{"ticker": "OXBR", "overview": {"cik": "1584831", "ticker": "OXBR", "name": "OXBRIDGE RE HOLDINGS Ltd", "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "sic": "6331", "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037792", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037784", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001493152-26-029639", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029634", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028929", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022240", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022220", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001493152-26-019330", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001493152-26-019324", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001493152-26-019323", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0001538825-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001538825-26-000001", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001493152-26-015197", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013607", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013603", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006760", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005890", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001493152-25-021064", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001493152-25-021063", "price_sensitive": true}, {"form": "4", "date": "2025-09-19", "title": "PRIMARY DOCUMENT", "accession": "0001538825-25-000012", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-16", "title": "Material event", "accession": "0001493152-25-013740", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-16", "title": "Prospectus", "accession": "0001493152-25-013741", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-04", "title": "Material event", "accession": "0001641172-25-026604", "price_sensitive": true}, {"form": "4", "date": "2025-08-29", "title": "PRIMARY DOCUMENT", "accession": "0001538825-25-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-003593", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OXBR", "has_prices": true, "as_of": "2026-09-22", "last": 1.42, "prev_close": 1.41, "change": 0.010000000000000009, "change_pct": 0.0070921985815602905, "session_volume": 4345.0, "vwap_5": 1.4482528063881497, "vwap_20": 1.41800283822707, "vwap_60": 1.3964921705702003, "vwap_250": 1.1496211305909652, "high_52w": 1.7, "low_52w": 0.6849, "avg_volume_20": 16630.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001538825-26-000002", "src": "13DG", "ticker": "OXBR", "cik": "1584831", "company": "OXBRIDGE RE HOLDINGS Ltd", "company_raw": "OXBRIDGE RE HOLDINGS Ltd", "who": "Allan S. Martin", "who_key": "MARTIN ALLAN S.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "MARTIN ALLAN S. adjusts its stake in OXBR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1538825/0001538825-26-000002-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287571}, {"id": "HOUSE-2022-20021127-T11", "src": "CONGRESS", "ticker": "OXBR", "cik": "", "company": "OXBRIDGE RE HOLDINGS Ltd", "company_raw": "-\n$50,000\nF S: New\nJT Oxbridge Re Holdings Limited -\nOrdinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx offloads OXBR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346771}], "recent_buys": [], "institutional": [{"id": "13DG-0001538825-26-000002", "src": "13DG", "ticker": "OXBR", "cik": "1584831", "company": "OXBRIDGE RE HOLDINGS Ltd", "company_raw": "OXBRIDGE RE HOLDINGS Ltd", "who": "Allan S. Martin", "who_key": "MARTIN ALLAN S.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "MARTIN ALLAN S. adjusts its stake in OXBR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1538825/0001538825-26-000002-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287571}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oxbridge Re Holdings Limited - Warrant", "new_value": "OXBRIDGE RE HOLDINGS Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001584831", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001584831", "applied": 1, "detected_at": "2026-10-26T18:52:59.050775"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037792", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037784", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001493152-26-029639", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029634", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028929", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022240", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022220", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001493152-26-019330", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001493152-26-019324", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001493152-26-019323", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0001538825-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001538825-26-000001", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001493152-26-015197", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013607", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013603", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006760", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005890", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001493152-25-021064", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001493152-25-021063", "price_sensitive": true}, {"form": "4", "date": "2025-09-19", "title": "PRIMARY DOCUMENT", "accession": "0001538825-25-000012", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-16", "title": "Material event", "accession": "0001493152-25-013740", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-16", "title": "Prospectus", "accession": "0001493152-25-013741", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-04", "title": "Material event", "accession": "0001641172-25-026604", "price_sensitive": true}, {"form": "4", "date": "2025-08-29", "title": "PRIMARY