2.32, "volume": 3055.0}, {"date": "2020-01-21", "close": 2.34, "volume": 521.0}, {"date": "2020-01-22", "close": 2.4498, "volume": 16392.0}, {"date": "2020-01-23", "close": 2.42, "volume": 200463.0}, {"date": "2020-01-24", "close": 2.37, "volume": 15673.0}, {"date": "2020-01-27", "close": 2.33, "volume": 18333.0}, {"date": "2020-01-28", "close": 2.355, "volume": 8848.0}, {"date": "2020-01-29", "close": 2.395, "volume": 10430.0}, {"date": "2020-01-30", "close": 2.4399, "volume": 38689.0}, {"date": "2020-01-31", "close": 2.49, "volume": 65482.0}, {"date": "2020-02-03", "close": 2.41, "volume": 6511.0}, {"date": "2020-02-04", "close": 2.42, "volume": 5015.0}, {"date": "2020-02-05", "close": 2.37, "volume": 23787.0}, {"date": "2020-02-06", "close": 2.43, "volume": 1389.0}, {"date": "2020-02-07", "close": 2.33, "volume": 3029.0}, {"date": "2020-02-10", "close": 2.38, "volume": 6467.0}, {"date": "2020-02-11", "close": 2.41, "volume": 4386.0}, {"date": "2020-02-12", "close": 2.43, "volume": 3536.0}, {"date": "2020-02-13", "close": 2.3961, "volume": 6277.0}, {"date": "2020-02-14", "close": 2.3969, "volume": 1914.0}, {"date": "2020-02-18", "close": 2.37, "volume": 3436.0}, {"date": "2020-02-19", "close": 2.33, "volume": 5713.0}, {"date": "2020-02-20", "close": 2.302, "volume": 3152.0}, {"date": "2020-02-21", "close": 2.32, "volume": 3511.0}, {"date": "2020-02-24", "close": 2.296, "volume": 4140.0}, {"date": "2020-02-25", "close": 2.2719, "volume": 5797.0}, {"date": "2020-02-26", "close": 2.2756, "volume": 9895.0}, {"date": "2020-02-27", "close": 2.36, "volume": 6655.0}, {"date": "2020-02-28", "close": 2.29, "volume": 25140.0}, {"date": "2020-03-02", "close": 2.25, "volume": 6635.0}, {"date": "2020-03-03", "close": 2.25, "volume": 10820.0}, {"date": "2020-03-04", "close": 2.27, "volume": 4415.0}, {"date": "2020-03-05", "close": 2.33, "volume": 3219.0}, {"date": "2020-03-06", "close": 2.24, "volume": 12892.0}, {"date": "2020-03-09", "close": 2.21, "volume": 95876.0}, {"date": "2020-03-10", "close": 2.2822, "volume": 8055.0}, {"date": "2020-03-11", "close": 2.21, "volume": 3280.0}, {"date": "2020-03-12", "close": 2.1999, "volume": 60118.0}, {"date": "2020-03-13", "close": 2.11, "volume": 6155.0}, {"date": "2020-03-16", "close": 1.9, "volume": 27260.0}, {"date": "2020-03-17", "close": 1.94, "volume": 43976.0}, {"date": "2020-03-18", "close": 1.85, "volume": 69077.0}, {"date": "2020-03-19", "close": 1.97, "volume": 29449.0}, {"date": "2020-03-20", "close": 2.0, "volume": 25586.0}, {"date": "2020-03-23", "close": 1.87, "volume": 28523.0}, {"date": "2020-03-24", "close": 1.99, "volume": 19955.0}, {"date": "2020-03-25", "close": 1.95, "volume": 18379.0}, {"date": "2020-03-26", "close": 2.1596, "volume": 93760.0}, {"date": "2020-03-27", "close": 2.2, "volume": 52032.0}, {"date": "2020-03-30", "close": 2.18, "volume": 18234.0}, {"date": "2020-03-31", "close": 2.18, "volume": 31641.0}, {"date": "2020-04-01", "close": 2.25, "volume": 18178.0}, {"date": "2020-04-02", "close": 2.23, "volume": 9256.0}, {"date": "2020-04-03", "close": 2.23, "volume": 1818.0}, {"date": "2020-04-06", "close": 2.15, "volume": 16353.0}, {"date": "2020-04-07", "close": 2.25, "volume": 3904.0}, {"date": "2020-04-08", "close": 2.228, "volume": 1947.0}, {"date": "2020-04-09", "close": 2.24, "volume": 22432.0}, {"date": "2020-04-13", "close": 2.3, "volume": 17987.0}, {"date": "2020-04-14", "close": 2.26, "volume": 24601.0}, {"date": "2020-04-15", "close": 2.29, "volume": 6904.0}, {"date": "2020-04-16", "close": 2.29, "volume": 31827.0}, {"date": "2020-04-17", "close": 2.3751, "volume": 4505.0}, {"date": "2020-04-20", "close": 2.28, "volume": 6295.0}, {"date": "2020-04-21", "close": 2.37, "volume": 2424.0}, {"date": "2020-04-22", "close": 2.265, "volume": 8752.0}, {"date": "2020-04-23", "close": 2.29, "volume": 982.0}, {"date": "2020-04-24", "close": 2.25, "volume": 11871.0}, {"date": "2020-04-27", "close": 2.2332, "volume": 14270.0}, {"date": "2020-04-28", "close": 2.28, "volume": 6595.0}, {"date": "2020-04-29", "close": 2.275, "volume": 21413.0}, {"date": "2020-04-30", "close": 2.25, "volume": 6770.0}, {"date": "2020-05-01", "close": 2.25, "volume": 16261.0}, {"date": "2020-05-04", "close": 2.25, "volume": 14827.0}, {"date": "2020-05-05", "close": 2.26, "volume": 6525.0}, {"date": "2020-05-06", "close": 2.2201, "volume": 4290.0}, {"date": "2020-05-07", "close": 2.29, "volume": 3078.0}, {"date": "2020-05-08", "close": 2.26, "volume": 6196.0}, {"date": "2020-05-11", "close": 2.17, "volume": 15981.0}, {"date": "2020-05-12", "close": 2.18, "volume": 108192.0}, {"date": "2020-05-13", "close": 2.28, "volume": 4987.0}, {"date": "2020-05-14", "close": 2.18, "volume": 4862.0}, {"date": "2020-05-15", "close": 2.23, "volume": 8043.0}, {"date": "2020-05-18", "close": 2.3, "volume": 7455.0}, {"date": "2020-05-19", "close": 2.3, "volume": 5147.0}, {"date": "2020-05-20", "close": 2.35, "volume": 6905.0}, {"date": "2020-05-21", "close": 2.31, "volume": 10167.0}, {"date": "2020-05-22", "close": 2.28, "volume": 4190.0}, {"date": "2020-05-26", "close": 2.26, "volume": 5226.0}, {"date": "2020-05-27", "close": 2.24, "volume": 4218.0}, {"date": "2020-05-28", "close": 2.19, "volume": 2081.0}, {"date": "2020-05-29", "close": 2.22, "volume": 894.0}, {"date": "2020-06-01", "close": 2.19, "volume": 3597.0}, {"date": "2020-06-02", "close": 2.21, "volume": 17380.0}, {"date": "2020-06-03", "close": 2.2, "volume": 13300.0}, {"date": "2020-06-04", "close": 2.26, "volume": 7045.0}, {"date": "2020-06-05", "close": 2.33, "volume": 44840.0}, {"date": "2020-06-08", "close": 2.37, "volume": 21557.0}, {"date": "2020-06-09", "close": 2.34, "volume": 23805.0}, {"date": "2020-06-10", "close": 2.35, "volume": 1859.0}, {"date": "2020-06-11", "close": 2.24, "volume": 8048.0}, {"date": "2020-06-12", "close": 2.2569, "volume": 698.0}, {"date": "2020-06-15", "close": 2.29, "volume": 5679.0}, {"date": "2020-06-16", "close": 2.25, "volume": 18187.0}, {"date": "2020-06-17", "close": 2.25, "volume": 5347.0}, {"date": "2020-06-18", "close": 2.25, "volume": 729.0}, {"date": "2020-06-19", "close": 2.29, "volume": 11369.0}, {"date": "2020-06-22", "close": 2.26, "volume": 3532.0}, {"date": "2020-06-23", "close": 2.1219, "volume": 32025.0}, {"date": "2020-06-24", "close": 2.18, "volume": 7824.0}, {"date": "2020-06-25", "close": 2.22, "volume": 2763.0}, {"date": "2020-06-26", "close": 2.2, "volume": 2212.0}, {"date": "2020-06-29", "close": 2.15, "volume": 8336.0}, {"date": "2020-06-30", "close": 2.165, "volume": 6174.0}, {"date": "2020-07-01", "close": 2.15, "volume": 42562.0}, {"date": "2020-07-02", "close": 2.25, "volume": 94617.0}, {"date": "2020-07-06", "close": 2.25, "volume": 1337.0}, {"date": "2020-07-07", "close": 2.19, "volume": 5476.0}, {"date": "2020-07-08", "close": 2.1411, "volume": 9752.0}, {"date": "2020-07-09", "close": 2.15, "volume": 1002.0}, {"date": "2020-07-10", "close": 2.1301, "volume": 6184.0}, {"date": "2020-07-13", "close": 2.17, "volume": 20216.0}, {"date": "2020-07-14", "close": 2.15, "volume": 8870.0}, {"date": "2020-07-15", "close": 2.18, "volume": 2832.0}, {"date": "2020-07-16", "close": 2.2562, "volume": 21694.0}, {"date": "2020-07-17", "close": 2.2364, "volume": 8022.0}, {"date": "2020-07-20", "close": 2.23, "volume": 6420.0}, {"date": "2020-07-21", "close": 2.2, "volume": 4551.0}, {"date": "2020-07-22", "close": 2.22, "volume": 2708.0}, {"date": "2020-07-23", "close": 2.21, "volume": 3130.0}, {"date": "2020-07-24", "close": 2.21, "volume": 425.0}, {"date": "2020-07-27", "close": 2.19, "volume": 4358.0}, {"date": "2020-07-28", "close": 2.18, "volume": 1077.0}, {"date": "2020-07-29", "close": 2.14, "volume": 471770.0}, {"date": "2020-07-30", "close": 2.1, "volume": 47958.0}, {"date": "2020-07-31", "close": 2.17, "volume": 74081.0}, {"date": "2020-08-03", "close": 2.17, "volume": 8362.0}, {"date": "2020-08-04", "close": 2.17, "volume": 3921.0}, {"date": "2020-08-05", "close": 2.16, "volume": 4372.0}, {"date": "2020-08-06", "close": 2.14, "volume": 12620.0}, {"date": "2020-08-07", "close": 2.18, "volume": 3832.0}, {"date": "2020-08-10", "close": 2.2, "volume": 2507.0}, {"date": "2020-08-11", "close": 2.19, "volume": 2686.0}, {"date": "2020-08-12", "close": 2.16, "volume": 297.0}, {"date": "2020-08-13", "close": 2.11, "volume": 13066.0}, {"date": "2020-08-14", "close": 2.2, "volume": 72209.0}, {"date": "2020-08-17", "close": 2.21, "volume": 25540.0}, {"date": "2020-08-18", "close": 2.21, "volume": 4124.0}, {"date": "2020-08-19", "close": 2.21, "volume": 45974.0}, {"date": "2020-08-20", "close": 2.23, "volume": 13931.0}, {"date": "2020-08-21", "close": 2.32, "volume": 31706.0}, {"date": "2020-08-24", "close": 2.29, "volume": 28479.0}, {"date": "2020-08-25", "close": 2.27, "volume": 4340.0}, {"date": "2020-08-26", "close": 2.28, "volume": 5990.0}, {"date": "2020-08-27", "close": 2.285, "volume": 2191.0}, {"date": "2020-08-28", "close": 2.26, "volume": 1733.0}, {"date": "2020-08-31", "close": 2.2, "volume": 2709.0}, {"date": "2020-09-01", "close": 2.21, "volume": 8679.0}, {"date": "2020-09-02", "close": 2.2273, "volume": 122456.0}, {"date": "2020-09-03", "close": 2.21, "volume": 10782.0}, {"date": "2020-09-04", "close": 2.2, "volume": 4230.0}, {"date": "2020-09-08", "close": 2.19, "volume": 9538.0}, {"date": "2020-09-09", "close": 2.16, "volume": 12782.0}, {"date": "2020-09-10", "close": 2.13, "volume": 15384.0}, {"date": "2020-09-11", "close": 2.13, "volume": 14506.0}, {"date": "2020-09-14", "close": 2.14, "volume": 20054.0}, {"date": "2020-09-15", "close": 2.14, "volume": 2792.0}, {"date": "2020-09-16", "close": 2.16, "volume": 4272.0}, {"date": "2020-09-17", "close": 2.16, "volume": 4152.0}, {"date": "2020-09-18", "close": 2.25, "volume": 17186.0}, {"date": "2020-09-21", "close": 2.18, "volume": 1727.0}, {"date": "2020-09-22", "close": 2.2068, "volume": 3919.0}, {"date": "2020-09-23", "close": 2.1801, "volume": 3141.0}, {"date": "2020-09-24", "close": 2.47, "volume": 336219.0}, {"date": "2020-09-25", "close": 2.54, "volume": 219181.0}, {"date": "2020-09-28", "close": 2.66, "volume": 60929.0}, {"date": "2020-09-29", "close": 2.7, "volume": 38295.0}, {"date": "2020-09-30", "close": 2.65, "volume": 37455.0}, {"date": "2020-10-01", "close": 2.81, "volume": 36289.0}, {"date": "2020-10-02", "close": 2.74, "volume": 7918.0}, {"date": "2020-10-05", "close": 2.74, "volume": 28441.0}, {"date": "2020-10-06", "close": 2.81, "volume": 112485.0}, {"date": "2020-10-07", "close": 2.94, "volume": 109394.0}, {"date": "2020-10-08", "close": 2.9, "volume": 54685.0}, {"date": "2020-10-09", "close": 2.99, "volume": 26322.0}, {"date": "2020-10-12", "close": 2.925, "volume": 19211.0}, {"date": "2020-10-13", "close": 3.02, "volume": 18504.0}, {"date": "2020-10-14", "close": 3.0, "volume": 1768.0}, {"date": "2020-10-15", "close": 2.92, "volume": 8136.0}, {"date": "2020-10-16", "close": 2.86, "volume": 5057.0}, {"date": "2020-10-19", "close": 2.87, "volume": 2497.0}, {"date": "2020-10-20", "close": 2.7, "volume": 7507.0}, {"date": "2020-10-21", "close": 2.71, "volume": 6871.0}, {"date": "2020-10-22", "close": 2.75, "volume": 3478.0}, {"date": "2020-10-23", "close": 2.73, "volume": 6245.0}, {"date": "2020-10-26", "close": 2.69, "volume": 7597.0}, {"date": "2020-10-27", "close": 2.65, "volume": 6543.0}, {"date": "2020-10-28", "close": 2.65, "volume": 26823.0}, {"date": "2020-10-29", "close": 2.88, "volume": 45181.0}, {"date": "2020-10-30", "close": 2.89, "volume": 11550.0}, {"date": "2020-11-02", "close": 2.83, "volume": 34559.0}, {"date": "2020-11-03", "close": 2.8, "volume": 5629.0}, {"date": "2020-11-04", "close": 2.89, "volume": 1409.0}, {"date": "2020-11-05", "close": 2.99, "volume": 3962.0}, {"date": "2020-11-06", "close": 2.84, "volume": 4729.0}, {"date": "2020-11-09", "close": 2.89, "volume": 5802.0}, {"date": "2020-11-10", "close": 2.87, "volume": 10156.0}, {"date": "2020-11-11", "close": 2.95, "volume": 1266.0}, {"date": "2020-11-12", "close": 2.88, "volume": 5257.0}, {"date": "2020-11-13", "close": 2.9, "volume": 23282.0}, {"date": "2020-11-16", "close": 2.87, "volume": 9668.0}, {"date": "2020-11-17", "close": 2.8801, "volume": 6789.0}, {"date": "2020-11-18", "close": 3.09, "volume": 284842.0}, {"date": "2020-11-19", "close": 3.07, "volume": 18464.0}, {"date": "2020-11-20", "close": 3.05, "volume": 65780.0}, {"date": "2020-11-23", "close": 2.94, "volume": 47735.0}, {"date": "2020-11-24", "close": 3.03, "volume": 42015.0}, {"date": "2020-11-25", "close": 2.98, "volume": 24185.0}, {"date": "2020-11-27", "close": 2.91, "volume": 8844.0}, {"date": "2020-11-30", "close": 2.95, "volume": 14763.0}, {"date": "2020-12-01", "close": 2.93, "volume": 18468.0}, {"date": "2020-12-02", "close": 3.0, "volume": 1876.0}, {"date": "2020-12-03", "close": 2.96, "volume": 36516.0}, {"date": "2020-12-04", "close": 3.14, "volume": 16439.0}, {"date": "2020-12-07", "close": 3.19, "volume": 60966.0}, {"date": "2020-12-08", "close": 3.18, "volume": 44639.0}, {"date": "2020-12-09", "close": 3.19, "volume": 35636.0}, {"date": "2020-12-10", "close": 3.17, "volume": 3833.0}, {"date": "2020-12-11", "close": 3.24, "volume": 102754.0}, {"date": "2020-12-14", "close": 3.275, "volume": 29324.0}, {"date": "2020-12-15", "close": 3.19, "volume": 86582.0}, {"date": "2020-12-16", "close": 3.14, "volume": 23001.0}, {"date": "2020-12-17", "close": 3.345, "volume": 38059.0}, {"date": "2020-12-18", "close": 3.48, "volume": 113266.0}, {"date": "2020-12-21", "close": 3.465, "volume": 15861.0}, {"date": "2020-12-22", "close": 3.44, "volume": 63016.0}, {"date": "2020-12-23", "close": 3.44, "volume": 20200.0}, {"date": "2020-12-24", "close": 3.45, "volume": 3250.0}, {"date": "2020-12-28", "close": 3.33, "volume": 3771.0}, {"date": "2020-12-29", "close": 3.36, "volume": 14091.0}, {"date": "2020-12-30", "close": 3.57, "volume": 17983.0}, {"date": "2020-12-31", "close": 3.69, "volume": 64163.0}, {"date": "2021-01-04", "close": 3.8, "volume": 66314.0}, {"date": "2021-01-05", "close": 3.775, "volume": 24181.0}, {"date": "2021-01-06", "close": 3.65, "volume": 7019.0}, {"date": "2021-01-07", "close": 3.74, "volume": 26109.0}, {"date": "2021-01-08", "close": 3.72, "volume": 24054.0}, {"date": "2021-01-11", "close": 3.74, "volume": 7006.0}, {"date": "2021-01-12", "close": 3.74, "volume": 3500.0}, {"date": "2021-01-13", "close": 3.78, "volume": 3657.0}, {"date": "2021-01-14", "close": 3.79, "volume": 26827.0}, {"date": "2021-01-15", "close": 3.745, "volume": 6909.0}, {"date": "2021-01-19", "close": 3.7501, "volume": 13989.0}, {"date": "2021-01-20", "close": 3.8, "volume": 14314.0}, {"date": "2021-01-21", "close": 3.77, "volume": 3480.0}, {"date": "2021-01-22", "close": 3.76, "volume": 9070.0}, {"date": "2021-01-25", "close": 3.85, "volume": 11555.0}, {"date": "2021-01-26", "close": 3.75, "volume": 9274.0}, {"date": "2021-01-27", "close": 3.7, "volume": 10577.0}, {"date": "2021-01-28", "close": 3.64, "volume": 9098.0}, {"date": "2021-01-29", "close": 3.504, "volume": 7953.0}, {"date": "2021-02-01", "close": 3.5, "volume": 8138.0}, {"date": "2021-02-02", "close": 3.4405, "volume": 1041.0}, {"date": "2021-02-03", "close": 3.48, "volume": 5594.0}, {"date": "2021-02-04", "close": 3.49, "volume": 10373.0}, {"date": "2021-02-05", "close": 3.442, "volume": 7734.0}, {"date": "2021-02-08", "close": 3.49, "volume": 14179.0}, {"date": "2021-02-09", "close": 3.56, "volume": 15357.0}, {"date": "2021-02-10", "close": 3.8198, "volume": 38260.0}, {"date": "2021-02-11", "close": 3.68, "volume": 26111.0}, {"date": "2021-02-12", "close": 3.625, "volume": 12657.0}, {"date": "2021-02-16", "close": 3.795, "volume": 216867.0}, {"date": "2021-02-17", "close": 3.61, "volume": 48923.0}, {"date": "2021-02-18", "close": 3.6, "volume": 31714.0}, {"date": "2021-02-19", "close": 3.75, "volume": 39460.0}, {"date": "2021-02-22", "close": 3.64, "volume": 21825.0}, {"date": "2021-02-23", "close": 3.51, "volume": 26031.0}, {"date": "2021-02-24", "close": 3.48, "volume": 4775.0}, {"date": "2021-02-25", "close": 3.38, "volume": 3449.0}, {"date": "2021-02-26", "close": 3.31, "volume": 1933.0}, {"date": "2021-03-01", "close": 3.37, "volume": 11512.0}, {"date": "2021-03-02", "close": 3.4001, "volume": 1757.0}, {"date": "2021-03-03", "close": 3.24, "volume": 19501.0}, {"date": "2021-03-04", "close": 3.23, "volume": 4193.0}, {"date": "2021-03-05", "close": 3.0, "volume": 49256.0}, {"date": "2021-03-08", "close": 3.27, "volume": 20371.0}, {"date": "2021-03-09", "close": 3.3, "volume": 8038.0}, {"date": "2021-03-10", "close": 3.38, "volume": 16496.0}, {"date": "2021-03-11", "close": 3.32, "volume": 16048.0}, {"date": "2021-03-12", "close": 3.29, "volume": 18748.0}, {"date": "2021-03-15", "close": 3.3, "volume": 7907.0}, {"date": "2021-03-16", "close": 3.26, "volume": 13875.0}, {"date": "2021-03-17", "close": 3.16, "volume": 3771.0}, {"date": "2021-03-18", "close": 3.4, "volume": 10490.0}, {"date": "2021-03-19", "close": 3.36, "volume": 22161.0}, {"date": "2021-03-22", "close": 3.36, "volume": 3330.0}, {"date": "2021-03-23", "close": 3.29, "volume": 5273.0}, {"date": "2021-03-24", "close": 3.32, "volume": 7089.0}, {"date": "2021-03-25", "close": 3.16, "volume": 37113.0}, {"date": "2021-03-26", "close": 3.16, "volume": 4253.0}, {"date": "2021-03-29", "close": 3.13, "volume": 3126.0}, {"date": "2021-03-30", "close": 3.1, "volume": 1791.0}, {"date": "2021-03-31", "close": 3.12, "volume": 11579.0}, {"date": "2021-04-01", "close": 3.36, "volume": 24520.0}, {"date": "2021-04-05", "close": 3.45, "volume": 22347.0}, {"date": "2021-04-06", "close": 3.37, "volume": 12153.0}, {"date": "2021-04-07", "close": 3.34, "volume": 7827.0}, {"date": "2021-04-08", "close": 3.33, "volume": 68852.0}, {"date": "2021-04-09", "close": 3.33, "volume": 32752.0}, {"date": "2021-04-12", "close": 3.3, "volume": 30361.0}, {"date": "2021-04-13", "close": 3.31, "volume": 7097.0}, {"date": "2021-04-14", "close": 3.39, "volume": 7021.0}, {"date": "2021-04-15", "close": 3.36, "volume": 5919.0}, {"date": "2021-04-16", "close": 3.32, "volume": 3445.0}, {"date": "2021-04-19", "close": 3.31, "volume": 22635.0}, {"date": "2021-04-20", "close": 3.29, "volume": 192955.0}, {"date": "2021-04-21", "close": 3.32, "volume": 14522.0}, {"date": "2021-04-22", "close": 3.33, "volume": 14572.0}, {"date": "2021-04-23", "close": 3.37, "volume": 12204.0}, {"date": "2021-04-26", "close": 3.32, "volume": 13187.0}, {"date": "2021-04-27", "close": 3.37, "volume": 4617.0}, {"date": "2021-04-28", "close": 3.26, "volume": 8824.0}, {"date": "2021-04-29", "close": 3.26, "volume": 16199.0}, {"date": "2021-04-30", "close": 3.26, "volume": 10937.0}, {"date": "2021-05-03", "close": 3.28, "volume": 10648.0}, {"date": "2021-05-04", "close": 3.25, "volume": 18734.0}, {"date": "2021-05-05", "close": 3.2, "volume": 10128.0}, {"date": "2021-05-06", "close": 3.19, "volume": 5504.0}, {"date": "2021-05-07", "close": 3.28, "volume": 50596.0}, {"date": "2021-05-10", "close": 3.18, "volume": 23887.0}, {"date": "2021-05-11", "close": 3.21, "volume": 20703.0}, {"date": "2021-05-12", "close": 3.18, "volume": 15677.0}, {"date": "2021-05-13", "close": 3.19, "volume": 10841.0}, {"date": "2021-05-14", "close": 3.2, "volume": 15150.0}, {"date": "2021-05-17", "close": 3.2, "volume": 13317.0}, {"date": "2021-05-18", "close": 3.2177, "volume": 42616.0}, {"date": "2021-05-19", "close": 3.24, "volume": 6702.0}, {"date": "2021-05-20", "close": 3.25, "volume": 1545.0}, {"date": "2021-05-21", "close": 3.34, "volume": 10298.0}, {"date": "2021-05-24", "close": 3.2912, "volume": 52234.0}, {"date": "2021-05-25", "close": 3.25, "volume": 23583.0}, {"date": "2021-05-26", "close": 3.27, "volume": 2481.0}, {"date": "2021-05-27", "close": 3.35, "volume": 761.0}, {"date": "2021-05-28", "close": 3.34, "volume": 1020.0}, {"date": "2021-06-01", "close": 3.32, "volume": 12249.0}, {"date": "2021-06-02", "close": 3.36, "volume": 25626.0}, {"date": "2021-06-03", "close": 3.4, "volume": 5606.0}, {"date": "2021-06-04", "close": 3.42, "volume": 4509.0}, {"date": "2021-06-07", "close": 3.63, "volume": 42818.0}, {"date": "2021-06-08", "close": 3.66, "volume": 96697.0}, {"date": "2021-06-09", "close": 3.65, "volume": 45579.0}, {"date": "2021-06-10", "close": 3.68, "volume": 8261.0}, {"date": "2021-06-11", "close": 3.73, "volume": 13524.0}, {"date": "2021-06-14", "close": 3.53, "volume": 8760.0}, {"date": "2021-06-15", "close": 3.51, "volume": 12378.0}, {"date": "2021-06-16", "close": 3.8, "volume": 39333.0}, {"date": "2021-06-17", "close": 3.7, "volume": 19732.0}, {"date": "2021-06-18", "close": 3.7, "volume": 9127.0}, {"date": "2021-06-21", "close": 3.52, "volume": 36292.0}, {"date": "2021-06-22", "close": 3.588, "volume": 23204.0}, {"date": "2021-06-23", "close": 3.55, "volume": 3266.0}, {"date": "2021-06-24", "close": 3.53, "volume": 2465.0}, {"date": "2021-06-25", "close": 3.23, "volume": 59929.0}, {"date": "2021-06-28", "close": 3.415, "volume": 16250.0}, {"date": "2021-06-29", "close": 3.4, "volume": 5158.0}, {"date": "2021-06-30", "close": 3.26, "volume": 53566.0}, {"date": "2021-07-01", "close": 3.37, "volume": 5165.0}, {"date": "2021-07-02", "close": 3.35, "volume": 8224.0}, {"date": "2021-07-06", "close": 3.25, "volume": 1491.0}, {"date": "2021-07-07", "close": 3.25, "volume": 5954.0}, {"date": "2021-07-08", "close": 3.3899, "volume": 3073.0}, {"date": "2021-07-09", "close": 3.29, "volume": 3169.0}, {"date": "2021-07-12", "close": 3.29, "volume": null}, {"date": "2021-07-13", "close": 3.33, "volume": 4051.0}, {"date": "2021-07-14", "close": 3.27, "volume": 48868.0}, {"date": "2021-07-15", "close": 3.36, "volume": 7564.0}, {"date": "2021-07-16", "close": 3.26, "volume": 6050.0}, {"date": "2021-07-19", "close": 3.3, "volume": 6536.0}, {"date": "2021-07-20", "close": 3.25, "volume": 10866.0}, {"date": "2021-07-21", "close": 3.27, "volume": 5054.0}, {"date": "2021-07-22", "close": 3.36, "volume": 1310.0}, {"date": "2021-07-23", "close": 3.37, "volume": 441.0}, {"date": "2021-07-26", "close": 3.3699, "volume": 3917.0}, {"date": "2021-07-27", "close": 3.0, "volume": 1420674.0}, {"date": "2021-07-28", "close": 3.0393, "volume": 110936.0}, {"date": "2021-07-29", "close": 3.04, "volume": 31909.0}, {"date": "2021-07-30", "close": 3.02, "volume": 14925.0}, {"date": "2021-08-02", "close": 3.08, "volume": 26870.0}, {"date": "2021-08-03", "close": 3.025, "volume": 29231.0}, {"date": "2021-08-04", "close": 3.01, "volume": 22287.0}, {"date": "2021-08-05", "close": 3.04, "volume": 8685.0}, {"date": "2021-08-06", "close": 3.03, "volume": 42707.0}, {"date": "2021-08-09", "close": 2.9901, "volume": 88316.0}, {"date": "2021-08-10", "close": 3.02, "volume": 12572.0}, {"date": "2021-08-11", "close": 3.03, "volume": 30732.0}, {"date": "2021-08-12", "close": 3.04, "volume": 3435.0}, {"date": "2021-08-13", "close": 3.02, "volume": 10843.0}, {"date": "2021-08-16", "close": 3.0, "volume": 22589.0}, {"date": "2021-08-17", "close": 3.02, "volume": 22310.0}, {"date": "2021-08-18", "close": 2.9907, "volume": 26371.0}, {"date": "2021-08-19", "close": 2.96, "volume": 36000.0}, {"date": "2021-08-20", "close": 3.05, "volume": 94227.0}, {"date": "2021-08-23", "close": 3.08, "volume": 14806.0}, {"date": "2021-08-24", "close": 3.1, "volume": 18038.0}, {"date": "2021-08-25", "close": 3.09, "volume": 21243.0}, {"date": "2021-08-26", "close": 3.12, "volume": 14689.0}, {"date": "2021-08-27", "close": 3.11, "volume": 17996.0}, {"date": "2021-08-30", "close": 3.14, "volume": 10929.0}, {"date": "2021-08-31", "close": 3.11, "volume": 6677.0}, {"date": "2021-09-01", "close": 3.13, "volume": 4566.0}, {"date": "2021-09-02", "close": 3.08, "volume": 23688.0}, {"date": "2021-09-03", "close": 3.07, "volume": 9424.0}, {"date": "2021-09-07", "close": 3.08, "volume": 12489.0}, {"date": "2021-09-08", "close": 3.03, "volume": 7270.0}, {"date": "2021-09-09", "close": 3.05, "volume": 4761.0}, {"date": "2021-09-10", "close": 3.0, "volume": 13290.0}, {"date": "2021-09-13", "close": 3.05, "volume": 16962.0}, {"date": "2021-09-14", "close": 3.05, "volume": 6973.0}, {"date": "2021-09-15", "close": 3.04, "volume": 20930.0}, {"date": "2021-09-16", "close": 3.0, "volume": 23942.0}, {"date": "2021-09-17", "close": 3.03, "volume": 30198.0}, {"date": "2021-09-20", "close": 2.97, "volume": 38179.0}, {"date": "2021-09-21", "close": 