DOCUMENT", "accession": "0001538825-25-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-003593", "price_sensitive": false}], "performance": {"ticker": "OXBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 4.99, "volume": 12250.0}, {"date": "2016-09-23", "close": 4.97, "volume": 15624.0}, {"date": "2016-09-26", "close": 4.9, "volume": 7723.0}, {"date": "2016-09-27", "close": 4.95, "volume": 171624.0}, {"date": "2016-09-28", "close": 4.98, "volume": 7889.0}, {"date": "2016-09-29", "close": 4.97, "volume": 25029.0}, {"date": "2016-09-30", "close": 5.0, "volume": 16564.0}, {"date": "2016-10-03", "close": 4.9201, "volume": 41242.0}, {"date": "2016-10-04", "close": 4.95, "volume": 6899.0}, {"date": "2016-10-05", "close": 4.93, "volume": 5343.0}, {"date": "2016-10-06", "close": 4.48, "volume": 92940.0}, {"date": "2016-10-07", "close": 4.83, "volume": 73675.0}, {"date": "2016-10-10", "close": 4.93, "volume": 6943.0}, {"date": "2016-10-11", "close": 4.91, "volume": 100.0}, {"date": "2016-10-12", "close": 4.73, "volume": 5478.0}, {"date": "2016-10-13", "close": 4.89, "volume": 5121.0}, {"date": "2016-10-14", "close": 4.95, "volume": 7645.0}, {"date": "2016-10-17", "close": 4.95, "volume": 3391.0}, {"date": "2016-10-18", "close": 5.0, "volume": 28058.0}, {"date": "2016-10-19", "close": 4.8573, "volume": 6633.0}, {"date": "2016-10-20", "close": 5.0, "volume": 8508.0}, {"date": "2016-10-21", "close": 4.9943, "volume": 1800.0}, {"date": "2016-10-24", "close": 5.1, "volume": 21120.0}, {"date": "2016-10-25", "close": 4.95, "volume": 1476.0}, {"date": "2016-10-26", "close": 5.05, "volume": 3066.0}, {"date": "2016-10-27", "close": 5.05, "volume": 14631.0}, {"date": "2016-10-28", "close": 5.0499, "volume": 12019.0}, {"date": "2016-10-31", "close": 5.0085, "volume": 2166.0}, {"date": "2016-11-01", "close": 5.0085, "volume": null}, {"date": "2016-11-02", "close": 5.0085, "volume": null}, {"date": "2016-11-03", "close": 4.85, "volume": 101.0}, {"date": "2016-11-04", "close": 4.9, "volume": 4555.0}, {"date": "2016-11-07", "close": 4.9, "volume": 3646.0}, {"date": "2016-11-08", "close": 4.923, "volume": 1099.0}, {"date": "2016-11-09", "close": 5.0, "volume": 5850.0}, {"date": "2016-11-10", "close": 4.9499, "volume": 200.0}, {"date": "2016-11-11", "close": 4.95, "volume": 3700.0}, {"date": "2016-11-14", "close": 4.8941, "volume": 601.0}, {"date": "2016-11-15", "close": 5.044, "volume": 17493.0}, {"date": "2016-11-16", "close": 5.044, "volume": null}, {"date": "2016-11-17", "close": 4.9962, "volume": 1250.0}, {"date": "2016-11-18", "close": 4.95, "volume": 5269.0}, {"date": "2016-11-21", "close": 4.9008, "volume": 2589.0}, {"date": "2016-11-22", "close": 5.1, "volume": 27079.0}, {"date": "2016-11-23", "close": 5.15, "volume": 8021.0}, {"date": "2016-11-25", "close": 5.15, "volume": null}, {"date": "2016-11-28", "close": 5.159, "volume": 7186.0}, {"date": "2016-11-29", "close": 5.15, "volume": 15769.0}, {"date": "2016-11-30", "close": 5.45, "volume": 18421.0}, {"date": "2016-12-01", "close": 5.7, "volume": 36588.0}, {"date": "2016-12-02", "close": 5.6, "volume": 25418.0}, {"date": "2016-12-05", "close": 5.5, "volume": 8052.0}, {"date": "2016-12-06", "close": 5.5, "volume": 54635.0}, {"date": "2016-12-07", "close": 5.6, "volume": 6144.0}, {"date": "2016-12-08", "close": 5.725, "volume": 8823.0}, {"date": "2016-12-09", "close": 5.5, "volume": 19533.0}, {"date": "2016-12-12", "close": 5.45, "volume": 30504.0}, {"date": "2016-12-13", "close": 5.5, "volume": 11039.0}, {"date": "2016-12-14", "close": 5.4908, "volume": 1670.0}, {"date": "2016-12-15", "close": 5.549, "volume": 8000.0}, {"date": "2016-12-16", "close": 5.599, "volume": 3772.0}, {"date": "2016-12-19", "close": 5.75, "volume": 19673.0}, {"date": "2016-12-20", "close": 5.7253, "volume": 34488.0}, {"date": "2016-12-21", "close": 5.7, "volume": 17719.0}, {"date": "2016-12-22", "close": 5.65, "volume": 3546.0}, {"date": "2016-12-23", "close": 5.7, "volume": 5959.0}, {"date": "2016-12-27", "close": 5.7, "volume": 14129.0}, {"date": "2016-12-28", "close": 5.65, "volume": 14013.0}, {"date": "2016-12-29", "close": 5.85, "volume": 37868.0}, {"date": "2016-12-30", "close": 6.0, "volume": 23394.0}, {"date": "2017-01-03", "close": 5.85, "volume": 32907.0}, {"date": "2017-01-04", "close": 5.95, "volume": 30437.0}, {"date": "2017-01-05", "close": 5.9, "volume": 3552.0}, {"date": "2017-01-06", "close": 6.0, "volume": 7467.0}, {"date": "2017-01-09", "close": 6.05, "volume": 9904.0}, {"date": "2017-01-10", "close": 6.1, "volume": 9234.0}, {"date": "2017-01-11", "close": 6.1, "volume": 5622.0}, {"date": "2017-01-12", "close": 6.05, "volume": 2801.0}, {"date": "2017-01-13", "close": 6.0909, "volume": 2301.0}, {"date": "2017-01-17", "close": 6.0505, "volume": 8437.0}, {"date": "2017-01-18", "close": 6.1897, "volume": 4471.0}, {"date": "2017-01-19", "close": 6.15, "volume": 16744.0}, {"date": "2017-01-20", "close": 6.0635, "volume": 2872.0}, {"date": "2017-01-23", "close": 6.137, "volume": 2857.0}, {"date": "2017-01-24", "close": 6.15, "volume": 2765.0}, {"date": "2017-01-25", "close": 6.1092, "volume": 1582.0}, {"date": "2017-01-26", "close": 6.1235, "volume": 6777.0}, {"date": "2017-01-27", "close": 6.1, "volume": 8764.0}, {"date": "2017-01-30", "close": 5.7, "volume": 40388.0}, {"date": "2017-01-31", "close": 6.0, "volume": 4178.0}, {"date": "2017-02-01", "close": 6.05, "volume": 4669.0}, {"date": "2017-02-02", "close": 6.0257, "volume": 291.0}, {"date": "2017-02-03", "close": 5.9237, "volume": 5769.0}, {"date": "2017-02-06", "close": 5.8, "volume": 5844.0}, {"date": "2017-02-07", "close": 5.8723, "volume": 14555.0}, {"date": "2017-02-08", "close": 5.8465, "volume": 975.0}, {"date": "2017-02-09", "close": 5.8, "volume": 15205.0}, {"date": "2017-02-10", "close": 5.7, "volume": 13239.0}, {"date": "2017-02-13", "close": 5.85, "volume": 6898.0}, {"date": "2017-02-14", "close": 5.8999, "volume": 1511.0}, {"date": "2017-02-15", "close": 5.9, "volume": 6412.0}, {"date": "2017-02-16", "close": 5.9433, "volume": 4204.0}, {"date": "2017-02-17", "close": 6.0, "volume": 9600.0}, {"date": "2017-02-21", "close": 6.0, "volume": 12044.0}, {"date": "2017-02-22", "close": 5.95, "volume": 300.0}, {"date": "2017-02-23", "close": 6.75, "volume": 20105.0}, {"date": "2017-02-24", "close": 6.6, "volume": 11312.0}, {"date": "2017-02-27", "close": 6.45, "volume": 10521.0}, {"date": "2017-02-28", "close": 6.4, "volume": 4729.0}, {"date": "2017-03-01", "close": 6.3715, "volume": 9340.0}, {"date": "2017-03-02", "close": 6.3, "volume": 5697.0}, {"date": "2017-03-03", "close": 6.5394, "volume": 14920.0}, {"date": "2017-03-06", "close": 6.4, "volume": 4922.0}, {"date": "2017-03-07", "close": 6.2093, "volume": 10946.0}, {"date": "2017-03-08", "close": 6.3, "volume": 5720.0}, {"date": "2017-03-09", "close": 6.1164, "volume": 1044.0}, {"date": "2017-03-10", "close": 6.6903, "volume": 31306.0}, {"date": "2017-03-13", "close": 6.8, "volume": 18662.0}, {"date": "2017-03-14", "close": 6.9, "volume": 11021.0}, {"date": "2017-03-15", "close": 6.5, "volume": 4713.0}, {"date": "2017-03-16", "close": 6.55, "volume": 10330.0}, {"date": "2017-03-17", "close": 6.45, "volume": 5533.0}, {"date": "2017-03-20", "close": 6.4, "volume": 35076.0}, {"date": "2017-03-21", "close": 6.15, "volume": 56305.0}, {"date": "2017-03-22", "close": 5.9, "volume": 31231.0}, {"date": "2017-03-23", "close": 6.1, "volume": 17324.0}, {"date": "2017-03-24", "close": 6.2, "volume": 8172.0}, {"date": "2017-03-27", "close": 6.35, "volume": 28869.0}, {"date": "2017-03-28", "close": 6.1183, "volume": 72660.0}, {"date": "2017-03-29", "close": 6.45, "volume": 35205.0}, {"date": "2017-03-30", "close": 6.3, "volume": 35198.0}, {"date": "2017-03-31", "close": 6.5599, "volume": 11095.0}, {"date": "2017-04-03", "close": 6.45, "volume": 14480.0}, {"date": "2017-04-04", "close": 6.15, "volume": 13492.0}, {"date": "2017-04-05", "close": 6.15, "volume": 3589.0}, {"date": "2017-04-06", "close": 6.3075, "volume": 1680.0}, {"date": "2017-04-07", "close": 6.1965, "volume": 2770.0}, {"date": "2017-04-10", "close": 6.2, "volume": 4598.0}, {"date": "2017-04-11", "close": 6.3, "volume": 2541.0}, {"date": "2017-04-12", "close": 6.15, "volume": 9113.0}, {"date": "2017-04-13", "close": 6.15, "volume": 706.0}, {"date": "2017-04-17", "close": 6.15, "volume": 17235.0}, {"date": "2017-04-18", "close": 6.2, "volume": 236.0}, {"date": "2017-04-19", "close": 6.15, "volume": 1932.0}, {"date": "2017-04-20", "close": 6.15, "volume": 11650.0}, {"date": "2017-04-21", "close": 6.1, "volume": 3639.0}, {"date": "2017-04-24", "close": 6.145, "volume": 6803.0}, {"date": "2017-04-25", "close": 6.0, "volume": 10601.0}, {"date": "2017-04-26", "close": 6.1, "volume": 7950.0}, {"date": "2017-04-27", "close": 6.0495, "volume": 2000.0}, {"date": "2017-04-28", "close": 5.9992, "volume": 7016.0}, {"date": "2017-05-01", "close": 5.85, "volume": 19623.0}, {"date": "2017-05-02", "close": 5.9, "volume": 9981.0}, {"date": "2017-05-03", "close": 5.8992, "volume": 1402.0}, {"date": "2017-05-04", "close": 5.85, "volume": 2279.0}, {"date": "2017-05-05", "close": 5.85, "volume": 2215.0}, {"date": "2017-05-08", "close": 5.95, "volume": 5409.0}, {"date": "2017-05-09", "close": 5.97, "volume": 3033.0}, {"date": "2017-05-10", "close": 5.9251, "volume": 4174.0}, {"date": "2017-05-11", "close": 5.9, "volume": 3507.0}, {"date": "2017-05-12", "close": 5.9, "volume": 7279.0}, {"date": "2017-05-15", "close": 5.795, "volume": 17843.0}, {"date": "2017-05-16", "close": 5.95, "volume": 18563.0}, {"date": "2017-05-17", "close": 5.8325, "volume": 200.0}, {"date": "2017-05-18", "close": 5.8995, "volume": 8100.0}, {"date": "2017-05-19", "close": 5.8, "volume": 11614.0}, {"date": "2017-05-22", "close": 5.8, "volume": 20240.0}, {"date": "2017-05-23", "close": 5.7, "volume": 16685.0}, {"date": "2017-05-24", "close": 5.728, "volume": 2095.0}, {"date": "2017-05-25", "close": 5.95, "volume": 23519.0}, {"date": "2017-05-26", "close": 5.6, "volume": 24698.0}, {"date": "2017-05-30", "close": 5.6, "volume": 8339.0}, {"date": "2017-05-31", "close": 5.6, "volume": 6937.0}, {"date": "2017-06-01", "close": 5.8, "volume": 8864.0}, {"date": "2017-06-02", "close": 5.75, "volume": 8044.0}, {"date": "2017-06-05", "close": 5.8, "volume": 8857.0}, {"date": "2017-06-06", "close": 5.7501, "volume": 2841.0}, {"date": "2017-06-07", "close": 5.8, "volume": 18063.0}, {"date": "2017-06-08", "close": 5.9, "volume": 2032.0}, {"date": "2017-06-09", "close": 5.95, "volume": 26207.0}, {"date": "2017-06-12", "close": 5.9, "volume": 5121.0}, {"date": "2017-06-13", "close": 5.8999, "volume": 717.0}, {"date": "2017-06-14", "close": 5.81, "volume": 935.0}, {"date": "2017-06-15", "close": 5.85, "volume": 2069.0}, {"date": "2017-06-16", "close": 5.95, "volume": 13096.0}, {"date": "2017-06-19", "close": 5.9, "volume": 17047.0}, {"date": "2017-06-20", "close": 5.8484, "volume": 13675.0}, {"date": "2017-06-21", "close": 5.7992, "volume": 16038.0}, {"date": "2017-06-22", "close": 5.77, "volume": 5980.0}, {"date": "2017-06-23", "close": 5.8, "volume": 5541.0}, {"date": "2017-06-26", "close": 5.728, "volume": 5503.0}, {"date": "2017-06-27", "close": 5.7428, "volume": 3640.0}, {"date": "2017-06-28", "close": 5.75, "volume": 1007.0}, {"date": "2017-06-29", "close": 5.6, "volume": 3731.0}, {"date": "2017-06-30", "close": 5.6525, "volume": 657.0}, {"date": "2017-07-03", "close": 5.75, "volume": 5128.0}, {"date": "2017-07-05", "close": 5.7587, "volume": 3497.0}, {"date": "2017-07-06", "close": 5.7587, "volume": null}, {"date": "2017-07-07", "close": 5.85, "volume": 5987.0}, {"date": "2017-07-10", "close": 5.85, "volume": null}, {"date": "2017-07-11", "close": 5.8, "volume": 1621.0}, {"date": "2017-07-12", "close": 5.774, "volume": 4556.0}, {"date": "2017-07-13", "close": 5.7992, "volume": 6001.0}, {"date": "2017-07-14", "close": 5.9, "volume": 45319.0}, {"date": "2017-07-17", "close": 5.75, "volume": 38958.0}, {"date": "2017-07-18", "close": 5.85, "volume": 6872.0}, {"date": "2017-07-19", "close": 5.85, "volume": 6316.0}, {"date": "2017-07-20", "close": 5.85, "volume": 407.0}, {"date": "2017-07-21", "close": 5.95, "volume": 502.0}, {"date": "2017-07-24", "close": 5.85, "volume": 