2.94, "volume": 16664.0}, {"date": "2021-09-22", "close": 2.99, "volume": 4607.0}, {"date": "2021-09-23", "close": 2.96, "volume": 22673.0}, {"date": "2021-09-24", "close": 2.9499, "volume": 5205.0}, {"date": "2021-09-27", "close": 2.99, "volume": 8352.0}, {"date": "2021-09-28", "close": 2.96, "volume": 6076.0}, {"date": "2021-09-29", "close": 2.96, "volume": 2417.0}, {"date": "2021-09-30", "close": 2.9667, "volume": 4899.0}, {"date": "2021-10-01", "close": 3.02, "volume": 19962.0}, {"date": "2021-10-04", "close": 2.98, "volume": 12998.0}, {"date": "2021-10-05", "close": 3.03, "volume": 1926.0}, {"date": "2021-10-06", "close": 2.98, "volume": 1219.0}, {"date": "2021-10-07", "close": 2.96, "volume": 1692.0}, {"date": "2021-10-08", "close": 2.96, "volume": 1809.0}, {"date": "2021-10-11", "close": 2.95, "volume": 14143.0}, {"date": "2021-10-12", "close": 2.95, "volume": 12631.0}, {"date": "2021-10-13", "close": 2.92, "volume": 3736.0}, {"date": "2021-10-14", "close": 2.9116, "volume": 3824.0}, {"date": "2021-10-15", "close": 2.91, "volume": 3462.0}, {"date": "2021-10-18", "close": 2.95, "volume": 3790.0}, {"date": "2021-10-19", "close": 2.9511, "volume": 1398.0}, {"date": "2021-10-20", "close": 2.96, "volume": 1042.0}, {"date": "2021-10-21", "close": 2.965, "volume": 1182.0}, {"date": "2021-10-22", "close": 2.9, "volume": 11907.0}, {"date": "2021-10-25", "close": 2.88, "volume": 14364.0}, {"date": "2021-10-26", "close": 2.93, "volume": 3448.0}, {"date": "2021-10-27", "close": 2.85, "volume": 51136.0}, {"date": "2021-10-28", "close": 2.89, "volume": 5926.0}, {"date": "2021-10-29", "close": 2.81, "volume": 26601.0}, {"date": "2021-11-01", "close": 2.86, "volume": 13424.0}, {"date": "2021-11-02", "close": 2.9, "volume": 11174.0}, {"date": "2021-11-03", "close": 2.86, "volume": 2297.0}, {"date": "2021-11-04", "close": 2.87, "volume": 12312.0}, {"date": "2021-11-05", "close": 2.9, "volume": 6753.0}, {"date": "2021-11-08", "close": 3.01, "volume": 14180.0}, {"date": "2021-11-09", "close": 2.9, "volume": 1284.0}, {"date": "2021-11-10", "close": 2.92, "volume": 688.0}, {"date": "2021-11-11", "close": 2.87, "volume": 15326.0}, {"date": "2021-11-12", "close": 2.86, "volume": 410939.0}, {"date": "2021-11-15", "close": 2.8917, "volume": 242133.0}, {"date": "2021-11-16", "close": 2.79, "volume": 87737.0}, {"date": "2021-11-17", "close": 2.81, "volume": 39168.0}, {"date": "2021-11-18", "close": 2.72, "volume": 56443.0}, {"date": "2021-11-19", "close": 2.75, "volume": 36176.0}, {"date": "2021-11-22", "close": 2.72, "volume": 17848.0}, {"date": "2021-11-23", "close": 2.81, "volume": 41111.0}, {"date": "2021-11-24", "close": 2.83, "volume": 25845.0}, {"date": "2021-11-26", "close": 2.71, "volume": 16240.0}, {"date": "2021-11-29", "close": 2.81, "volume": 57007.0}, {"date": "2021-11-30", "close": 2.81, "volume": 10428.0}, {"date": "2021-12-01", "close": 2.81, "volume": 20451.0}, {"date": "2021-12-02", "close": 2.82, "volume": 5589.0}, {"date": "2021-12-03", "close": 2.75, "volume": 26789.0}, {"date": "2021-12-06", "close": 2.74, "volume": 11135.0}, {"date": "2021-12-07", "close": 2.77, "volume": 37489.0}, {"date": "2021-12-08", "close": 2.769, "volume": 4083.0}, {"date": "2021-12-09", "close": 2.77, "volume": 33380.0}, {"date": "2021-12-10", "close": 2.8, "volume": 16007.0}, {"date": "2021-12-13", "close": 2.7, "volume": 14196.0}, {"date": "2021-12-14", "close": 2.64, "volume": 21143.0}, {"date": "2021-12-15", "close": 2.68, "volume": 20715.0}, {"date": "2021-12-16", "close": 2.7, "volume": 22583.0}, {"date": "2021-12-17", "close": 2.7, "volume": 6156.0}, {"date": "2021-12-20", "close": 2.69, "volume": 133355.0}, {"date": "2021-12-21", "close": 2.88, "volume": 21731.0}, {"date": "2021-12-22", "close": 2.88, "volume": 42213.0}, {"date": "2021-12-23", "close": 2.96, "volume": 41150.0}, {"date": "2021-12-27", "close": 2.93, "volume": 286895.0}, {"date": "2021-12-28", "close": 2.9201, "volume": 5517.0}, {"date": "2021-12-29", "close": 2.86, "volume": 89257.0}, {"date": "2021-12-30", "close": 2.82, "volume": 9556.0}, {"date": "2021-12-31", "close": 2.82, "volume": 6615.0}, {"date": "2022-01-03", "close": 2.895, "volume": 31219.0}, {"date": "2022-01-04", "close": 2.87, "volume": 10873.0}, {"date": "2022-01-05", "close": 2.88, "volume": 13704.0}, {"date": "2022-01-06", "close": 2.86, "volume": 8395.0}, {"date": "2022-01-07", "close": 2.825, "volume": 5749.0}, {"date": "2022-01-10", "close": 2.71, "volume": 28399.0}, {"date": "2022-01-11", "close": 2.68, "volume": 35010.0}, {"date": "2022-01-12", "close": 2.76, "volume": 6433.0}, {"date": "2022-01-13", "close": 2.72, "volume": 2663.0}, {"date": "2022-01-14", "close": 2.68, "volume": 12369.0}, {"date": "2022-01-18", "close": 2.74, "volume": 4620.0}, {"date": "2022-01-19", "close": 2.63, "volume": 34640.0}, {"date": "2022-01-20", "close": 2.62, "volume": 9875.0}, {"date": "2022-01-21", "close": 2.62, "volume": 8515.0}, {"date": "2022-01-24", "close": 2.6, "volume": 6931.0}, {"date": "2022-01-25", "close": 2.64, "volume": 9167.0}, {"date": "2022-01-26", "close": 2.63, "volume": 3579.0}, {"date": "2022-01-27", "close": 2.64, "volume": 4730.0}, {"date": "2022-01-28", "close": 2.6203, "volume": 5392.0}, {"date": "2022-01-31", "close": 2.6299, "volume": 26315.0}, {"date": "2022-02-01", "close": 2.66, "volume": 19680.0}, {"date": "2022-02-02", "close": 2.72, "volume": 10011.0}, {"date": "2022-02-03", "close": 2.75, "volume": 231992.0}, {"date": "2022-02-04", "close": 2.71, "volume": 11078.0}, {"date": "2022-02-07", "close": 2.72, "volume": 10249.0}, {"date": "2022-02-08", "close": 2.72, "volume": 12711.0}, {"date": "2022-02-09", "close": 2.73, "volume": 5193.0}, {"date": "2022-02-10", "close": 2.76, "volume": 3468.0}, {"date": "2022-02-11", "close": 2.72, "volume": 4453.0}, {"date": "2022-02-14", "close": 2.81, "volume": 27349.0}, {"date": "2022-02-15", "close": 2.84, "volume": 51702.0}, {"date": "2022-02-16", "close": 2.8, "volume": 3778.0}, {"date": "2022-02-17", "close": 2.75, "volume": 8270.0}, {"date": "2022-02-18", "close": 2.7287, "volume": 3985.0}, {"date": "2022-02-22", "close": 2.63, "volume": 8235.0}, {"date": "2022-02-23", "close": 2.5543, "volume": 21875.0}, {"date": "2022-02-24", "close": 2.58, "volume": 21410.0}, {"date": "2022-02-25", "close": 2.55, "volume": 6991.0}, {"date": "2022-02-28", "close": 2.57, "volume": 14792.0}, {"date": "2022-03-01", "close": 2.56, "volume": 19846.0}, {"date": "2022-03-02", "close": 2.62, "volume": 26858.0}, {"date": "2022-03-03", "close": 2.65, "volume": 16964.0}, {"date": "2022-03-04", "close": 2.64, "volume": 8468.0}, {"date": "2022-03-07", "close": 2.6, "volume": 22812.0}, {"date": "2022-03-08", "close": 2.56, "volume": 14038.0}, {"date": "2022-03-09", "close": 2.54, "volume": 18602.0}, {"date": "2022-03-10", "close": 2.53, "volume": 15608.0}, {"date": "2022-03-11", "close": 2.53, "volume": 4747.0}, {"date": "2022-03-14", "close": 2.44, "volume": 24374.0}, {"date": "2022-03-15", "close": 2.45, "volume": 11001.0}, {"date": "2022-03-16", "close": 2.46, "volume": 2510.0}, {"date": "2022-03-17", "close": 2.5, "volume": 14184.0}, {"date": "2022-03-18", "close": 2.39, "volume": 25447.0}, {"date": "2022-03-21", "close": 2.47, "volume": 24262.0}, {"date": "2022-03-22", "close": 2.47, "volume": 14789.0}, {"date": "2022-03-23", "close": 2.39, "volume": 29357.0}, {"date": "2022-03-24", "close": 2.39, "volume": 27227.0}, {"date": "2022-03-25", "close": 2.38, "volume": 48020.0}, {"date": "2022-03-28", "close": 2.45, "volume": 100392.0}, {"date": "2022-03-29", "close": 2.44, "volume": 14079.0}, {"date": "2022-03-30", "close": 2.5, "volume": 51014.0}, {"date": "2022-03-31", "close": 2.61, "volume": 10649.0}, {"date": "2022-04-01", "close": 2.58, "volume": 12968.0}, {"date": "2022-04-04", "close": 2.5318, "volume": 13105.0}, {"date": "2022-04-05", "close": 2.51, "volume": 3754.0}, {"date": "2022-04-06", "close": 2.5, "volume": 11814.0}, {"date": "2022-04-07", "close": 2.51, "volume": 14759.0}, {"date": "2022-04-08", "close": 2.57, "volume": 9388.0}, {"date": "2022-04-11", "close": 2.45, "volume": 18295.0}, {"date": "2022-04-12", "close": 2.46, "volume": 7180.0}, {"date": "2022-04-13", "close": 2.5193, "volume": 15801.0}, {"date": "2022-04-14", "close": 2.5, "volume": 2746.0}, {"date": "2022-04-18", "close": 2.53, "volume": 8613.0}, {"date": "2022-04-19", "close": 2.43, "volume": 4463.0}, {"date": "2022-04-20", "close": 2.5173, "volume": 7207.0}, {"date": "2022-04-21", "close": 2.55, "volume": 2495.0}, {"date": "2022-04-22", "close": 2.44, "volume": 19189.0}, {"date": "2022-04-25", "close": 2.4704, "volume": 5972.0}, {"date": "2022-04-26", "close": 2.4299, "volume": 3318.0}, {"date": "2022-04-27", "close": 2.41, "volume": 2134.0}, {"date": "2022-04-28", "close": 2.5, "volume": 14779.0}, {"date": "2022-04-29", "close": 2.46, "volume": 3981.0}, {"date": "2022-05-02", "close": 2.54, "volume": 64073.0}, {"date": "2022-05-03", "close": 2.53, "volume": 6077.0}, {"date": "2022-05-04", "close": 2.52, "volume": 6945.0}, {"date": "2022-05-05", "close": 2.53, "volume": 4985.0}, {"date": "2022-05-06", "close": 2.53, "volume": 20733.0}, {"date": "2022-05-09", "close": 2.51, "volume": 7921.0}, {"date": "2022-05-10", "close": 2.46, "volume": 6957.0}, {"date": "2022-05-11", "close": 2.46, "volume": 38716.0}, {"date": "2022-05-12", "close": 2.45, "volume": 19689.0}, {"date": "2022-05-13", "close": 2.52, "volume": 18188.0}, {"date": "2022-05-16", "close": 2.5, "volume": 9477.0}, {"date": "2022-05-17", "close": 2.42, "volume": 36722.0}, {"date": "2022-05-18", "close": 2.42, "volume": 13617.0}, {"date": "2022-05-19", "close": 2.42, "volume": 7212.0}, {"date": "2022-05-20", "close": 2.37, "volume": 7640.0}, {"date": "2022-05-23", "close": 2.4, "volume": 21884.0}, {"date": "2022-05-24", "close": 2.39, "volume": 17127.0}, {"date": "2022-05-25", "close": 2.4, "volume": 54521.0}, {"date": "2022-05-26", "close": 2.38, "volume": 8363.0}, {"date": "2022-05-27", "close": 2.37, "volume": 26290.0}, {"date": "2022-05-31", "close": 2.4, "volume": 19705.0}, {"date": "2022-06-01", "close": 2.42, "volume": 8102.0}, {"date": "2022-06-02", "close": 2.4, "volume": 7035.0}, {"date": "2022-06-03", "close": 2.46, "volume": 10949.0}, {"date": "2022-06-06", "close": 2.492, "volume": 54940.0}, {"date": "2022-06-07", "close": 2.47, "volume": 10242.0}, {"date": "2022-06-08", "close": 2.5, "volume": 8865.0}, {"date": "2022-06-09", "close": 2.4, "volume": 9336.0}, {"date": "2022-06-10", "close": 2.42, "volume": 25875.0}, {"date": "2022-06-13", "close": 2.36, "volume": 32159.0}, {"date": "2022-06-14", "close": 2.27, "volume": 34765.0}, {"date": "2022-06-15", "close": 2.4, "volume": 8217.0}, {"date": "2022-06-16", "close": 2.31, "volume": 14336.0}, {"date": "2022-06-17", "close": 2.33, "volume": 15322.0}, {"date": "2022-06-21", "close": 2.4, "volume": 10182.0}, {"date": "2022-06-22", "close": 2.44, "volume": 7854.0}, {"date": "2022-06-23", "close": 2.4, "volume": 7167.0}, {"date": "2022-06-24", "close": 2.48, "volume": 10994.0}, {"date": "2022-06-27", "close": 2.45, "volume": 8448.0}, {"date": "2022-06-28", "close": 2.45, "volume": 5284.0}, {"date": "2022-06-29", "close": 2.43, "volume": 3725.0}, {"date": "2022-06-30", "close": 2.4, "volume": 7985.0}, {"date": "2022-07-01", "close": 2.36, "volume": 2329.0}, {"date": "2022-07-05", "close": 2.42, "volume": 3980.0}, {"date": "2022-07-06", "close": 2.42, "volume": 3030.0}, {"date": "2022-07-07", "close": 2.43, "volume": 1877.0}, {"date": "2022-07-08", "close": 2.4, "volume": 4973.0}, {"date": "2022-07-11", "close": 2.5, "volume": 9502.0}, {"date": "2022-07-12", "close": 2.41, "volume": 9711.0}, {"date": "2022-07-13", "close": 2.41, "volume": 2749.0}, {"date": "2022-07-14", "close": 2.37, "volume": 1671.0}, {"date": "2022-07-15", "close": 2.35, "volume": 4575.0}, {"date": "2022-07-18", "close": 2.35, "volume": 5835.0}, {"date": "2022-07-19", "close": 2.35, "volume": 6338.0}, {"date": "2022-07-20", "close": 2.33, "volume": 14447.0}, {"date": "2022-07-21", "close": 2.28, "volume": 16183.0}, {"date": "2022-07-22", "close": 2.29, "volume": 11228.0}, {"date": "2022-07-25", "close": 