5741.0}, {"date": "2017-07-25", "close": 5.75, "volume": 7877.0}, {"date": "2017-07-26", "close": 5.7747, "volume": 2806.0}, {"date": "2017-07-27", "close": 5.7, "volume": 699.0}, {"date": "2017-07-28", "close": 5.7, "volume": null}, {"date": "2017-07-31", "close": 5.6575, "volume": 620.0}, {"date": "2017-08-01", "close": 5.6832, "volume": 2717.0}, {"date": "2017-08-02", "close": 5.65, "volume": 7500.0}, {"date": "2017-08-03", "close": 5.6, "volume": 11901.0}, {"date": "2017-08-04", "close": 5.6573, "volume": 4872.0}, {"date": "2017-08-07", "close": 5.6, "volume": 4952.0}, {"date": "2017-08-08", "close": 5.5791, "volume": 3986.0}, {"date": "2017-08-09", "close": 5.5677, "volume": 4544.0}, {"date": "2017-08-10", "close": 5.5, "volume": 6659.0}, {"date": "2017-08-11", "close": 5.5, "volume": 2523.0}, {"date": "2017-08-14", "close": 5.55, "volume": 2536.0}, {"date": "2017-08-15", "close": 5.5, "volume": 1091.0}, {"date": "2017-08-16", "close": 5.55, "volume": 20813.0}, {"date": "2017-08-17", "close": 5.55, "volume": 5032.0}, {"date": "2017-08-18", "close": 5.6, "volume": 2535.0}, {"date": "2017-08-21", "close": 5.65, "volume": 4826.0}, {"date": "2017-08-22", "close": 5.7005, "volume": 3291.0}, {"date": "2017-08-23", "close": 5.8072, "volume": 3645.0}, {"date": "2017-08-24", "close": 5.85, "volume": 1337.0}, {"date": "2017-08-25", "close": 5.8, "volume": 7192.0}, {"date": "2017-08-28", "close": 5.5, "volume": 18814.0}, {"date": "2017-08-29", "close": 5.55, "volume": 1553.0}, {"date": "2017-08-30", "close": 5.75, "volume": 6827.0}, {"date": "2017-08-31", "close": 5.7694, "volume": 9050.0}, {"date": "2017-09-01", "close": 5.6, "volume": 13443.0}, {"date": "2017-09-05", "close": 4.7992, "volume": 106858.0}, {"date": "2017-09-06", "close": 4.9, "volume": 60239.0}, {"date": "2017-09-07", "close": 4.725, "volume": 77686.0}, {"date": "2017-09-08", "close": 4.85, "volume": 65211.0}, {"date": "2017-09-11", "close": 5.1001, "volume": 207904.0}, {"date": "2017-09-12", "close": 5.0, "volume": 35244.0}, {"date": "2017-09-13", "close": 5.1, "volume": 25584.0}, {"date": "2017-09-14", "close": 5.1, "volume": 34447.0}, {"date": "2017-09-15", "close": 4.95, "volume": 6928.0}, {"date": "2017-09-18", "close": 4.65, "volume": 32457.0}, {"date": "2017-09-19", "close": 4.65, "volume": 36069.0}, {"date": "2017-09-20", "close": 4.95, "volume": 44894.0}, {"date": "2017-09-21", "close": 5.05, "volume": 39268.0}, {"date": "2017-09-22", "close": 5.0, "volume": 16578.0}, {"date": "2017-09-25", "close": 4.65, "volume": 53452.0}, {"date": "2017-09-26", "close": 4.4, "volume": 77376.0}, {"date": "2017-09-27", "close": 4.4, "volume": 37834.0}, {"date": "2017-09-28", "close": 4.35, "volume": 27739.0}, {"date": "2017-09-29", "close": 3.9, "volume": 111472.0}, {"date": "2017-10-02", "close": 3.6, "volume": 107644.0}, {"date": "2017-10-03", "close": 3.6501, "volume": 27039.0}, {"date": "2017-10-04", "close": 3.675, "volume": 22012.0}, {"date": "2017-10-05", "close": 3.85, "volume": 16239.0}, {"date": "2017-10-06", "close": 3.8499, "volume": 17433.0}, {"date": "2017-10-09", "close": 3.9, "volume": 13330.0}, {"date": "2017-10-10", "close": 3.9, "volume": 21244.0}, {"date": "2017-10-11", "close": 4.05, "volume": 16982.0}, {"date": "2017-10-12", "close": 4.05, "volume": 11928.0}, {"date": "2017-10-13", "close": 4.15, "volume": 12911.0}, {"date": "2017-10-16", "close": 4.05, "volume": 26996.0}, {"date": "2017-10-17", "close": 3.95, "volume": 11018.0}, {"date": "2017-10-18", "close": 3.7, "volume": 26262.0}, {"date": "2017-10-19", "close": 3.7, "volume": 9504.0}, {"date": "2017-10-20", "close": 3.65, "volume": 11387.0}, {"date": "2017-10-23", "close": 3.3, "volume": 45281.0}, {"date": "2017-10-24", "close": 3.25, "volume": 11431.0}, {"date": "2017-10-25", "close": 3.25, "volume": 10907.0}, {"date": "2017-10-26", "close": 3.2, "volume": 4611.0}, {"date": "2017-10-27", "close": 3.1, "volume": 25060.0}, {"date": "2017-10-30", "close": 3.1, "volume": 59652.0}, {"date": "2017-10-31", "close": 3.1, "volume": 5706.0}, {"date": "2017-11-01", "close": 3.1, "volume": 6055.0}, {"date": "2017-11-02", "close": 3.1999, "volume": 6476.0}, {"date": "2017-11-03", "close": 3.2, "volume": 9233.0}, {"date": "2017-11-06", "close": 3.2, "volume": 13659.0}, {"date": "2017-11-07", "close": 3.35, "volume": 19734.0}, {"date": "2017-11-08", "close": 3.4, "volume": 19832.0}, {"date": "2017-11-09", "close": 3.3, "volume": 22906.0}, {"date": "2017-11-10", "close": 3.225, "volume": 37353.0}, {"date": "2017-11-13", "close": 3.25, "volume": 24016.0}, {"date": "2017-11-14", "close": 3.2999, "volume": 4588.0}, {"date": "2017-11-15", "close": 2.9999, "volume": 178038.0}, {"date": "2017-11-16", "close": 2.75, "volume": 22848.0}, {"date": "2017-11-17", "close": 2.6, "volume": 30487.0}, {"date": "2017-11-20", "close": 2.581, "volume": 11694.0}, {"date": "2017-11-21", "close": 2.65, "volume": 50129.0}, {"date": "2017-11-22", "close": 2.6239, "volume": 16852.0}, {"date": "2017-11-24", "close": 2.65, "volume": 10339.0}, {"date": "2017-11-27", "close": 2.6, "volume": 18398.0}, {"date": "2017-11-28", "close": 2.5, "volume": 19580.0}, {"date": "2017-11-29", "close": 2.5125, "volume": 17982.0}, {"date": "2017-11-30", "close": 2.487, "volume": 37344.0}, {"date": "2017-12-01", "close": 2.4, "volume": 6875.0}, {"date": "2017-12-04", "close": 2.201, "volume": 77630.0}, {"date": "2017-12-05", "close": 2.2422, "volume": 21570.0}, {"date": "2017-12-06", "close": 2.25, "volume": 59740.0}, {"date": "2017-12-07", "close": 2.3115, "volume": 34296.0}, {"date": "2017-12-08", "close": 2.35, "volume": 6992.0}, {"date": "2017-12-11", "close": 2.2925, "volume": 14256.0}, {"date": "2017-12-12", "close": 2.4, "volume": 156640.0}, {"date": "2017-12-13", "close": 2.4, "volume": 31709.0}, {"date": "2017-12-14", "close": 2.4, "volume": 7788.0}, {"date": "2017-12-15", "close": 2.25, "volume": 29549.0}, {"date": "2017-12-18", "close": 2.25, "volume": 57498.0}, {"date": "2017-12-19", "close": 2.35, "volume": 39732.0}, {"date": "2017-12-20", "close": 2.2185, "volume": 