2.26, "volume": 2502.0}, {"date": "2022-07-26", "close": 2.28, "volume": 1672.0}, {"date": "2022-07-27", "close": 2.3201, "volume": 5029.0}, {"date": "2022-07-28", "close": 2.31, "volume": 1809.0}, {"date": "2022-07-29", "close": 2.33, "volume": 3387.0}, {"date": "2022-08-01", "close": 2.29, "volume": 1217.0}, {"date": "2022-08-02", "close": 2.29, "volume": 1910.0}, {"date": "2022-08-03", "close": 2.28, "volume": 5568.0}, {"date": "2022-08-04", "close": 2.35, "volume": 1154.0}, {"date": "2022-08-05", "close": 2.3841, "volume": 18370.0}, {"date": "2022-08-08", "close": 2.32, "volume": 11388.0}, {"date": "2022-08-09", "close": 2.29, "volume": 3140.0}, {"date": "2022-08-10", "close": 2.26, "volume": 21748.0}, {"date": "2022-08-11", "close": 2.2668, "volume": 6301.0}, {"date": "2022-08-12", "close": 2.265, "volume": 4120.0}, {"date": "2022-08-15", "close": 2.3, "volume": 10320.0}, {"date": "2022-08-16", "close": 2.26, "volume": 21120.0}, {"date": "2022-08-17", "close": 2.3499, "volume": 12627.0}, {"date": "2022-08-18", "close": 2.41, "volume": 8897.0}, {"date": "2022-08-19", "close": 2.43, "volume": 2228.0}, {"date": "2022-08-22", "close": 2.3, "volume": 6077.0}, {"date": "2022-08-23", "close": 2.21, "volume": 54174.0}, {"date": "2022-08-24", "close": 2.19, "volume": 20087.0}, {"date": "2022-08-25", "close": 2.31, "volume": 75405.0}, {"date": "2022-08-26", "close": 2.28, "volume": 153787.0}, {"date": "2022-08-29", "close": 2.28, "volume": 2958.0}, {"date": "2022-08-30", "close": 2.3, "volume": 6992.0}, {"date": "2022-08-31", "close": 2.29, "volume": 18748.0}, {"date": "2022-09-01", "close": 2.3, "volume": 1937.0}, {"date": "2022-09-02", "close": 2.22, "volume": 25871.0}, {"date": "2022-09-06", "close": 2.22, "volume": 3766.0}, {"date": "2022-09-07", "close": 2.2242, "volume": 2868.0}, {"date": "2022-09-08", "close": 2.3, "volume": 5891.0}, {"date": "2022-09-09", "close": 2.3, "volume": 14951.0}, {"date": "2022-09-12", "close": 2.3, "volume": 7906.0}, {"date": "2022-09-13", "close": 2.31, "volume": 15904.0}, {"date": "2022-09-14", "close": 2.28, "volume": 9883.0}, {"date": "2022-09-15", "close": 2.34, "volume": 4783.0}, {"date": "2022-09-16", "close": 2.32, "volume": 18884.0}, {"date": "2022-09-19", "close": 2.31, "volume": 11378.0}, {"date": "2022-09-20", "close": 2.33, "volume": 15358.0}, {"date": "2022-09-21", "close": 2.3201, "volume": 9795.0}, {"date": "2022-09-22", "close": 2.32, "volume": 6392.0}, {"date": "2022-09-23", "close": 2.25, "volume": 24872.0}, {"date": "2022-09-26", "close": 2.2471, "volume": 23678.0}, {"date": "2022-09-27", "close": 2.25, "volume": 6103.0}, {"date": "2022-09-28", "close": 2.25, "volume": 16961.0}, {"date": "2022-09-29", "close": 2.25, "volume": 12624.0}, {"date": "2022-09-30", "close": 2.25, "volume": 7152.0}, {"date": "2022-10-03", "close": 2.29, "volume": 5590.0}, {"date": "2022-10-04", "close": 2.28, "volume": 3619.0}, {"date": "2022-10-05", "close": 2.27, "volume": 2746.0}, {"date": "2022-10-06", "close": 2.25, "volume": 745.0}, {"date": "2022-10-07", "close": 2.24, "volume": 1399.0}, {"date": "2022-10-10", "close": 2.21, "volume": 48651.0}, {"date": "2022-10-11", "close": 2.23, "volume": 6972.0}, {"date": "2022-10-12", "close": 2.23, "volume": 2588.0}, {"date": "2022-10-13", "close": 2.25, "volume": 1700.0}, {"date": "2022-10-14", "close": 2.27, "volume": 1223.0}, {"date": "2022-10-17", "close": 2.21, "volume": 2701.0}, {"date": "2022-10-18", "close": 2.22, "volume": 7828.0}, {"date": "2022-10-19", "close": 2.23, "volume": 11050.0}, {"date": "2022-10-20", "close": 2.27, "volume": 1700.0}, {"date": "2022-10-21", "close": 2.23, "volume": 1161.0}, {"date": "2022-10-24", "close": 2.27, "volume": 3000.0}, {"date": "2022-10-25", "close": 2.28, "volume": 6355.0}, {"date": "2022-10-26", "close": 2.28, "volume": 949.0}, {"date": "2022-10-27", "close": 2.48, "volume": 49477.0}, {"date": "2022-10-28", "close": 2.4, "volume": 16824.0}, {"date": "2022-10-31", "close": 2.42, "volume": 3662.0}, {"date": "2022-11-01", "close": 2.42, "volume": 14346.0}, {"date": "2022-11-02", "close": 2.35, "volume": 4667.0}, {"date": "2022-11-03", "close": 2.21, "volume": 10524.0}, {"date": "2022-11-04", "close": 2.25, "volume": 2682.0}, {"date": "2022-11-07", "close": 2.3, "volume": 10086.0}, {"date": "2022-11-08", "close": 2.28, "volume": 2213.0}, {"date": "2022-11-09", "close": 2.2197, "volume": 827.0}, {"date": "2022-11-10", "close": 2.33, "volume": 11342.0}, {"date": "2022-11-11", "close": 2.3107, "volume": 8860.0}, {"date": "2022-11-14", "close": 2.2528, "volume": 3491.0}, {"date": "2022-11-15", "close": 2.23, "volume": 37022.0}, {"date": "2022-11-16", "close": 2.26, "volume": 13493.0}, {"date": "2022-11-17", "close": 2.32, "volume": 29814.0}, {"date": "2022-11-18", "close": 2.35, "volume": 7082.0}, {"date": "2022-11-21", "close": 2.26, "volume": 11487.0}, {"date": "2022-11-22", "close": 2.19, "volume": 27148.0}, {"date": "2022-11-23", "close": 2.2, "volume": 29407.0}, {"date": "2022-11-25", "close": 2.19, "volume": 8209.0}, {"date": "2022-11-28", "close": 2.235, "volume": 3014.0}, {"date": "2022-11-29", "close": 2.25, "volume": 5825.0}, {"date": "2022-11-30", "close": 2.23, "volume": 1392.0}, {"date": "2022-12-01", "close": 2.2, "volume": 76141.0}, {"date": "2022-12-02", "close": 2.2, "volume": 36719.0}, {"date": "2022-12-05", "close": 2.19, "volume": 2026.0}, {"date": "2022-12-06", "close": 2.24, "volume": 12000.0}, {"date": "2022-12-07", "close": 2.21, "volume": 6858.0}, {"date": "2022-12-08", "close": 2.17, "volume": 29390.0}, {"date": "2022-12-09", "close": 2.2, "volume": 7331.0}, {"date": "2022-12-12", "close": 2.19, "volume": 4572.0}, {"date": "2022-12-13", "close": 2.1348, "volume": 21369.0}, {"date": "2022-12-14", "close": 2.19, "volume": 20106.0}, {"date": "2022-12-15", "close": 2.18, "volume": 14371.0}, {"date": "2022-12-16", "close": 2.25, "volume": 7774.0}, {"date": "2022-12-19", "close": 2.22, "volume": 26218.0}, {"date": "2022-12-20", "close": 2.23, "volume": 26889.0}, {"date": "2022-12-21", "close": 2.21, "volume": 24225.0}, {"date": "2022-12-22", "close": 2.2413, "volume": 19520.0}, {"date": "2022-12-23", "close": 2.2, "volume": 4265.0}, {"date": "2022-12-27", "close": 2.2, "volume": 7446.0}, {"date": "2022-12-28", "close": 2.1662, "volume": 17420.0}, {"date": "2022-12-29", "close": 2.2, "volume": 11558.0}, {"date": "2022-12-30", "close": 2.2, "volume": 12477.0}, {"date": "2023-01-03", "close": 2.25, "volume": 2192.0}, {"date": "2023-01-04", "close": 2.23, "volume": 17312.0}, {"date": "2023-01-05", "close": 2.23, "volume": 3558.0}, {"date": "2023-01-06", "close": 2.23, "volume": 411.0}, {"date": "2023-01-09", "close": 2.25, "volume": 4768.0}, {"date": "2023-01-10", "close": 2.22, "volume": 2729.0}, {"date": "2023-01-11", "close": 2.27, "volume": 2819.0}, {"date": "2023-01-12", "close": 2.2748, "volume": 1972.0}, {"date": "2023-01-13", "close": 2.28, "volume": 1031.0}, {"date": "2023-01-17", "close": 2.21, "volume": 12337.0}, {"date": "2023-01-18", "close": 2.17, "volume": 1585.0}, {"date": "2023-01-19", "close": 2.23, "volume": 1127.0}, {"date": "2023-01-20", "close": 2.22, "volume": 9046.0}, {"date": "2023-01-23", "close": 2.2, "volume": 3565.0}, {"date": "2023-01-24", "close": 2.2599, "volume": 9460.0}, {"date": "2023-01-25", "close": 2.25, "volume": 1617.0}, {"date": "2023-01-26", "close": 2.22, "volume": 1521.0}, {"date": "2023-01-27", "close": 2.22, "volume": 2653.0}, {"date": "2023-01-30", "close": 2.2, "volume": 8496.0}, {"date": "2023-01-31", "close": 2.23, "volume": 13739.0}, {"date": "2023-02-01", "close": 2.2, "volume": 5320.0}, {"date": "2023-02-02", "close": 2.24, "volume": 1771.0}, {"date": "2023-02-03", "close": 2.19, "volume": 6619.0}, {"date": "2023-02-06", "close": 2.27, "volume": 2136.0}, {"date": "2023-02-07", "close": 2.24, "volume": 5315.0}, {"date": "2023-02-08", "close": 2.2802, "volume": 1564.0}, {"date": "2023-02-09", "close": 2.29, "volume": 3703.0}, {"date": "2023-02-10", "close": 2.22, "volume": 660.0}, {"date": "2023-02-13", "close": 2.17, "volume": 48910.0}, {"date": "2023-02-14", "close": 2.23, "volume": 8073.0}, {"date": "2023-02-15", "close": 2.21, "volume": 11989.0}, {"date": "2023-02-16", "close": 2.35, "volume": 341303.0}, {"date": "2023-02-17", "close": 2.3, "volume": 20293.0}, {"date": "2023-02-21", "close": 2.26, "volume": 27134.0}, {"date": "2023-02-22", "close": 2.21, "volume": 10862.0}, {"date": "2023-02-23", "close": 2.3, "volume": 12403.0}, {"date": "2023-02-24", "close": 2.24, "volume": 8829.0}, {"date": "2023-02-27", "close": 2.3, "volume": 26774.0}, {"date": "2023-02-28", "close": 2.22, "volume": 29466.0}, {"date": "2023-03-01", "close": 2.16, "volume": 11574.0}, {"date": "2023-03-02", "close": 2.2, "volume": 59609.0}, {"date": "2023-03-03", "close": 2.25, "volume": 5368.0}, {"date": "2023-03-06", "close": 2.25, "volume": 39123.0}, {"date": "2023-03-07", "close": 2.17, "volume": 38107.0}, {"date": "2023-03-08", "close": 2.2, "volume": 2355.0}, {"date": "2023-03-09", "close": 2.19, "volume": 2146.0}, {"date": "2023-03-10", "close": 2.17, "volume": 12738.0}, {"date": "2023-03-13", "close": 2.19, "volume": 27809.0}, {"date": "2023-03-14", "close": 2.12, "volume": 33284.0}, {"date": "2023-03-15", "close": 2.14, "volume": 35892.0}, {"date": "2023-03-16", "close": 2.15, "volume": 7309.0}, {"date": "2023-03-17", "close": 2.11, "volume": 16056.0}, {"date": "2023-03-20", "close": 2.13, "volume": 21125.0}, {"date": "2023-03-21", "close": 2.11, "volume": 2661.0}, {"date": "2023-03-22", "close": 2.12, "volume": 18829.0}, {"date": "2023-03-23", "close": 2.1, "volume": 10657.0}, {"date": "2023-03-24", "close": 2.17, "volume": 20536.0}, {"date": "2023-03-27", "close": 2.16, "volume": 5359.0}, {"date": "2023-03-28", "close": 2.12, "volume": 3664.0}, {"date": "2023-03-29", "close": 2.1, "volume": 2794.0}, {"date": "2023-03-30", "close": 2.17, "volume": 4320.0}, {"date": "2023-03-31", "close": 2.15, "volume": 4996.0}, {"date": "2023-04-03", "close": 2.18, "volume": 3533.0}, {"date": "2023-04-04", "close": 2.14, "volume": 4951.0}, {"date": "2023-04-05", "close": 2.13, "volume": 367.0}, {"date": "2023-04-06", "close": 2.17, "volume": 491.0}, {"date": "2023-04-10", "close": 2.2, "volume": 13222.0}, {"date": "2023-04-11", "close": 2.24, "volume": 8693.0}, {"date": "2023-04-12", "close": 2.25, "volume": 3585.0}, {"date": "2023-04-13", "close": 2.24, "volume": 4150.0}, {"date": "2023-04-14", "close": 2.23, "volume": 6361.0}, {"date": "2023-04-17", "close": 2.2124, "volume": 8977.0}, {"date": "2023-04-18", "close": 2.21, "volume": 912.0}, {"date": "2023-04-19", "close": 2.2, "volume": 10406.0}, {"date": "2023-04-20", "close": 2.17, "volume": 1399.0}, {"date": "2023-04-21", "close": 2.17, "volume": 1119.0}, {"date": "2023-04-24", "close": 2.17, "volume": 1039.0}, {"date": "2023-04-25", "close": 2.1, "volume": 1208.0}, {"date": "2023-04-26", "close": 2.14, "volume": 1167.0}, {"date": "2023-04-27", "close": 2.12, "volume": 1970.0}, {"date": "2023-04-28", "close": 2.1, "volume": 7309.0}, {"date": "2023-05-01", "close": 2.1, "volume": 3305.0}, {"date": "2023-05-02", "close": 2.23, "volume": 11362.0}, {"date": "2023-05-03", "close": 2.15, "volume": 4751.0}, {"date": "2023-05-04", "close": 2.2, "volume": 552.0}, {"date": "2023-05-05", "close": 2.19, "volume": 3542.0}, {"date": "2023-05-08", "close": 2.19, "volume": null}, {"date": "2023-05-09", "close": 2.25, "volume": 9522.0}, {"date": "2023-05-10", "close": 2.35, "volume": 10072.0}, {"date": "2023-05-11", "close": 2.34, "volume": 2145.0}, {"date": "2023-05-12", "close": 2.26, "volume": 1900.0}, {"date": "2023-05-15", "close": 2.3068, "volume": 960.0}, {"date": "2023-05-16", "close": 2.2999, "volume": 4544.0}, {"date": "2023-05-17", "close": 2.34, "volume": 17198.0}, {"date": "2023-05-18", "close": 2.3099, "volume": 2429.0}, {"date": "2023-05-19", "close": 2.3, "volume": 1645.0}, {"date": "2023-05-22", "close": 2.27, "volume": 882.0}, {"date": "2023-05-23", "close": 2.25, "volume": 778.0}, {"date": "2023-05-24", "close": 2.34, "volume": 1192.0}, {"date": "2023-05-25", "close": 2.25, "volume": 1737.0}, {"date": "2023-05-26", "close": 