5633.0}, {"date": "2017-12-21", "close": 2.15, "volume": 13286.0}, {"date": "2017-12-22", "close": 2.2, "volume": 21272.0}, {"date": "2017-12-26", "close": 2.151, "volume": 33661.0}, {"date": "2017-12-27", "close": 2.2, "volume": 74746.0}, {"date": "2017-12-28", "close": 2.1, "volume": 82963.0}, {"date": "2017-12-29", "close": 2.15, "volume": 66820.0}, {"date": "2018-01-02", "close": 2.2, "volume": 27024.0}, {"date": "2018-01-03", "close": 2.15, "volume": 15845.0}, {"date": "2018-01-04", "close": 2.2, "volume": 18934.0}, {"date": "2018-01-05", "close": 2.15, "volume": 17426.0}, {"date": "2018-01-08", "close": 2.2, "volume": 37298.0}, {"date": "2018-01-09", "close": 2.2, "volume": 15812.0}, {"date": "2018-01-10", "close": 2.212, "volume": 28177.0}, {"date": "2018-01-11", "close": 2.1999, "volume": 3934.0}, {"date": "2018-01-12", "close": 2.2001, "volume": 10534.0}, {"date": "2018-01-16", "close": 2.3, "volume": 192539.0}, {"date": "2018-01-17", "close": 2.2877, "volume": 32083.0}, {"date": "2018-01-18", "close": 2.3001, "volume": 2336.0}, {"date": "2018-01-19", "close": 2.3, "volume": 9470.0}, {"date": "2018-01-22", "close": 2.25, "volume": 3913.0}, {"date": "2018-01-23", "close": 2.2665, "volume": 5267.0}, {"date": "2018-01-24", "close": 2.35, "volume": 28004.0}, {"date": "2018-01-25", "close": 2.2921, "volume": 3957.0}, {"date": "2018-01-26", "close": 2.251, "volume": 14115.0}, {"date": "2018-01-29", "close": 2.3, "volume": 10377.0}, {"date": "2018-01-30", "close": 2.25, "volume": 13742.0}, {"date": "2018-01-31", "close": 2.4, "volume": 59987.0}, {"date": "2018-02-01", "close": 2.6, "volume": 243931.0}, {"date": "2018-02-02", "close": 2.4, "volume": 130654.0}, {"date": "2018-02-05", "close": 2.3, "volume": 55149.0}, {"date": "2018-02-06", "close": 2.35, "volume": 29570.0}, {"date": "2018-02-07", "close": 2.3742, "volume": 1970.0}, {"date": "2018-02-08", "close": 2.2501, "volume": 11599.0}, {"date": "2018-02-09", "close": 2.25, "volume": 20871.0}, {"date": "2018-02-12", "close": 2.25, "volume": 23064.0}, {"date": "2018-02-13", "close": 2.45, "volume": 16774.0}, {"date": "2018-02-14", "close": 2.3501, "volume": 5106.0}, {"date": "2018-02-15", "close": 2.4, "volume": 981.0}, {"date": "2018-02-16", "close": 2.3, "volume": 5732.0}, {"date": "2018-02-20", "close": 2.25, "volume": 14585.0}, {"date": "2018-02-21", "close": 2.25, "volume": 7348.0}, {"date": "2018-02-22", "close": 2.2, "volume": 911.0}, {"date": "2018-02-23", "close": 2.2465, "volume": 14882.0}, {"date": "2018-02-26", "close": 2.1543, "volume": 5286.0}, {"date": "2018-02-27", "close": 2.101, "volume": 22304.0}, {"date": "2018-02-28", "close": 2.1, "volume": 3520.0}, {"date": "2018-03-01", "close": 2.1, "volume": 1811.0}, {"date": "2018-03-02", "close": 2.05, "volume": 2449.0}, {"date": "2018-03-05", "close": 2.05, "volume": 2254.0}, {"date": "2018-03-06", "close": 2.05, "volume": 3025.0}, {"date": "2018-03-07", "close": 2.15, "volume": 12900.0}, {"date": "2018-03-08", "close": 2.3, "volume": 3227.0}, {"date": "2018-03-09", "close": 2.35, "volume": 3199.0}, {"date": "2018-03-12", "close": 2.2, "volume": 5473.0}, {"date": "2018-03-13", "close": 2.349, "volume": 5070.0}, {"date": "2018-03-14", "close": 2.4, "volume": 16861.0}, {"date": "2018-03-15", "close": 2.35, "volume": 13370.0}, {"date": "2018-03-16", "close": 2.4, "volume": 4516.0}, {"date": "2018-03-19", "close": 2.4, "volume": 6032.0}, {"date": "2018-03-20", "close": 2.4, "volume": 1579.0}, {"date": "2018-03-21", "close": 2.3345, "volume": 2409.0}, {"date": "2018-03-22", "close": 2.25, "volume": 5219.0}, {"date": "2018-03-23", "close": 2.2001, "volume": 6199.0}, {"date": "2018-03-26", "close": 2.25, "volume": 2853.0}, {"date": "2018-03-27", "close": 2.261, "volume": 12913.0}, {"date": "2018-03-28", "close": 2.2613, "volume": 1436.0}, {"date": "2018-03-29", "close": 2.251, "volume": 468.0}, {"date": "2018-04-02", "close": 2.35, "volume": 14288.0}, {"date": "2018-04-03", "close": 2.25, "volume": 14867.0}, {"date": "2018-04-04", "close": 2.25, "volume": 10298.0}, {"date": "2018-04-05", "close": 2.3, "volume": 9501.0}, {"date": "2018-04-06", "close": 2.25, "volume": 5202.0}, {"date": "2018-04-09", "close": 2.1063, "volume": 6099.0}, {"date": "2018-04-10", "close": 2.0603, "volume": 25498.0}, {"date": "2018-04-11", "close": 2.05, "volume": 32790.0}, {"date": "2018-04-12", "close": 2.2, "volume": 3203.0}, {"date": "2018-04-13", "close": 2.15, "volume": 500.0}, {"date": "2018-04-16", "close": 2.1501, "volume": 3057.0}, {"date": "2018-04-17", "close": 2.15, "volume": 4517.0}, {"date": "2018-04-18", "close": 2.0846, "volume": 1870.0}, {"date": "2018-04-19", "close": 2.05, "volume": 4081.0}, {"date": "2018-04-20", "close": 2.0748, "volume": 2338.0}, {"date": "2018-04-23", "close": 2.05, "volume": 2395.0}, {"date": "2018-04-24", "close": 2.05, "volume": 4615.0}, {"date": "2018-04-25", "close": 2.0897, "volume": 5489.0}, {"date": "2018-04-26", "close": 2.0501, "volume": 1039.0}, {"date": "2018-04-27", "close": 2.05, "volume": 307.0}, {"date": "2018-04-30", "close": 2.05, "volume": 2750.0}, {"date": "2018-05-01", "close": 2.05, "volume": null}, {"date": "2018-05-02", "close": 2.05, "volume": 11672.0}, {"date": "2018-05-03", "close": 2.0588, "volume": 1413.0}, {"date": "2018-05-04", "close": 2.0505, "volume": 4450.0}, {"date": "2018-05-07", "close": 2.05, "volume": 4191.0}, {"date": "2018-05-08", "close": 2.05, "volume": 1900.0}, {"date": "2018-05-09", "close": 2.05, "volume": 3219.0}, {"date": "2018-05-10", "close": 2.1, "volume": 1017.0}, {"date": "2018-05-11", "close": 2.1, "volume": 2845.0}, {"date": "2018-05-14", "close": 2.05, "volume": 117.0}, {"date": "2018-05-15", "close": 2.099, "volume": 5396.0}, {"date": "2018-05-16", "close": 1.9, "volume": 18852.0}, {"date": "2018-05-17", "close": 1.95, "volume": 1378.0}, {"date": "2018-05-18", "close": 1.6857, "volume": 14709.0}, {"date": "2018-05-21", "close": 1.6442, "volume": 17492.0}, {"date": "2018-05-22", "close": 1.65, "volume": 8346.0}, {"date": "2018-05-23", "close": 1.6999, "volume": 1943.0}, {"date": "2018-05-24", "close": 