2.29, "volume": 3217.0}, {"date": "2023-05-30", "close": 2.255, "volume": 7412.0}, {"date": "2023-05-31", "close": 2.2, "volume": 11579.0}, {"date": "2023-06-01", "close": 2.25, "volume": 582.0}, {"date": "2023-06-02", "close": 2.28, "volume": 2930.0}, {"date": "2023-06-05", "close": 2.25, "volume": 2989.0}, {"date": "2023-06-06", "close": 2.28, "volume": 5082.0}, {"date": "2023-06-07", "close": 2.2, "volume": 4047.0}, {"date": "2023-06-08", "close": 2.25, "volume": 3119.0}, {"date": "2023-06-09", "close": 2.2, "volume": 5969.0}, {"date": "2023-06-12", "close": 2.21, "volume": 7271.0}, {"date": "2023-06-13", "close": 2.21, "volume": 4537.0}, {"date": "2023-06-14", "close": 2.26, "volume": 5095.0}, {"date": "2023-06-15", "close": 2.21, "volume": 9641.0}, {"date": "2023-06-16", "close": 2.24, "volume": 5487.0}, {"date": "2023-06-20", "close": 2.31, "volume": 11839.0}, {"date": "2023-06-21", "close": 2.27, "volume": 9936.0}, {"date": "2023-06-22", "close": 2.21, "volume": 9237.0}, {"date": "2023-06-23", "close": 2.12, "volume": 31298.0}, {"date": "2023-06-26", "close": 2.16, "volume": 8149.0}, {"date": "2023-06-27", "close": 2.23, "volume": 978.0}, {"date": "2023-06-28", "close": 2.24, "volume": 12332.0}, {"date": "2023-06-29", "close": 2.3, "volume": 12414.0}, {"date": "2023-06-30", "close": 2.31, "volume": 10725.0}, {"date": "2023-07-03", "close": 2.33, "volume": 1686.0}, {"date": "2023-07-05", "close": 2.35, "volume": 1672.0}, {"date": "2023-07-06", "close": 2.34, "volume": 3867.0}, {"date": "2023-07-07", "close": 2.4, "volume": 17386.0}, {"date": "2023-07-10", "close": 2.3, "volume": 11688.0}, {"date": "2023-07-11", "close": 2.34, "volume": 101062.0}, {"date": "2023-07-12", "close": 2.35, "volume": 1796.0}, {"date": "2023-07-13", "close": 2.4, "volume": 3054.0}, {"date": "2023-07-14", "close": 2.32, "volume": 1298.0}, {"date": "2023-07-17", "close": 2.22, "volume": 13858.0}, {"date": "2023-07-18", "close": 2.32, "volume": 22546.0}, {"date": "2023-07-19", "close": 2.32, "volume": 1429.0}, {"date": "2023-07-20", "close": 2.25, "volume": 956.0}, {"date": "2023-07-21", "close": 2.23, "volume": 2872.0}, {"date": "2023-07-24", "close": 2.25, "volume": 827.0}, {"date": "2023-07-25", "close": 2.23, "volume": 4090.0}, {"date": "2023-07-26", "close": 2.3, "volume": 567.0}, {"date": "2023-07-27", "close": 2.2364, "volume": 1937.0}, {"date": "2023-07-28", "close": 2.23, "volume": 2593.0}, {"date": "2023-07-31", "close": 2.2, "volume": 2164.0}, {"date": "2023-08-01", "close": 2.225, "volume": 5568.0}, {"date": "2023-08-02", "close": 2.29, "volume": 631.0}, {"date": "2023-08-03", "close": 2.21, "volume": 16095.0}, {"date": "2023-08-04", "close": 2.25, "volume": 30567.0}, {"date": "2023-08-07", "close": 2.17, "volume": 2140.0}, {"date": "2023-08-08", "close": 2.22, "volume": 4949.0}, {"date": "2023-08-09", "close": 2.15, "volume": 65945.0}, {"date": "2023-08-10", "close": 2.22, "volume": 3031.0}, {"date": "2023-08-11", "close": 2.2, "volume": 3946.0}, {"date": "2023-08-14", "close": 2.21, "volume": 557.0}, {"date": "2023-08-15", "close": 2.205, "volume": 3435.0}, {"date": "2023-08-16", "close": 2.205, "volume": null}, {"date": "2023-08-17", "close": 2.19, "volume": 4416.0}, {"date": "2023-08-18", "close": 2.15, "volume": 2618.0}, {"date": "2023-08-21", "close": 2.15, "volume": 3683.0}, {"date": "2023-08-22", "close": 2.1804, "volume": 1130.0}, {"date": "2023-08-23", "close": 2.16, "volume": 822.0}, {"date": "2023-08-24", "close": 2.2, "volume": 2403.0}, {"date": "2023-08-25", "close": 2.175, "volume": 3819.0}, {"date": "2023-08-28", "close": 2.1934, "volume": 5903.0}, {"date": "2023-08-29", "close": 2.15, "volume": 137.0}, {"date": "2023-08-30", "close": 2.2, "volume": 750.0}, {"date": "2023-08-31", "close": 2.15, "volume": 2274.0}, {"date": "2023-09-01", "close": 2.12, "volume": 2804.0}, {"date": "2023-09-05", "close": 2.22, "volume": 280697.0}, {"date": "2023-09-06", "close": 2.22, "volume": 11819.0}, {"date": "2023-09-07", "close": 2.3258, "volume": 18257.0}, {"date": "2023-09-08", "close": 2.3, "volume": 1418.0}, {"date": "2023-09-11", "close": 2.31, "volume": 10912.0}, {"date": "2023-09-12", "close": 2.32, "volume": 3887.0}, {"date": "2023-09-13", "close": 2.31, "volume": 11678.0}, {"date": "2023-09-14", "close": 2.34, "volume": 15995.0}, {"date": "2023-09-15", "close": 2.51, "volume": 131031.0}, {"date": "2023-09-18", "close": 2.5, "volume": 10511.0}, {"date": "2023-09-19", "close": 2.49, "volume": 6817.0}, {"date": "2023-09-20", "close": 2.37, "volume": 2224.0}, {"date": "2023-09-21", "close": 2.54, "volume": 1202.0}, {"date": "2023-09-22", "close": 2.5, "volume": 7221.0}, {"date": "2023-09-25", "close": 2.45, "volume": 2686.0}, {"date": "2023-09-26", "close": 2.49, "volume": 6077.0}, {"date": "2023-09-27", "close": 2.33, "volume": 23370.0}, {"date": "2023-09-28", "close": 2.33, "volume": 1143.0}, {"date": "2023-09-29", "close": 2.34, "volume": 4074.0}, {"date": "2023-10-02", "close": 2.4, "volume": 5521.0}, {"date": "2023-10-03", "close": 2.26, "volume": 11700.0}, {"date": "2023-10-04", "close": 2.27, "volume": 2834.0}, {"date": "2023-10-05", "close": 2.25, "volume": 7640.0}, {"date": "2023-10-06", "close": 2.28, "volume": 701.0}, {"date": "2023-10-09", "close": 2.269, "volume": 5673.0}, {"date": "2023-10-10", "close": 2.2, "volume": 1471.0}, {"date": "2023-10-11", "close": 2.25, "volume": 19478.0}, {"date": "2023-10-12", "close": 2.25, "volume": 1262.0}, {"date": "2023-10-13", "close": 2.22, "volume": 4409.0}, {"date": "2023-10-16", "close": 2.09, "volume": 17516.0}, {"date": "2023-10-17", "close": 2.15, "volume": 24557.0}, {"date": "2023-10-18", "close": 2.16, "volume": 15203.0}, {"date": "2023-10-19", "close": 2.15, "volume": 7409.0}, {"date": "2023-10-20", "close": 2.15, "volume": 5352.0}, {"date": "2023-10-23", "close": 2.15, "volume": 3266.0}, {"date": "2023-10-24", "close": 2.1661, "volume": 10734.0}, {"date": "2023-10-25", "close": 2.17, "volume": 20331.0}, {"date": "2023-10-26", "close": 2.14, "volume": 7691.0}, {"date": "2023-10-27", "close": 2.12, "volume": 15351.0}, {"date": "2023-10-30", "close": 2.16, "volume": 16956.0}, {"date": "2023-10-31", "close": 2.25, "volume": 20225.0}, {"date": "2023-11-01", "close": 2.14, "volume": 3238.0}, {"date": "2023-11-02", "close": 2.1794, "volume": 7717.0}, {"date": "2023-11-03", "close": 2.12, "volume": 58779.0}, {"date": "2023-11-06", "close": 2.15, "volume": 23104.0}, {"date": "2023-11-07", "close": 2.12, "volume": 12324.0}, {"date": "2023-11-08", "close": 2.16, "volume": 15807.0}, {"date": "2023-11-09", "close": 2.12, "volume": 22911.0}, {"date": "2023-11-10", "close": 2.12, "volume": 11680.0}, {"date": "2023-11-13", "close": 2.24, "volume": 10056.0}, {"date": "2023-11-14", "close": 2.19, "volume": 16067.0}, {"date": "2023-11-15", "close": 2.17, "volume": 8425.0}, {"date": "2023-11-16", "close": 2.16, "volume": 12491.0}, {"date": "2023-11-17", "close": 2.17, "volume": 8001.0}, {"date": "2023-11-20", "close": 2.18, "volume": 6196.0}, {"date": "2023-11-21", "close": 2.15, "volume": 10763.0}, {"date": "2023-11-22", "close": 2.1952, "volume": 5367.0}, {"date": "2023-11-24", "close": 2.185, "volume": 7730.0}, {"date": "2023-11-27", "close": 2.12, "volume": 11432.0}, {"date": "2023-11-28", "close": 2.15, "volume": 12104.0}, {"date": "2023-11-29", "close": 2.21, "volume": 7809.0}, {"date": "2023-11-30", "close": 2.2, "volume": 31926.0}, {"date": "2023-12-01", "close": 2.16, "volume": 4830.0}, {"date": "2023-12-04", "close": 2.2, "volume": 4902.0}, {"date": "2023-12-05", "close": 2.19, "volume": 7034.0}, {"date": "2023-12-06", "close": 2.18, "volume": 6174.0}, {"date": "2023-12-07", "close": 2.21, "volume": 5050.0}, {"date": "2023-12-08", "close": 2.21, "volume": 14685.0}, {"date": "2023-12-11", "close": 2.17, "volume": 2045.0}, {"date": "2023-12-12", "close": 2.12, "volume": 11162.0}, {"date": "2023-12-13", "close": 2.18, "volume": 8858.0}, {"date": "2023-12-14", "close": 2.21, "volume": 3749.0}, {"date": "2023-12-15", "close": 2.15, "volume": 5812.0}, {"date": "2023-12-18", "close": 2.17, "volume": 8541.0}, {"date": "2023-12-19", "close": 2.205, "volume": 5704.0}, {"date": "2023-12-20", "close": 2.22, "volume": 3924.0}, {"date": "2023-12-21", "close": 2.19, "volume": 2522.0}, {"date": "2023-12-22", "close": 2.2, "volume": 6522.0}, {"date": "2023-12-26", "close": 2.2, "volume": 2747.0}, {"date": "2023-12-27", "close": 2.18, "volume": 646.0}, {"date": "2023-12-28", "close": 2.2, "volume": 2035.0}, {"date": "2023-12-29", "close": 2.18, "volume": 14287.0}, {"date": "2024-01-02", "close": 2.15, "volume": 1331.0}, {"date": "2024-01-03", "close": 2.18, "volume": 4057.0}, {"date": "2024-01-04", "close": 2.17, "volume": 7203.0}, {"date": "2024-01-05", "close": 2.13, "volume": 4860.0}, {"date": "2024-01-08", "close": 2.145, "volume": 3836.0}, {"date": "2024-01-09", "close": 2.13, "volume": 5507.0}, {"date": "2024-01-10", "close": 2.16, "volume": 4086.0}, {"date": "2024-01-11", "close": 2.17, "volume": 6733.0}, {"date": "2024-01-12", "close": 2.18, "volume": 3863.0}, {"date": "2024-01-16", "close": 2.15, "volume": 18435.0}, {"date": "2024-01-17", "close": 2.15, "volume": 8329.0}, {"date": "2024-01-18", "close": 2.15, "volume": 4016.0}, {"date": "2024-01-19", "close": 2.16, "volume": 11418.0}, {"date": "2024-01-22", "close": 2.13, "volume": 1076.0}, {"date": "2024-01-23", "close": 2.15, "volume": 8892.0}, {"date": "2024-01-24", "close": 2.17, "volume": 4664.0}, {"date": "2024-01-25", "close": 2.19, "volume": 3237.0}, {"date": "2024-01-26", "close": 2.15, "volume": 14889.0}, {"date": "2024-01-29", "close": 2.17, "volume": 3428.0}, {"date": "2024-01-30", "close": 2.15, "volume": 5271.0}, {"date": "2024-01-31", "close": 2.17, "volume": 1031.0}, {"date": "2024-02-01", "close": 2.19, "volume": 5427.0}, {"date": "2024-02-02", "close": 2.18, "volume": 7340.0}, {"date": "2024-02-05", "close": 2.15, "volume": 4005.0}, {"date": "2024-02-06", "close": 2.19, "volume": 2899.0}, {"date": "2024-02-07", "close": 2.15, "volume": 4474.0}, {"date": "2024-02-08", "close": 2.16, "volume": 15414.0}, {"date": "2024-02-09", "close": 2.21, "volume": 12333.0}, {"date": "2024-02-12", "close": 2.14, "volume": 7248.0}, {"date": "2024-02-13", "close": 2.13, "volume": 16156.0}, {"date": "2024-02-14", "close": 2.2, "volume": 13140.0}, {"date": "2024-02-15", "close": 2.18, "volume": 10737.0}, {"date": "2024-02-16", "close": 2.2, "volume": 22187.0}, {"date": "2024-02-20", "close": 2.15, "volume": 21893.0}, {"date": "2024-02-21", "close": 2.16, "volume": 6848.0}, {"date": "2024-02-22", "close": 2.17, "volume": 38470.0}, {"date": "2024-02-23", "close": 2.18, "volume": 5863.0}, {"date": "2024-02-26", "close": 2.15, "volume": 5788.0}, {"date": "2024-02-27", "close": 2.15, "volume": 10114.0}, {"date": "2024-02-28", "close": 2.15, "volume": 20805.0}, {"date": "2024-02-29", "close": 2.15, "volume": 12158.0}, {"date": "2024-03-01", "close": 2.15, "volume": 15194.0}, {"date": "2024-03-04", "close": 2.175, "volume": 24605.0}, {"date": "2024-03-05", "close": 2.16, "volume": 13061.0}, {"date": "2024-03-06", "close": 2.14, "volume": 1814.0}, {"date": "2024-03-07", "close": 2.1, "volume": 54255.0}, {"date": "2024-03-08", "close": 2.16, "volume": 8105.0}, {"date": "2024-03-11", "close": 2.15, "volume": 4307.0}, {"date": "2024-03-12", "close": 2.13, "volume": 1519.0}, {"date": "2024-03-13", "close": 2.13, "volume": 7254.0}, {"date": "2024-03-14", "close": 2.12, "volume": 10290.0}, {"date": "2024-03-15", "close": 2.1, "volume": 10042.0}, {"date": "2024-03-18", "close": 1.98, "volume": 80733.0}, {"date": "2024-03-19", "close": 2.01, "volume": 15179.0}, {"date": "2024-03-20", "close": 2.06, "volume": 10063.0}, {"date": "2024-03-21", "close": 2.03, "volume": 4811.0}, {"date": "2024-03-22", "close": 2.09, "volume": 7115.0}, {"date": "2024-03-25", "close": 2.0733, "volume": 4848.0}, {"date": "2024-03-26", "close": 2.06, "volume": 6650.0}, {"date": "2024-03-27", "close": 2.05, "volume": 7214.0}, {"date": "2024-03-28", "close": 2.07, "volume": 8321.0}, {"date": "2024-04-01", "close": 2.06, "volume": 27734.0}, {"date": "2024-04-02", "close": 2.12, "volume": 