1.65, "volume": 4815.0}, {"date": "2018-05-25", "close": 1.65, "volume": null}, {"date": "2018-05-29", "close": 1.65, "volume": 647.0}, {"date": "2018-05-30", "close": 1.6, "volume": 1654.0}, {"date": "2018-05-31", "close": 1.55, "volume": 7906.0}, {"date": "2018-06-01", "close": 1.55, "volume": 6454.0}, {"date": "2018-06-04", "close": 1.5, "volume": 25022.0}, {"date": "2018-06-05", "close": 1.35, "volume": 23208.0}, {"date": "2018-06-06", "close": 1.3075, "volume": 23530.0}, {"date": "2018-06-07", "close": 1.55, "volume": 635718.0}, {"date": "2018-06-08", "close": 1.9, "volume": 61561.0}, {"date": "2018-06-11", "close": 1.775, "volume": 35254.0}, {"date": "2018-06-12", "close": 1.85, "volume": 11123.0}, {"date": "2018-06-13", "close": 1.95, "volume": 15144.0}, {"date": "2018-06-14", "close": 1.8, "volume": 34769.0}, {"date": "2018-06-15", "close": 1.9, "volume": 17195.0}, {"date": "2018-06-18", "close": 1.95, "volume": 15168.0}, {"date": "2018-06-19", "close": 1.95, "volume": 8844.0}, {"date": "2018-06-20", "close": 1.8, "volume": 2245.0}, {"date": "2018-06-21", "close": 1.9, "volume": 24570.0}, {"date": "2018-06-22", "close": 1.9, "volume": 2924.0}, {"date": "2018-06-25", "close": 1.95, "volume": 3226.0}, {"date": "2018-06-26", "close": 1.8, "volume": 3613.0}, {"date": "2018-06-27", "close": 1.7, "volume": 3033.0}, {"date": "2018-06-28", "close": 1.75, "volume": 789.0}, {"date": "2018-06-29", "close": 1.75, "volume": 20504.0}, {"date": "2018-07-02", "close": 1.75, "volume": 527.0}, {"date": "2018-07-03", "close": 1.8, "volume": 1658.0}, {"date": "2018-07-05", "close": 1.85, "volume": 18932.0}, {"date": "2018-07-06", "close": 1.8002, "volume": 2549.0}, {"date": "2018-07-09", "close": 1.693, "volume": 22541.0}, {"date": "2018-07-10", "close": 1.775, "volume": 13772.0}, {"date": "2018-07-11", "close": 1.8, "volume": 7884.0}, {"date": "2018-07-12", "close": 1.7051, "volume": 1036.0}, {"date": "2018-07-13", "close": 1.7051, "volume": null}, {"date": "2018-07-16", "close": 1.7015, "volume": 3114.0}, {"date": "2018-07-17", "close": 1.75, "volume": 10459.0}, {"date": "2018-07-18", "close": 1.65, "volume": 4808.0}, {"date": "2018-07-19", "close": 1.75, "volume": 2720.0}, {"date": "2018-07-20", "close": 1.6535, "volume": 443.0}, {"date": "2018-07-23", "close": 1.6, "volume": 1951.0}, {"date": "2018-07-24", "close": 1.6825, "volume": 2479.0}, {"date": "2018-07-25", "close": 1.63, "volume": 1590.0}, {"date": "2018-07-26", "close": 1.6527, "volume": 2069.0}, {"date": "2018-07-27", "close": 1.6527, "volume": null}, {"date": "2018-07-30", "close": 1.58, "volume": 10741.0}, {"date": "2018-07-31", "close": 1.7, "volume": 470.0}, {"date": "2018-08-01", "close": 1.651, "volume": 544.0}, {"date": "2018-08-02", "close": 1.75, "volume": 30726.0}, {"date": "2018-08-03", "close": 2.3, "volume": 4041624.0}, {"date": "2018-08-06", "close": 2.1, "volume": 229518.0}, {"date": "2018-08-07", "close": 2.0, "volume": 74194.0}, {"date": "2018-08-08", "close": 1.9975, "volume": 40233.0}, {"date": "2018-08-09", "close": 2.095, "volume": 27593.0}, {"date": "2018-08-10", "close": 2.0887, "volume": 17050.0}, {"date": "2018-08-13", "close": 2.05, "volume": 9719.0}, {"date": "2018-08-14", "close": 1.9, "volume": 18752.0}, {"date": "2018-08-15", "close": 1.9077, "volume": 9026.0}, {"date": "2018-08-16", "close": 1.95, "volume": 22633.0}, {"date": "2018-08-17", "close": 2.0, "volume": 15474.0}, {"date": "2018-08-20", "close": 1.8857, "volume": 33919.0}, {"date": "2018-08-21", "close": 1.9, "volume": 11038.0}, {"date": "2018-08-22", "close": 1.85, "volume": 2042.0}, {"date": "2018-08-23", "close": 1.8, "volume": 21717.0}, {"date": "2018-08-24", "close": 1.85, "volume": 8634.0}, {"date": "2018-08-27", "close": 1.8603, "volume": 3676.0}, {"date": "2018-08-28", "close": 1.8562, "volume": 3397.0}, {"date": "2018-08-29", "close": 1.8001, "volume": 1046.0}, {"date": "2018-08-30", "close": 1.8, "volume": 3082.0}, {"date": "2018-08-31", "close": 1.85, "volume": 3135.0}, {"date": "2018-09-04", "close": 1.9, "volume": 14431.0}, {"date": "2018-09-05", "close": 1.95, "volume": 11081.0}, {"date": "2018-09-06", "close": 1.9, "volume": 5964.0}, {"date": "2018-09-07", "close": 1.818, "volume": 1770.0}, {"date": "2018-09-10", "close": 2.05, "volume": 24680.0}, {"date": "2018-09-11", "close": 2.4, "volume": 73297.0}, {"date": "2018-09-12", "close": 2.4, "volume": 45321.0}, {"date": "2018-09-13", "close": 1.95, "volume": 84374.0}, {"date": "2018-09-14", "close": 1.95, "volume": 43495.0}, {"date": "2018-09-17", "close": 2.25, "volume": 39262.0}, {"date": "2018-09-18", "close": 2.1, "volume": 18925.0}, {"date": "2018-09-19", "close": 2.05, "volume": 14367.0}, {"date": "2018-09-20", "close": 2.0, "volume": 15679.0}, {"date": "2018-09-21", "close": 1.95, "volume": 40401.0}, {"date": "2018-09-24", "close": 1.8, "volume": 35503.0}, {"date": "2018-09-25", "close": 1.65, "volume": 35075.0}, {"date": "2018-09-26", "close": 1.75, "volume": 13310.0}, {"date": "2018-09-27", "close": 1.85, "volume": 67258.0}, {"date": "2018-09-28", "close": 1.85, "volume": 25763.0}, {"date": "2018-10-01", "close": 1.8, "volume": 16176.0}, {"date": "2018-10-02", "close": 1.73, "volume": 5064.0}, {"date": "2018-10-03", "close": 1.6989, "volume": 50977.0}, {"date": "2018-10-04", "close": 1.65, "volume": 5730.0}, {"date": "2018-10-05", "close": 1.42, "volume": 66519.0}, {"date": "2018-10-08", "close": 1.44, "volume": 10616.0}, {"date": "2018-10-09", "close": 1.4, "volume": 808.0}, {"date": "2018-10-10", "close": 1.42, "volume": 1483.0}, {"date": "2018-10-11", "close": 1.35, "volume": 11091.0}, {"date": "2018-10-12", "close": 1.32, "volume": 23422.0}, {"date": "2018-10-15", "close": 1.21, "volume": 18989.0}, {"date": "2018-10-16", "close": 1.2, "volume": 9791.0}, {"date": "2018-10-17", "close": 1.25, "volume": 30331.0}, {"date": "2018-10-18", "close": 1.09, "volume": 10897.0}, {"date": "2018-10-19", "close": 1.2, "volume": 13607.0}, {"date": "2018-10-22", "close": 1.28, "volume": 153334.0}, {"date": "2018-10-23", "close": 1.11, "volume": 