6817.0}, {"date": "2024-04-03", "close": 2.08, "volume": 4262.0}, {"date": "2024-04-04", "close": 2.08, "volume": 7527.0}, {"date": "2024-04-05", "close": 2.12, "volume": 1181.0}, {"date": "2024-04-08", "close": 2.05, "volume": 2171.0}, {"date": "2024-04-09", "close": 2.03, "volume": 3512.0}, {"date": "2024-04-10", "close": 2.07, "volume": 10017.0}, {"date": "2024-04-11", "close": 2.0704, "volume": 3792.0}, {"date": "2024-04-12", "close": 2.0459, "volume": 6263.0}, {"date": "2024-04-15", "close": 2.02, "volume": 21896.0}, {"date": "2024-04-16", "close": 2.01, "volume": 5111.0}, {"date": "2024-04-17", "close": 1.98, "volume": 5174.0}, {"date": "2024-04-18", "close": 1.95, "volume": 9208.0}, {"date": "2024-04-19", "close": 1.95, "volume": 25373.0}, {"date": "2024-04-22", "close": 1.95, "volume": 9501.0}, {"date": "2024-04-23", "close": 1.99, "volume": 5412.0}, {"date": "2024-04-24", "close": 1.87, "volume": 121005.0}, {"date": "2024-04-25", "close": 1.93, "volume": 57522.0}, {"date": "2024-04-26", "close": 1.94, "volume": 13158.0}, {"date": "2024-04-29", "close": 1.9798, "volume": 4326.0}, {"date": "2024-04-30", "close": 1.89, "volume": 13028.0}, {"date": "2024-05-01", "close": 1.91, "volume": 61022.0}, {"date": "2024-05-02", "close": 1.92, "volume": 16410.0}, {"date": "2024-05-03", "close": 1.92, "volume": 8318.0}, {"date": "2024-05-06", "close": 1.89, "volume": 15793.0}, {"date": "2024-05-07", "close": 1.91, "volume": 30775.0}, {"date": "2024-05-08", "close": 1.9, "volume": 24541.0}, {"date": "2024-05-09", "close": 1.94, "volume": 30674.0}, {"date": "2024-05-10", "close": 1.87, "volume": 55441.0}, {"date": "2024-05-13", "close": 1.81, "volume": 19520.0}, {"date": "2024-05-14", "close": 1.81, "volume": 18587.0}, {"date": "2024-05-15", "close": 1.8, "volume": 81611.0}, {"date": "2024-05-16", "close": 1.78, "volume": 33381.0}, {"date": "2024-05-17", "close": 1.75, "volume": 47210.0}, {"date": "2024-05-20", "close": 1.75, "volume": 112285.0}, {"date": "2024-05-21", "close": 1.7699, "volume": 7663.0}, {"date": "2024-05-22", "close": 1.79, "volume": 9804.0}, {"date": "2024-05-23", "close": 1.76, "volume": 11676.0}, {"date": "2024-05-24", "close": 1.76, "volume": 11607.0}, {"date": "2024-05-28", "close": 1.79, "volume": 12454.0}, {"date": "2024-05-29", "close": 1.78, "volume": 14054.0}, {"date": "2024-05-30", "close": 1.79, "volume": 14116.0}, {"date": "2024-05-31", "close": 1.79, "volume": 9292.0}, {"date": "2024-06-03", "close": 1.8, "volume": 6795.0}, {"date": "2024-06-04", "close": 1.75, "volume": 7345.0}, {"date": "2024-06-05", "close": 1.73, "volume": 1826.0}, {"date": "2024-06-06", "close": 1.71, "volume": 23081.0}, {"date": "2024-06-07", "close": 1.655, "volume": 50662.0}, {"date": "2024-06-10", "close": 1.62, "volume": 18885.0}, {"date": "2024-06-11", "close": 1.63, "volume": 55366.0}, {"date": "2024-06-12", "close": 1.74, "volume": 17270.0}, {"date": "2024-06-13", "close": 1.65, "volume": 1234.0}, {"date": "2024-06-14", "close": 1.64, "volume": 20010.0}, {"date": "2024-06-17", "close": 1.62, "volume": 8573.0}, {"date": "2024-06-18", "close": 1.62, "volume": 14333.0}, {"date": "2024-06-20", "close": 1.59, "volume": 16284.0}, {"date": "2024-06-21", "close": 1.58, "volume": 24480.0}, {"date": "2024-06-24", "close": 1.57, "volume": 10181.0}, {"date": "2024-06-25", "close": 1.57, "volume": 15786.0}, {"date": "2024-06-26", "close": 1.6, "volume": 25620.0}, {"date": "2024-06-27", "close": 1.6, "volume": 2801.0}, {"date": "2024-06-28", "close": 1.78, "volume": 24911.0}, {"date": "2024-07-01", "close": 1.62, "volume": 14591.0}, {"date": "2024-07-02", "close": 1.59, "volume": 15899.0}, {"date": "2024-07-03", "close": 1.58, "volume": 420.0}, {"date": "2024-07-05", "close": 1.55, "volume": 99798.0}, {"date": "2024-07-08", "close": 1.53, "volume": 41545.0}, {"date": "2024-07-09", "close": 1.54, "volume": 410.0}, {"date": "2024-07-10", "close": 1.56, "volume": 35448.0}, {"date": "2024-07-11", "close": 1.58, "volume": 31915.0}, {"date": "2024-07-12", "close": 1.6, "volume": 34280.0}, {"date": "2024-07-15", "close": 1.59, "volume": 3915.0}, {"date": "2024-07-16", "close": 1.64, "volume": 24373.0}, {"date": "2024-07-17", "close": 1.65, "volume": 14909.0}, {"date": "2024-07-18", "close": 1.61, "volume": 5876.0}, {"date": "2024-07-19", "close": 1.58, "volume": 13412.0}, {"date": "2024-07-22", "close": 1.63, "volume": 8775.0}, {"date": "2024-07-23", "close": 1.61, "volume": 2128.0}, {"date": "2024-07-24", "close": 1.59, "volume": 1898.0}, {"date": "2024-07-25", "close": 1.58, "volume": 3556.0}, {"date": "2024-07-26", "close": 1.61, "volume": 26649.0}, {"date": "2024-07-29", "close": 1.59, "volume": 1908.0}, {"date": "2024-07-30", "close": 1.58, "volume": 1313.0}, {"date": "2024-07-31", "close": 1.6, "volume": 5169.0}, {"date": "2024-08-01", "close": 1.58, "volume": 2390.0}, {"date": "2024-08-02", "close": 1.56, "volume": 5966.0}, {"date": "2024-08-05", "close": 1.57, "volume": 4054.0}, {"date": "2024-08-06", "close": 1.5998, "volume": 2877.0}, {"date": "2024-08-07", "close": 1.56, "volume": 10863.0}, {"date": "2024-08-08", "close": 1.56, "volume": 38397.0}, {"date": "2024-08-09", "close": 1.54, "volume": 7268.0}, {"date": "2024-08-12", "close": 1.54, "volume": 3205.0}, {"date": "2024-08-13", "close": 1.56, "volume": 1157.0}, {"date": "2024-08-14", "close": 1.6, "volume": 15732.0}, {"date": "2024-08-15", "close": 1.55, "volume": 702.0}, {"date": "2024-08-16", "close": 1.61, "volume": 585.0}, {"date": "2024-08-19", "close": 1.6, "volume": 2727.0}, {"date": "2024-08-20", "close": 1.64, "volume": 14030.0}, {"date": "2024-08-21", "close": 1.6, "volume": 4319.0}, {"date": "2024-08-22", "close": 1.55, "volume": 9883.0}, {"date": "2024-08-23", "close": 1.56, "volume": 594.0}, {"date": "2024-08-26", "close": 1.55, "volume": 830.0}, {"date": "2024-08-27", "close": 1.5995, "volume": 6465.0}, {"date": "2024-08-28", "close": 1.57, "volume": 4448.0}, {"date": "2024-08-29", "close": 1.565, "volume": 12509.0}, {"date": "2024-08-30", "close": 1.6238, "volume": 504.0}, {"date": "2024-09-03", "close": 1.555, "volume": 22067.0}, {"date": "2024-09-04", "close": 1.55, "volume": 1085.0}, {"date": "2024-09-05", "close": 1.57, "volume": 1075.0}, {"date": "2024-09-06", "close": 1.6, "volume": 2674.0}, {"date": "2024-09-09", "close": 1.59, "volume": 4737.0}, {"date": "2024-09-10", "close": 1.56, "volume": 3990.0}, {"date": "2024-09-11", "close": 1.65, "volume": 9122.0}, {"date": "2024-09-12", "close": 1.53, "volume": 13915.0}, {"date": "2024-09-13", "close": 1.5401, "volume": 9425.0}, {"date": "2024-09-16", "close": 1.54, "volume": 6113.0}, {"date": "2024-09-17", "close": 1.55, "volume": 47786.0}, {"date": "2024-09-18", "close": 1.54, "volume": 6759.0}, {"date": "2024-09-19", "close": 1.55, "volume": 5620.0}, {"date": "2024-09-20", "close": 1.78, "volume": 47608.0}, {"date": "2024-09-23", "close": 1.47, "volume": 86041.0}, {"date": "2024-09-24", "close": 1.47, "volume": 36037.0}, {"date": "2024-09-25", "close": 1.46, "volume": 24180.0}, {"date": "2024-09-26", "close": 1.45, "volume": 47833.0}, {"date": "2024-09-27", "close": 1.44, "volume": 30560.0}, {"date": "2024-09-30", "close": 1.4, "volume": 27509.0}, {"date": "2024-10-01", "close": 1.4, "volume": 56297.0}, {"date": "2024-10-02", "close": 1.38, "volume": 33861.0}, {"date": "2024-10-03", "close": 1.37, "volume": 24283.0}, {"date": "2024-10-04", "close": 1.38, "volume": 48863.0}, {"date": "2024-10-07", "close": 1.38, "volume": 54180.0}, {"date": "2024-10-08", "close": 1.38, "volume": 24893.0}, {"date": "2024-10-09", "close": 1.37, "volume": 65231.0}, {"date": "2024-10-10", "close": 1.35, "volume": 29864.0}, {"date": "2024-10-11", "close": 1.34, "volume": 20004.0}, {"date": "2024-10-14", "close": 1.28, "volume": 104303.0}, {"date": "2024-10-15", "close": 1.25, "volume": 123477.0}, {"date": "2024-10-16", "close": 1.29, "volume": 67995.0}, {"date": "2024-10-17", "close": 1.35, "volume": 25485.0}, {"date": "2024-10-18", "close": 1.33, "volume": 3527.0}, {"date": "2024-10-21", "close": 1.26, "volume": 20517.0}, {"date": "2024-10-22", "close": 1.29, "volume": 28575.0}, {"date": "2024-10-23", "close": 1.34, "volume": 71955.0}, {"date": "2024-10-24", "close": 1.35, "volume": 26411.0}, {"date": "2024-10-25", "close": 1.32, "volume": 36784.0}, {"date": "2024-10-28", "close": 1.3, "volume": 58725.0}, {"date": "2024-10-29", "close": 1.28, "volume": 8075.0}, {"date": "2024-10-30", "close": 1.29, "volume": 3932.0}, {"date": "2024-10-31", "close": 1.3, "volume": 16446.0}, {"date": "2024-11-01", "close": 1.28, "volume": 5858.0}, {"date": "2024-11-04", "close": 1.28, "volume": 11004.0}, {"date": "2024-11-05", "close": 1.28, "volume": 14012.0}, {"date": "2024-11-06", "close": 1.28, "volume": 51467.0}, {"date": "2024-11-07", "close": 1.29, "volume": 33798.0}, {"date": "2024-11-08", "close": 1.306, "volume": 9646.0}, {"date": "2024-11-11", "close": 1.3, "volume": 9455.0}, {"date": "2024-11-12", "close": 1.3, "volume": 9236.0}, {"date": "2024-11-13", "close": 1.32, "volume": 202120.0}, {"date": "2024-11-14", "close": 1.35, "volume": 369447.0}, {"date": "2024-11-15", "close": 1.35, "volume": 3618.0}, {"date": "2024-11-18", "close": 1.33, "volume": 33006.0}, {"date": "2024-11-19", "close": 1.32, "volume": 52093.0}, {"date": "2024-11-20", "close": 1.35, "volume": 12590.0}, {"date": "2024-11-21", "close": 1.37, "volume": 15342.0}, {"date": "2024-11-22", "close": 1.37, "volume": 9935.0}, {"date": "2024-11-25", "close": 1.34, "volume": 15608.0}, {"date": "2024-11-26", "close": 1.33, "volume": 5018.0}, {"date": "2024-11-27", "close": 1.34, "volume": 5621.0}, {"date": "2024-11-29", "close": 1.37, "volume": 8508.0}, {"date": "2024-12-02", "close": 1.33, "volume": 15917.0}, {"date": "2024-12-03", "close": 1.34, "volume": 2423.0}, {"date": "2024-12-04", "close": 1.35, "volume": 5384.0}, {"date": "2024-12-05", "close": 1.33, "volume": 3423.0}, {"date": "2024-12-06", "close": 1.3, "volume": 13538.0}, {"date": "2024-12-09", "close": 1.34, "volume": 2609.0}, {"date": "2024-12-10", "close": 1.36, "volume": 45937.0}, {"date": "2024-12-11", "close": 1.36, "volume": 41265.0}, {"date": "2024-12-12", "close": 1.32, "volume": 110528.0}, {"date": "2024-12-13", "close": 1.28, "volume": 1320.0}, {"date": "2024-12-16", "close": 1.28, "volume": 23293.0}, {"date": "2024-12-17", "close": 1.32, "volume": 14962.0}, {"date": "2024-12-18", "close": 1.26, "volume": 18480.0}, {"date": "2024-12-19", "close": 1.27, "volume": 26753.0}, {"date": "2024-12-20", "close": 1.28, "volume": 15064.0}, {"date": "2024-12-23", "close": 1.31, "volume": 24660.0}, {"date": "2024-12-24", "close": 1.3443, "volume": 14432.0}, {"date": "2024-12-26", "close": 1.38, "volume": 724717.0}, {"date": "2024-12-27", "close": 1.4, "volume": 117980.0}, {"date": "2024-12-30", "close": 1.31, "volume": 50206.0}, {"date": "2024-12-31", "close": 1.33, "volume": 36369.0}, {"date": "2025-01-02", "close": 1.4229, "volume": 39285.0}, {"date": "2025-01-03", "close": 1.44, "volume": 31082.0}, {"date": "2025-01-06", "close": 1.45, "volume": 25400.0}, {"date": "2025-01-07", "close": 1.42, "volume": 11094.0}, {"date": "2025-01-08", "close": 1.43, "volume": 8089.0}, {"date": "2025-01-10", "close": 1.42, "volume": 23997.0}, {"date": "2025-01-13", "close": 1.42, "volume": 8675.0}, {"date": "2025-01-14", "close": 1.39, "volume": 35398.0}, {"date": "2025-01-15", "close": 1.38, "volume": 13347.0}, {"date": "2025-01-16", "close": 1.3626, "volume": 14204.0}, {"date": "2025-01-17", "close": 1.38, "volume": 18412.0}, {"date": "2025-01-21", "close": 1.36, "volume": 10860.0}, {"date": "2025-01-22", "close": 1.35, "volume": 7661.0}, {"date": "2025-01-23", "close": 1.4, "volume": 14820.0}, {"date": "2025-01-24", "close": 1.37, "volume": 6266.0}, {"date": "2025-01-27", "close": 1.3683, "volume": 22547.0}, {"date": "2025-01-28", "close": 1.37, "volume": 9426.0}, {"date": "2025-01-29", "close": 1.37, "volume": 11302.0}, {"date": "2025-01-30", "close": 1.37, "volume": 10262.0}, {"date": "2025-01-31", "close": 1.36, "volume": 1957.0}, {"date": "2025-02-03", "close": 1.37, "volume": 9289.0}, {"date": "2025-02-04", "close": 1.36, "volume": 5798.0}, {"date": "2025-02-05", "close": 1.36, "volume": 13181.0}, {"date": "2025-02-06", "close": 1.375, "volume": 2922.0}, {"date": "2025-02-07", "close": 1.365, "volume": 22818.0}, {"date": "2025-02-10", "close": 1.3613, "volume": 7688.0}, {"date": "2025-02-11", "close": 1.3801, "volume": 4421.0}, {"date": "2025-02-12", "close": 1.38, "volume": 4986.0}, {"date": "2025-02-13", "close": 1.39, "volume": 34325.0}, {"date": "2025-02-14", "close": 1.385, "volume": 15522.0}, {"date": "2025-02-18", "close": 1.36, "volume": 43092.0}, {"date": "2025-02-19", "close": 1.3902, "volume": 61898.0}, {"date": "2025-02-20", "close": 1.405, "volume": 11579.0}, {"date": "2025-02-21", "close": 1.38, "volume": 5340.0}, {"date": "2025-02-24", "close": 1.38, "volume": 16650.0}, {"date": "2025-02-25", "close": 1.39, "volume": 47383.0}, {"date": "2025-02-26", "close": 1.4, "volume": 8020.0}, {"date": "2025-02-27", "close": 1.4, "volume": 22390.0}, {"date": "2025-02-28", "close": 1.38, "volume": 14548.0}, {"date": "2025-03-03", "close": 1.36, "volume": 10680.0}, {"date": "2025-03-04", "close": 1.34, "volume": 33808.0}, {"date": "2025-03-05", "close": 1.4, "volume": 7743.0}, {"date": "2025-03-06", "close": 1.35, "volume": 11524.0}, {"date": "2025-03-07", "close": 1.355, "volume": 5585.0}, {"date": "2025-03-10", "close": 1.36, "volume": 6756.0}, {"date": "2025-03-11", "close": 1.36, "volume": 294.0}, {"date": "2025-03-12", "close": 1.37, "volume": 7628.0}, {"date": "2025-03-13", "close": 1.36, "volume": 4824.0}, {"date": "2025-03-14", "close": 1.345, "volume": 16339.0}, {"date": "2025-03-17", "close": 1.32, "volume": 8277.0}, {"date": "2025-03-18", "close": 1.31, "volume": 10974.0}, {"date": "2025-03-19", "close": 1.33, "volume": 1950.0}, {"date": "2025-03-20", "close": 1.37, "volume": 2559.0}, {"date": "2025-03-21", "close": 1.39, "volume": 14959.0}, {"date": "2025-03-24", "close": 1.34, "volume": 7897.0}, {"date": "2025-03-25", "close": 1.38, "volume": 316.0}, {"date": "2025-03-26", "close": 1.3213, "volume": 2206.0}, {"date": "2025-03-27", "close": 1.32, "volume": 4209.0}, {"date": "2025-03-28", "close": 1.31, "volume": 9899.0}, {"date": "2025-03-31", "close": 1.3, "volume": 8266.0}, {"date": "2025-04-01", "close": 1.3019, "volume": 1974.0}, {"date": "2025-04-02", "close": 1.29, "volume": 23896.0}, {"date": "2025-04-03", "close": 1.29, "volume": 6582.0}, {"date": "2025-04-04", "close": 1.26, "volume": 5873.0}, {"date": "2025-04-07", "close": 1.26, "volume": 13920.0}, {"date": "2025-04-08", "close": 1.25, "volume": 7546.0}, {"date": "2025-04-09", "close": 1.24, "volume": 56680.0}, {"date": "2025-04-10", "close": 1.18, "volume": 59341.0}, {"date": "2025-04-11", "close": 1.23, "volume": 6148.0}, {"date": "2025-04-14", "close": 1.2373, "volume": 23943.0}, {"date": "2025-04-15", "close": 1.27, "volume": 4801.0}, {"date": "2025-04-16", "close": 1.22, "volume": 35916.0}, {"date": "2025-04-17", "close": 1.23, "volume": 7223.0}, {"date": "2025-04-21", "close": 1.19, "volume": 16263.0}, {"date": "2025-04-22", "close": 1.21, "volume": 40730.0}, {"date": "2025-04-23", "close": 1.22, "volume": 5281.0}, {"date": "2025-04-24", "close": 1.24, "volume": 49096.0}, {"date": "2025-04-25", "close": 1.28, "volume": 2521.0}, {"date": "2025-04-28", "close": 1.24, "volume": 2540.0}, {"date": "2025-04-29", "close": 1.27, "volume": 1733.0}, {"date": "2025-04-30", "close": 1.27, "volume": 9138.0}, {"date": "2025-05-01", "close": 1.24, "volume": 7039.0}, {"date": "2025-05-02", "close": 1.26, "volume": 2351.0}, {"date": "2025-05-05", "close": 1.2401, "volume": 3269.0}, {"date": "2025-05-06", "close": 1.23, "volume": 3704.0}, {"date": "2025-05-07", "close": 1.24, "volume": 565.0}, {"date": "2025-05-08", "close": 1.24, "volume": 4988.0}, {"date": "2025-05-09", "close": 1.21, "volume": 1522.0}, {"date": "2025-05-12", "close": 1.2434, "volume": 2259.0}, {"date": "2025-05-13", "close": 1.25, "volume": 3213.0}, {"date": "2025-05-14", "close": 1.24, "volume": 7999.0}, {"date": "2025-05-15", "close": 1.3, "volume": 6988.0}, {"date": "2025-05-16", "close": 1.23, "volume": 10173.0}, {"date": "2025-05-19", "close": 1.24, "volume": 2106.0}, {"date": "2025-05-20", "close": 1.25, "volume": 1880.0}, {"date": "2025-05-21", "close": 1.24, "volume": 7253.0}, {"date": "2025-05-22", "close": 1.25, "volume": 7441.0}, {"date": "2025-05-23", "close": 1.25, "volume": 2766.0}, {"date": "2025-05-27", "close": 1.26, "volume": 3562.0}, {"date": "2025-05-28", "close": 1.24, "volume": 1469.0}, {"date": "2025-05-29", "close": 1.25, "volume": 53187.0}, {"date": "2025-05-30", "close": 1.25, "volume": 4194.0}, {"date": "2025-06-02", "close": 1.24, "volume": 1643.0}, {"date": "2025-06-03", "close": 1.22, "volume": 1095.0}, {"date": "2025-06-04", "close": 1.23, "volume": 9351.0}, {"date": "2025-06-05", "close": 1.2201, "volume": 4345.0}, {"date": "2025-06-06", "close": 1.22, "volume": 11746.0}, {"date": "2025-06-09", "close": 1.25, "volume": 3567.0}, {"date": "2025-06-10", "close": 1.23, "volume": 2959.0}, {"date": "2025-06-11", "close": 1.2445, "volume": 7123.0}, {"date": "2025-06-12", "close": 1.2401, "volume": 2458.0}, {"date": "2025-06-13", "close": 1.2, "volume": 1799.0}, {"date": "2025-06-16", "close": 1.22, "volume": 3779.0}, {"date": "2025-06-17", "close": 1.26, "volume": 5131.0}, {"date": "2025-06-18", "close": 1.29, "volume": 1801.0}, {"date": "2025-06-20", "close": 1.3, "volume": 6701.0}, {"date": "2025-06-23", "close": 1.28, "volume": 31221.0}, {"date": "2025-06-24", "close": 1.28, "volume": 6580.0}, {"date": "2025-06-25", "close": 1.2, "volume": 5517.0}, {"date": "2025-06-26", "close": 1.23, "volume": 6779.0}, {"date": "2025-06-27", "close": 1.16, "volume": 33571.0}, {"date": "2025-06-30", "close": 1.22, "volume": 77564.0}, {"date": "2025-07-01", "close": 1.23, "volume": 46098.0}, {"date": "2025-07-02", "close": 1.24, "volume": 8487.0}, {"date": "2025-07-03", "close": 1.25, "volume": 10922.0}, {"date": "2025-07-07", "close": 1.22, "volume": 4351.0}, {"date": "2025-07-08", "close": 1.2, "volume": 6563.0}, {"date": "2025-07-09", "close": 1.25, "volume": 49374.0}, {"date": "2025-07-10", "close": 1.312, "volume": 161454.0}, {"date": "2025-07-11", "close": 1.33, "volume": 44773.0}, {"date": "2025-07-14", "close": 1.32, "volume": 17145.0}, {"date": "2025-07-15", "close": 1.315, "volume": 19151.0}, {"date": "2025-07-16", "close": 1.33, "volume": 12506.0}, {"date": "2025-07-17", "close": 1.41, "volume": 128982.0}, {"date": "2025-07-18", "close": 1.42, "volume": 15152.0}, {"date": "2025-07-21", "close": 1.42, "volume": 50875.0}, {"date": "2025-07-22", "close": 1.45, "volume": 103012.0}, {"date": "2025-07-23", "close": 1.4516, "volume": 21558.0}, {"date": "2025-07-24", "close": 1.45, "volume": 10951.0}, {"date": "2025-07-25", "close": 1.4, "volume": 10397.0}, {"date": "2025-07-28", "close": 1.42, "volume": 4257.0}, {"date": "2025-07-29", "close": 1.415, "volume": 27078.0}, {"date": "2025-07-30", "close": 1.42, "volume": 20065.0}, {"date": "2025-07-31", "close": 1.4, "volume": 48831.0}, {"date": "2025-08-01", "close": 1.42, "volume": 14626.0}, {"date": "2025-08-04", "close": 1.435, "volume": 1105.0}, {"date": "2025-08-05", "close": 1.42, "volume": 2208.0}, {"date": "2025-08-06", "close": 1.4, "volume": 5631.0}, {"date": "2025-08-07", "close": 1.43, "volume": 4864.0}, {"date": "2025-08-08", "close": 1.43, "volume": 10139.0}, {"date": "2025-08-11", "close": 1.4, "volume": 5783.0}, {"date": "2025-08-12", "close": 1.42, "volume": 16168.0}, {"date": "2025-08-13", "close": 1.415, "volume": 3265.0}, {"date": "2025-08-14", "close": 1.4, "volume": 1944.0}, {"date": "2025-08-15", "close": 1.4, "volume": 4167.0}, {"date": "2025-08-18", "close": 1.37, "volume": 10708.0}, {"date": "2025-08-19", "close": 1.4, "volume": 116313.0}, {"date": "2025-08-20", "close": 1.45, "volume": 36407.0}, {"date": "2025-08-21", "close": 1.44, "volume": 34325.0}, {"date": "2025-08-22", "close": 1.44, "volume": 59286.0}, {"date": "2025-08-25", "close": 1.42, "volume": 6469.0}, {"date": "2025-08-26", "close": 1.455, "volume": 18509.0}, {"date": "2025-08-27", "close": 1.46, "volume": 4235.0}, {"date": "2025-08-28", "close": 1.475, "volume": 34444.0}, {"date": "2025-08-29", "close": 1.49, "volume": 34824.0}, {"date": "2025-09-02", "close": 1.52, "volume": 356654.0}, {"date": "2025-09-03", "close": 1.9, "volume": 159091.0}, {"date": "2025-09-04", "close": 1.61, "volume": 66081.0}, {"date": "2025-09-05", "close": 1.59, "volume": 175721.0}, {"date": "2025-09-08", "close": 1.62, "volume": 80796.0}, {"date": "2025-09-09", "close": 1.63, "volume": 86825.0}, {"date": "2025-09-10", "close": 1.6, "volume": 20802.0}, {"date": "2025-09-11", "close": 1.58, "volume": 14297.0}, {"date": "2025-09-12", "close": 1.58, "volume": 17131.0}, {"date": "2025-09-15", "close": 1.56, "volume": 16056.0}, {"date": "2025-09-16", "close": 1.6178, "volume": 51129.0}, {"date": "2025-09-17", "close": 1.58, "volume": 59711.0}, {"date": "2025-09-18", "close": 1.67, "volume": 176293.0}, {"date": "2025-09-19", "close": 1.55, "volume": 79778.0}, {"date": "2025-09-22", "close": 1.54, "volume": 148932.0}, {"date": "2025-09-23", "close": 1.53, "volume": 49572.0}, {"date": "2025-09-24", "close": 1.54, "volume": 7927.0}, {"date": "2025-09-25", "close": 1.51, "volume": 3099.0}, {"date": "2025-09-26", "close": 1.51, "volume": 85788.0}, {"date": "2025-09-29", "close": 1.52, "volume": 8591.0}, {"date": "2025-09-30", "close": 1.5, "volume": 13007.0}, {"date": "2025-10-01", "close": 1.5, "volume": 3320.0}, {"date": "2025-10-02", "close": 1.5, "volume": 3266.0}, {"date": "2025-10-03", "close": 1.57, "volume": 25196.0}, {"date": "2025-10-06", "close": 1.556, "volume": 4079.0}, {"date": "2025-10-07", "close": 1.545, "volume": 9197.0}, {"date": "2025-10-08", "close": 1.55, "volume": 4109.0}, {"date": "2025-10-09", "close": 1.54, "volume": 17044.0}, {"date": "2025-10-10", "close": 1.56, "volume": 6002.0}, {"date": "2025-10-13", "close": 1.54, "volume": 10291.0}, {"date": "2025-10-14", "close": 1.54, "volume": 2154.0}, {"date": "2025-10-15", "close": 1.53, "volume": 24914.0}, {"date": "2025-10-16", "close": 1.51, "volume": 34685.0}, {"date": "2025-10-17", "close": 1.48, "volume": 2222.0}, {"date": "2025-10-20", "close": 1.537, "volume": 9497.0}, {"date": "2025-10-21", "close": 1.51, "volume": 6842.0}, {"date": "2025-10-22", "close": 1.505, "volume": 7369.0}, {"date": "2025-10-23", "close": 1.493, "volume": 11844.0}, {"date": "2025-10-24", "close": 1.49, "volume": 2227.0}, {"date": "2025-10-27", "close": 1.52, "volume": 9413.0}, {"date": "2025-10-28", "close": 1.52, "volume": 1527.0}, {"date": "2025-10-29", "close": 1.5, "volume": 1857.0}, {"date": "2025-10-30", "close": 1.56, "volume": 9679.0}, {"date": "2025-10-31", "close": 1.5, "volume": 1057.0}, {"date": "2025-11-03", "close": 1.52, "volume": 5566.0}, {"date": "2025-11-04", "close": 1.5, "volume": 11069.0}, {"date": "2025-11-05", "close": 1.53, "volume": 17105.0}, {"date": "2025-11-06", "close": 1.483, "volume": 789.0}, {"date": "2025-11-07", "close": 1.479, "volume": 2015.0}, {"date": "2025-11-10", "close": 1.453, "volume": 18104.0}, {"date": "2025-11-11", "close": 1.53, "volume": 1038.0}, {"date": "2025-11-12", "close": 1.53, "volume": 589.0}, {"date": "2025-11-13", "close": 1.4864, "volume": 1155.0}, {"date": "2025-11-14", "close": 1.43, "volume": 1251.0}, {"date": "2025-11-17", "close": 1.433, "volume": 9054.0}, {"date": "2025-11-18", "close": 1.443, "volume": 763.0}, {"date": "2025-11-19", "close": 1.43, "volume": 4680.0}, {"date": "2025-11-20", "close": 1.48, "volume": 9561.0}, {"date": "2025-11-21", "close": 1.44, "volume": 895.0}, {"date": "2025-11-24", "close": 1.34, "volume": 13732.0}, {"date": "2025-11-25", "close": 1.37, "volume": 3605.0}, {"date": "2025-11-26", "close": 1.41, "volume": 6804.0}, {"date": "2025-11-28", "close": 1.37, "volume": 661.0}, {"date": "2025-12-01", "close": 1.4, "volume": 1960.0}, {"date": "2025-12-02", "close": 1.4, "volume": 4573.0}, {"date": "2025-12-03", "close": 1.49, "volume": 26063.0}, {"date": "2025-12-04", "close": 1.44, "volume": 52264.0}, {"date": "2025-12-05", "close": 1.43, "volume": 