43731.0}, {"date": "2018-10-24", "close": 1.05, "volume": 19008.0}, {"date": "2018-10-25", "close": 1.18, "volume": 80234.0}, {"date": "2018-10-26", "close": 1.09, "volume": 26701.0}, {"date": "2018-10-29", "close": 1.05, "volume": 5276.0}, {"date": "2018-10-30", "close": 1.03, "volume": 7942.0}, {"date": "2018-10-31", "close": 1.1055, "volume": 71069.0}, {"date": "2018-11-01", "close": 1.11, "volume": 1578.0}, {"date": "2018-11-02", "close": 1.13, "volume": 1417.0}, {"date": "2018-11-05", "close": 1.17, "volume": 15164.0}, {"date": "2018-11-06", "close": 1.15, "volume": 4508.0}, {"date": "2018-11-07", "close": 1.12, "volume": 1851.0}, {"date": "2018-11-08", "close": 1.07, "volume": 5440.0}, {"date": "2018-11-09", "close": 1.1385, "volume": 2006.0}, {"date": "2018-11-12", "close": 1.05, "volume": 1451.0}, {"date": "2018-11-13", "close": 1.06, "volume": 1737.0}, {"date": "2018-11-14", "close": 1.11, "volume": 1090485.0}, {"date": "2018-11-15", "close": 1.2264, "volume": 130742.0}, {"date": "2018-11-16", "close": 1.19, "volume": 13305.0}, {"date": "2018-11-19", "close": 1.1399, "volume": 20413.0}, {"date": "2018-11-20", "close": 1.08, "volume": 14453.0}, {"date": "2018-11-21", "close": 1.08, "volume": 8495.0}, {"date": "2018-11-23", "close": 0.9975, "volume": 32301.0}, {"date": "2018-11-26", "close": 1.0, "volume": 35813.0}, {"date": "2018-11-27", "close": 0.93, "volume": 13362.0}, {"date": "2018-11-28", "close": 0.93, "volume": 20388.0}, {"date": "2018-11-29", "close": 0.94, "volume": 3993.0}, {"date": "2018-11-30", "close": 0.9, "volume": 6069.0}, {"date": "2018-12-03", "close": 0.92, "volume": 9513.0}, {"date": "2018-12-04", "close": 0.9001, "volume": 3033.0}, {"date": "2018-12-06", "close": 0.87, "volume": 10791.0}, {"date": "2018-12-07", "close": 0.782, "volume": 30552.0}, {"date": "2018-12-10", "close": 0.84, "volume": 5820.0}, {"date": "2018-12-11", "close": 0.8301, "volume": 26015.0}, {"date": "2018-12-12", "close": 0.83, "volume": 8103.0}, {"date": "2018-12-13", "close": 0.81, "volume": 11059.0}, {"date": "2018-12-14", "close": 0.8118, "volume": 5633.0}, {"date": "2018-12-17", "close": 0.72, "volume": 12454.0}, {"date": "2018-12-18", "close": 0.75, "volume": 42869.0}, {"date": "2018-12-19", "close": 0.71, "volume": 5483.0}, {"date": "2018-12-20", "close": 0.62, "volume": 24343.0}, {"date": "2018-12-21", "close": 0.5889, "volume": 7301.0}, {"date": "2018-12-24", "close": 0.54, "volume": 22224.0}, {"date": "2018-12-26", "close": 0.57, "volume": 16071.0}, {"date": "2018-12-27", "close": 0.66, "volume": 7564.0}, {"date": "2018-12-28", "close": 0.622, "volume": 15964.0}, {"date": "2018-12-31", "close": 0.63, "volume": 22007.0}, {"date": "2019-01-02", "close": 0.79, "volume": 25790.0}, {"date": "2019-01-03", "close": 0.81, "volume": 7177.0}, {"date": "2019-01-04", "close": 0.8, "volume": 4551.0}, {"date": "2019-01-07", "close": 1.0, "volume": 36555.0}, {"date": "2019-01-08", "close": 1.05, "volume": 3713.0}, {"date": "2019-01-09", "close": 0.995, "volume": 3106.0}, {"date": "2019-01-10", "close": 0.995, "volume": null}, {"date": "2019-01-11", "close": 1.0, "volume": 799.0}, {"date": "2019-01-14", "close": 1.0953, "volume": 15062.0}, {"date": "2019-01-15", "close": 1.05, "volume": 2978.0}, {"date": "2019-01-16", "close": 1.0201, "volume": 1086.0}, {"date": "2019-01-17", "close": 1.0, "volume": 13748.0}, {"date": "2019-01-18", "close": 1.0, "volume": 5009.0}, {"date": "2019-01-22", "close": 1.0, "volume": 32800.0}, {"date": "2019-01-23", "close": 1.0133, "volume": 8191.0}, {"date": "2019-01-24", "close": 1.0, "volume": 128.0}, {"date": "2019-01-25", "close": 1.0, "volume": 5105.0}, {"date": "2019-01-28", "close": 1.02, "volume": 1149.0}, {"date": "2019-01-29", "close": 0.9601, "volume": 21118.0}, {"date": "2019-01-30", "close": 1.0691, "volume": 708.0}, {"date": "2019-01-31", "close": 0.98, "volume": 16089.0}, {"date": "2019-02-01", "close": 1.0, "volume": 851.0}, {"date": "2019-02-04", "close": 1.0, "volume": 1127.0}, {"date": "2019-02-05", "close": 1.0, "volume": 1331.0}, {"date": "2019-02-06", "close": 1.0, "volume": null}, {"date": "2019-02-07", "close": 1.0376, "volume": 165.0}, {"date": "2019-02-08", "close": 0.98, "volume": 3144.0}, {"date": "2019-02-11", "close": 1.01, "volume": 4921.0}, {"date": "2019-02-12", "close": 1.1, "volume": 17837.0}, {"date": "2019-02-13", "close": 1.16, "volume": 14392.0}, {"date": "2019-02-14", "close": 1.4, "volume": 49987.0}, {"date": "2019-02-15", "close": 1.1, "volume": 96475.0}, {"date": "2019-02-19", "close": 1.0, "volume": 20515.0}, {"date": "2019-02-20", "close": 1.02, "volume": 13976.0}, {"date": "2019-02-21", "close": 1.0, "volume": 9596.0}, {"date": "2019-02-22", "close": 1.02, "volume": 706.0}, {"date": "2019-02-25", "close": 0.9826, "volume": 7442.0}, {"date": "2019-02-26", "close": 0.96, "volume": 7440.0}, {"date": "2019-02-27", "close": 0.9527, "volume": 11714.0}, {"date": "2019-02-28", "close": 0.93, "volume": 2469.0}, {"date": "2019-03-01", "close": 0.9476, "volume": 3484.0}, {"date": "2019-03-04", "close": 0.9, "volume": 6357.0}, {"date": "2019-03-05", "close": 0.86, "volume": 2073.0}, {"date": "2019-03-06", "close": 0.89, "volume": 7197.0}, {"date": "2019-03-07", "close": 0.85, "volume": 6827.0}, {"date": "2019-03-08", "close": 1.0, "volume": 30054.0}, {"date": "2019-03-11", "close": 0.9501, "volume": 31578.0}, {"date": "2019-03-12", "close": 0.97, "volume": 1600.0}, {"date": "2019-03-13", "close": 0.9531, "volume": 3636.0}, {"date": "2019-03-14", "close": 1.48, "volume": 8721794.0}, {"date": "2019-03-15", "close": 1.25, "volume": 370833.0}, {"date": "2019-03-18", "close": 1.19, "volume": 131689.0}, {"date": "2019-03-19", "close": 1.09, "volume": 99954.0}, {"date": "2019-03-20", "close": 0.93, "volume": 100490.0}, {"date": "2019-03-21", "close": 0.93, "volume": 18929.0}, {"date": "2019-03-22", "close": 0.95, "volume": 27573.0}, {"date": "2019-03-25", "close": 0.9566, "volume": 196993.0}, {"date": "2019-03-26", "close": 1.17, "volume": 464152.0}, {"date": "2019-03-27", "close": 1.18, "volume": 