4736.0}, {"date": "2025-12-08", "close": 1.45, "volume": 4438.0}, {"date": "2025-12-09", "close": 1.4, "volume": 4297.0}, {"date": "2025-12-10", "close": 1.38, "volume": 5465.0}, {"date": "2025-12-11", "close": 1.45, "volume": 22642.0}, {"date": "2025-12-12", "close": 1.36, "volume": 10864.0}, {"date": "2025-12-15", "close": 1.41, "volume": 4784.0}, {"date": "2025-12-16", "close": 1.33, "volume": 14011.0}, {"date": "2025-12-17", "close": 1.33, "volume": 17758.0}, {"date": "2025-12-18", "close": 1.35, "volume": 60006.0}, {"date": "2025-12-19", "close": 1.32, "volume": 15306.0}, {"date": "2025-12-22", "close": 1.33, "volume": 11492.0}, {"date": "2025-12-23", "close": 1.32, "volume": 16097.0}, {"date": "2025-12-24", "close": 1.325, "volume": 4951.0}, {"date": "2025-12-26", "close": 1.33, "volume": 14152.0}, {"date": "2025-12-29", "close": 1.33, "volume": 5523.0}, {"date": "2025-12-30", "close": 1.317, "volume": 31409.0}, {"date": "2025-12-31", "close": 1.31, "volume": 24978.0}, {"date": "2026-01-02", "close": 1.31, "volume": 26872.0}, {"date": "2026-01-05", "close": 1.3148, "volume": 5953.0}, {"date": "2026-01-06", "close": 1.3, "volume": 3176.0}, {"date": "2026-01-07", "close": 1.32, "volume": 20319.0}, {"date": "2026-01-08", "close": 1.34, "volume": 63935.0}, {"date": "2026-01-09", "close": 1.3, "volume": 33099.0}, {"date": "2026-01-12", "close": 1.3101, "volume": 84843.0}, {"date": "2026-01-13", "close": 1.31, "volume": 26653.0}, {"date": "2026-01-14", "close": 1.33, "volume": 13682.0}, {"date": "2026-01-15", "close": 1.31, "volume": 5125.0}, {"date": "2026-01-16", "close": 1.3288, "volume": 42055.0}, {"date": "2026-01-20", "close": 1.31, "volume": 9069.0}, {"date": "2026-01-21", "close": 1.31, "volume": 26805.0}, {"date": "2026-01-22", "close": 1.34, "volume": 28194.0}, {"date": "2026-01-23", "close": 1.314, "volume": 35492.0}, {"date": "2026-01-26", "close": 1.3, "volume": 29516.0}, {"date": "2026-01-27", "close": 1.31, "volume": 67182.0}, {"date": "2026-01-28", "close": 1.32, "volume": 39059.0}, {"date": "2026-01-29", "close": 1.34, "volume": 8794.0}, {"date": "2026-01-30", "close": 1.31, "volume": 7751.0}, {"date": "2026-02-02", "close": 1.3, "volume": 31216.0}, {"date": "2026-02-03", "close": 1.3, "volume": 13775.0}, {"date": "2026-02-04", "close": 1.31, "volume": 53900.0}, {"date": "2026-02-05", "close": 1.31, "volume": 7479.0}, {"date": "2026-02-06", "close": 1.27, "volume": 40296.0}, {"date": "2026-02-09", "close": 1.27, "volume": 41964.0}, {"date": "2026-02-10", "close": 1.27, "volume": 36253.0}, {"date": "2026-02-11", "close": 1.33, "volume": 214795.0}, {"date": "2026-02-12", "close": 1.42, "volume": 253887.0}, {"date": "2026-02-13", "close": 1.49, "volume": 69249.0}, {"date": "2026-02-17", "close": 1.42, "volume": 53132.0}, {"date": "2026-02-18", "close": 1.48, "volume": 60626.0}, {"date": "2026-02-19", "close": 1.5, "volume": 14455.0}, {"date": "2026-02-20", "close": 1.46, "volume": 15313.0}, {"date": "2026-02-23", "close": 1.46, "volume": 32807.0}, {"date": "2026-02-24", "close": 1.46, "volume": 6771.0}, {"date": "2026-02-25", "close": 1.475, "volume": 8719.0}, {"date": "2026-02-26", "close": 1.46, "volume": 6435.0}, {"date": "2026-02-27", "close": 1.4819, "volume": 9640.0}, {"date": "2026-03-02", "close": 1.5, "volume": 27378.0}, {"date": "2026-03-03", "close": 1.47, "volume": 10353.0}, {"date": "2026-03-04", "close": 1.49, "volume": 28227.0}, {"date": "2026-03-05", "close": 1.46, "volume": 19699.0}, {"date": "2026-03-06", "close": 1.48, "volume": 7184.0}, {"date": "2026-03-09", "close": 1.4562, "volume": 23580.0}, {"date": "2026-03-10", "close": 1.42, "volume": 35963.0}, {"date": "2026-03-11", "close": 1.43, "volume": 8859.0}, {"date": "2026-03-12", "close": 1.49, "volume": 20708.0}, {"date": "2026-03-13", "close": 1.49, "volume": 10702.0}, {"date": "2026-03-16", "close": 1.45, "volume": 12555.0}, {"date": "2026-03-17", "close": 1.48, "volume": 51093.0}, {"date": "2026-03-18", "close": 1.53, "volume": 100803.0}, {"date": "2026-03-19", "close": 1.52, "volume": 34704.0}, {"date": "2026-03-20", "close": 1.43, "volume": 138229.0}, {"date": "2026-03-23", "close": 1.48, "volume": 12024.0}, {"date": "2026-03-24", "close": 1.45, "volume": 62903.0}, {"date": "2026-03-25", "close": 1.4725, "volume": 8015.0}, {"date": "2026-03-26", "close": 1.47, "volume": 1266.0}, {"date": "2026-03-27", "close": 1.46, "volume": 4755.0}, {"date": "2026-03-30", "close": 1.44, "volume": 15382.0}, {"date": "2026-03-31", "close": 1.44, "volume": 24937.0}, {"date": "2026-04-01", "close": 1.46, "volume": 8675.0}, {"date": "2026-04-02", "close": 1.48, "volume": 5985.0}, {"date": "2026-04-06", "close": 1.4, "volume": 15435.0}, {"date": "2026-04-07", "close": 1.49, "volume": 7516.0}, {"date": "2026-04-08", "close": 1.41, "volume": 8535.0}, {"date": "2026-04-09", "close": 1.41, "volume": 13962.0}, {"date": "2026-04-10", "close": 1.42, "volume": 5354.0}, {"date": "2026-04-13", "close": 1.46, "volume": 8341.0}, {"date": "2026-04-14", "close": 1.4, "volume": 189863.0}, {"date": "2026-04-15", "close": 1.425, "volume": 16690.0}, {"date": "2026-04-16", "close": 1.46, "volume": 11862.0}, {"date": "2026-04-17", "close": 1.5, "volume": 58601.0}, {"date": "2026-04-20", "close": 1.44, "volume": 12808.0}, {"date": "2026-04-21", "close": 1.46, "volume": 2431.0}, {"date": "2026-04-22", "close": 1.46, "volume": 5213.0}, {"date": "2026-04-23", "close": 1.46, "volume": 307770.0}, {"date": "2026-04-24", "close": 1.47, "volume": 27236570.0}, {"date": "2026-04-27", "close": 1.45, "volume": 776597.0}, {"date": "2026-04-28", "close": 1.37, "volume": 233681.0}, {"date": "2026-04-29", "close": 1.37, "volume": 124803.0}, {"date": "2026-04-30", "close": 1.45, "volume": 257815.0}, {"date": "2026-05-01", "close": 1.46, "volume": 89069.0}, {"date": "2026-05-04", "close": 1.44, "volume": 59180.0}, {"date": "2026-05-05", "close": 1.44, "volume": 97936.0}, {"date": "2026-05-06", "close": 1.51, "volume": 1072517.0}, {"date": "2026-05-07", "close": 1.49, "volume": 110408.0}, {"date": "2026-05-08", "close": 1.47, "volume": 109219.0}, {"date": "2026-05-11", "close": 1.47, "volume": 53983.0}, {"date": "2026-05-12", "close": 1.47, "volume": 55799.0}, {"date": "2026-05-13", "close": 1.47, "volume": 118484.0}, {"date": "2026-05-14", "close": 1.5, "volume": 125794.0}, {"date": "2026-05-15", "close": 1.48, "volume": 21108.0}, {"date": "2026-05-18", "close": 1.46, "volume": 37482.0}, {"date": "2026-05-19", "close": 1.47, "volume": 17878.0}, {"date": "2026-05-20", "close": 1.5, "volume": 39073.0}, {"date": "2026-05-21", "close": 1.48, "volume": 13744.0}, {"date": "2026-05-22", "close": 1.5, "volume": 20510.0}, {"date": "2026-05-26", "close": 1.49, "volume": 117901.0}, {"date": "2026-05-27", "close": 1.5, "volume": 21010.0}, {"date": "2026-05-28", "close": 1.49, "volume": 20615.0}, {"date": "2026-05-29", "close": 1.48, "volume": 21963.0}, {"date": "2026-06-01", "close": 1.47, "volume": 35491.0}, {"date": "2026-06-02", "close": 1.48, "volume": 31336.0}, {"date": "2026-06-03", "close": 1.5, "volume": 35527.0}, {"date": "2026-06-04", "close": 1.485, "volume": 31491.0}, {"date": "2026-06-05", "close": 1.465, "volume": 24399.0}, {"date": "2026-06-08", "close": 1.485, "volume": 8550.0}, {"date": "2026-06-09", "close": 1.46, "volume": 14687.0}, {"date": "2026-06-10", "close": 1.49, "volume": 24237.0}, {"date": "2026-06-11", "close": 1.5, "volume": 19935.0}, {"date": "2026-06-12", "close": 1.49, "volume": 60220.0}, {"date": "2026-06-15", "close": 1.48, "volume": 13135.0}, {"date": "2026-06-16", "close": 1.47, "volume": 12948.0}, {"date": "2026-06-17", "close": 1.49, "volume": 14660.0}, {"date": "2026-06-18", "close": 1.47, "volume": 84766.0}, {"date": "2026-06-22", "close": 1.48, "volume": 19859.0}, {"date": "2026-06-23", "close": 1.5, "volume": 120660.0}, {"date": "2026-06-24", "close": 1.47, "volume": 9186.0}, {"date": "2026-06-25", "close": 1.45, "volume": 52168.0}, {"date": "2026-06-26", "close": 1.5, "volume": 69937.0}, {"date": "2026-06-29", "close": 1.49, "volume": 23040.0}, {"date": "2026-06-30", "close": 1.47, "volume": 20633.0}, {"date": "2026-07-01", "close": 1.47, "volume": 1786.0}, {"date": "2026-07-02", "close": 1.49, "volume": 13264.0}, {"date": "2026-07-06", "close": 1.47, "volume": 10337.0}, {"date": "2026-07-07", "close": 1.42, "volume": 333512.0}, {"date": "2026-07-08", "close": 1.46, "volume": 47059.0}, {"date": "2026-07-09", "close": 1.47, "volume": 12826.0}, {"date": "2026-07-10", "close": 1.44, "volume": 30716.0}, {"date": "2026-07-13", "close": 1.45, "volume": 8548.0}, {"date": "2026-07-14", "close": 1.47, "volume": 3722.0}, {"date": "2026-07-15", "close": 1.48, "volume": 5318.0}, {"date": "2026-07-16", "close": 1.47, "volume": 5604.0}, {"date": "2026-07-17", "close": 1.49, "volume": 61729.0}, {"date": "2026-07-20", "close": 1.46, "volume": 36734.0}, {"date": "2026-07-21", "close": 1.52, "volume": 118456.0}, {"date": "2026-07-22", "close": 1.57, "volume": 66478.0}, {"date": "2026-07-23", "close": 1.63, "volume": 89989.0}, {"date": "2026-07-24", "close": 1.6, "volume": 40121.0}, {"date": "2026-07-27", "close": 1.6, "volume": 9525.0}, {"date": "2026-07-28", "close": 1.63, "volume": 22928.0}, {"date": "2026-07-29", "close": 1.64, "volume": 19939.0}, {"date": "2026-07-30", "close": 1.63, "volume": 15738.0}, {"date": "2026-07-31", "close": 1.62, "volume": 24768.0}, {"date": "2026-08-03", "close": 1.65, "volume": 18968.0}, {"date": "2026-08-04", "close": 1.6, "volume": 16217.0}, {"date": "2026-08-05", "close": 1.6, "volume": 7421.0}, {"date": "2026-08-06", "close": 1.62, "volume": 24598.0}, {"date": "2026-08-07", "close": 1.59, "volume": 18587.0}, {"date": "2026-08-10", "close": 1.58, "volume": 18424.0}, {"date": "2026-08-11", "close": 1.575, "volume": 11677.0}, {"date": "2026-08-12", "close": 1.56, "volume": 14806.0}, {"date": "2026-08-13", "close": 1.54, "volume": 9646.0}, {"date": "2026-08-14", "close": 1.55, "volume": 17683.0}, {"date": "2026-08-17", "close": 1.52, "volume": 14653.0}, {"date": "2026-08-18", "close": 1.51, "volume": 18115.0}, {"date": "2026-08-19", "close": 1.52, "volume": 26911.0}, {"date": "2026-08-20", "close": 1.56, "volume": 32104.0}, {"date": "2026-08-21", "close": 1.57, "volume": 29612.0}, {"date": "2026-08-24", "close": 1.555, "volume": 16304.0}, {"date": "2026-08-25", "close": 1.55, "volume": 12724.0}, {"date": "2026-08-26", "close": 1.57, "volume": 15482.0}, {"date": "2026-08-27", "close": 1.54, "volume": 7943.0}, {"date": "2026-08-28", "close": 1.56, "volume": 8600.0}, {"date": "2026-08-31", "close": 1.55, "volume": 6047.0}, {"date": "2026-09-01", "close": 1.57, "volume": 27671.0}, {"date": "2026-09-02", "close": 1.53, "volume": 9821.0}, {"date": "2026-09-03", "close": 1.59, "volume": 12408.0}, {"date": "2026-09-04", "close": 1.6, "volume": 39189.0}, {"date": "2026-09-08", "close": 1.57, "volume": 5991.0}, {"date": "2026-09-09", "close": 1.58, "volume": 5414.0}, {"date": "2026-09-10", "close": 1.61, "volume": 8334.0}, {"date": "2026-09-11", "close": 1.63, "volume": 59479.0}, {"date": "2026-09-14", "close": 1.62, "volume": 11028.0}, {"date": "2026-09-15", "close": 1.59, "volume": 5817.0}, {"date": "2026-09-16", "close": 1.55, "volume": 56200.0}, {"date": "2026-09-17", "close": 1.55, "volume": 18692.0}, {"date": "2026-09-18", "close": 1.56, "volume": 11385.0}, {"date": "2026-09-21", "close": 1.52, "volume": 7286.0}, {"date": "2026-09-22", "close": 1.57, "volume": 48241.0}, {"date": "2026-09-23", "close": 1.56, "volume": 8567.0}, {"date": "2026-09-24", "close": 1.56, "volume": 14174.0}, {"date": "2026-09-25", "close": 1.59, "volume": 15481.0}, {"date": "2026-09-28", "close": 1.55, "volume": 19320.0}, {"date": "2026-09-29", "close": 1.61, "volume": 10934.0}, {"date": "2026-09-30", "close": 1.6, "volume": 28972.0}, {"date": "2026-10-01", "close": 1.6, "volume": 3437.0}, {"date": "2026-10-02", "close": 1.63, "volume": 6222.0}, {"date": "2026-10-05", "close": 1.55, "volume": 11860.0}, {"date": "2026-10-06", "close": 1.63, "volume": 12005.0}, {"date": "2026-10-07", "close": 1.57, "volume": 10099.0}, {"date": "2026-10-08", "close": 1.56, "volume": 4991.0}], "refreshing": true}