311185.0}, {"date": "2019-03-28", "close": 1.1, "volume": 50081.0}, {"date": "2019-03-29", "close": 1.1, "volume": 22164.0}, {"date": "2019-04-01", "close": 1.1412, "volume": 21350.0}, {"date": "2019-04-02", "close": 1.38, "volume": 344039.0}, {"date": "2019-04-03", "close": 1.45, "volume": 105710.0}, {"date": "2019-04-04", "close": 1.33, "volume": 31362.0}, {"date": "2019-04-05", "close": 1.31, "volume": 36423.0}, {"date": "2019-04-08", "close": 1.37, "volume": 26319.0}, {"date": "2019-04-09", "close": 1.4, "volume": 20825.0}, {"date": "2019-04-10", "close": 1.47, "volume": 12705.0}, {"date": "2019-04-11", "close": 1.3, "volume": 16960.0}, {"date": "2019-04-12", "close": 1.26, "volume": 5275.0}, {"date": "2019-04-15", "close": 1.28, "volume": 47969.0}, {"date": "2019-04-16", "close": 1.26, "volume": 43601.0}, {"date": "2019-04-17", "close": 1.28, "volume": 1540.0}, {"date": "2019-04-18", "close": 1.28, "volume": 16288.0}, {"date": "2019-04-22", "close": 1.12, "volume": 32497.0}, {"date": "2019-04-23", "close": 1.15, "volume": 10365.0}, {"date": "2019-04-24", "close": 1.17, "volume": 11506.0}, {"date": "2019-04-25", "close": 1.05, "volume": 1821.0}, {"date": "2019-04-26", "close": 1.11, "volume": 8488.0}, {"date": "2019-04-29", "close": 1.05, "volume": 16191.0}, {"date": "2019-04-30", "close": 1.36, "volume": 89639.0}, {"date": "2019-05-01", "close": 1.21, "volume": 20922.0}, {"date": "2019-05-02", "close": 1.29, "volume": 13597.0}, {"date": "2019-05-03", "close": 1.21, "volume": 12115.0}, {"date": "2019-05-06", "close": 1.15, "volume": 2791.0}, {"date": "2019-05-07", "close": 1.22, "volume": 2757.0}, {"date": "2019-05-08", "close": 1.219, "volume": 3468.0}, {"date": "2019-05-09", "close": 1.1636, "volume": 275.0}, {"date": "2019-05-10", "close": 1.16, "volume": 1357.0}, {"date": "2019-05-13", "close": 1.17, "volume": 6183.0}, {"date": "2019-05-14", "close": 1.1658, "volume": 2509.0}, {"date": "2019-05-15", "close": 1.18, "volume": 13724.0}, {"date": "2019-05-16", "close": 1.2, "volume": 9478.0}, {"date": "2019-05-17", "close": 1.2512, "volume": 6448.0}, {"date": "2019-05-20", "close": 1.2301, "volume": 6135.0}, {"date": "2019-05-21", "close": 1.16, "volume": 4394.0}, {"date": "2019-05-22", "close": 1.11, "volume": 9227.0}, {"date": "2019-05-23", "close": 1.1516, "volume": 1026.0}, {"date": "2019-05-24", "close": 1.1055, "volume": 286.0}, {"date": "2019-05-28", "close": 1.164, "volume": 252.0}, {"date": "2019-05-29", "close": 1.1612, "volume": 413.0}, {"date": "2019-05-30", "close": 1.21, "volume": 2599.0}, {"date": "2019-05-31", "close": 1.1, "volume": 267.0}, {"date": "2019-06-03", "close": 1.14, "volume": 1839.0}, {"date": "2019-06-04", "close": 1.11, "volume": 316.0}, {"date": "2019-06-05", "close": 1.02, "volume": 6786.0}, {"date": "2019-06-06", "close": 1.05, "volume": 1943.0}, {"date": "2019-06-07", "close": 1.1348, "volume": 3164.0}, {"date": "2019-06-10", "close": 1.1001, "volume": 266.0}, {"date": "2019-06-11", "close": 1.37, "volume": 281919.0}, {"date": "2019-06-12", "close": 1.27, "volume": 32232.0}, {"date": "2019-06-13", "close": 1.21, "volume": 6082.0}, {"date": "2019-06-14", "close": 1.24, "volume": 5750.0}, {"date": "2019-06-17", "close": 1.12, "volume": 4763.0}, {"date": "2019-06-18", "close": 1.17, "volume": 9470.0}, {"date": "2019-06-19", "close": 1.18, "volume": 929.0}, {"date": "2019-06-20", "close": 1.05, "volume": 1757.0}, {"date": "2019-06-21", "close": 1.08, "volume": 4076.0}, {"date": "2019-06-24", "close": 0.9565, "volume": 6249.0}, {"date": "2019-06-25", "close": 1.34, "volume": 13475570.0}, {"date": "2019-06-26", "close": 1.25, "volume": 469440.0}, {"date": "2019-06-27", "close": 1.1, "volume": 125529.0}, {"date": "2019-06-28", "close": 1.16, "volume": 63410.0}, {"date": "2019-07-01", "close": 1.06, "volume": 39586.0}, {"date": "2019-07-02", "close": 1.1, "volume": 410124.0}, {"date": "2019-07-03", "close": 1.13, "volume": 40296.0}, {"date": "2019-07-05", "close": 1.11, "volume": 18292.0}, {"date": "2019-07-08", "close": 1.07, "volume": 26832.0}, {"date": "2019-07-09", "close": 1.07, "volume": 24303.0}, {"date": "2019-07-10", "close": 1.1, "volume": 23861.0}, {"date": "2019-07-11", "close": 1.01, "volume": 30453.0}, {"date": "2019-07-12", "close": 1.07, "volume": 9573.0}, {"date": "2019-07-15", "close": 1.06, "volume": 43507.0}, {"date": "2019-07-16", "close": 1.0602, "volume": 3424.0}, {"date": "2019-07-17", "close": 1.1, "volume": 24492.0}, {"date": "2019-07-18", "close": 1.0929, "volume": 12774.0}, {"date": "2019-07-19", "close": 1.0501, "volume": 20466.0}, {"date": "2019-07-22", "close": 1.06, "volume": 10126.0}, {"date": "2019-07-23", "close": 1.0, "volume": 21854.0}, {"date": "2019-07-24", "close": 1.0, "volume": 16315.0}, {"date": "2019-07-25", "close": 1.04, "volume": 25450.0}, {"date": "2019-07-26", "close": 1.04, "volume": 7817.0}, {"date": "2019-07-29", "close": 1.0, "volume": 12031.0}, {"date": "2019-07-30", "close": 1.0292, "volume": 13697.0}, {"date": "2019-07-31", "close": 1.01, "volume": 11584.0}, {"date": "2019-08-01", "close": 1.02, "volume": 22691.0}, {"date": "2019-08-02", "close": 1.05, "volume": 9395.0}, {"date": "2019-08-05", "close": 0.991, "volume": 12289.0}, {"date": "2019-08-06", "close": 1.02, "volume": 11794.0}, {"date": "2019-08-07", "close": 1.01, "volume": 7700.0}, {"date": "2019-08-08", "close": 0.99, "volume": 25359.0}, {"date": "2019-08-09", "close": 0.9855, "volume": 2241.0}, {"date": "2019-08-12", "close": 1.0153, "volume": 13709.0}, {"date": "2019-08-13", "close": 1.0, "volume": 1077.0}, {"date": "2019-08-14", "close": 1.0, "volume": 5603.0}, {"date": "2019-08-15", "close": 0.958, "volume": 7840.0}, {"date": "2019-08-16", "close": 0.9548, "volume": 950.0}, {"date": "2019-08-19", "close": 0.9979, "volume": 753.0}, {"date": "2019-08-20", "close": 0.9901, "volume": 1983.0}, {"date": "2019-08-21", "close": 0.99, "volume": 7315.0}, {"date": "2019-08-22", "close": 0.9789, "volume": 3527.0}, {"date": "2019-08-23", "close": 1.0, "volume": 6049.0}, {"date": "2019-08-26", "close": 1.05, "volume": 13118.0}, {"date": "2019-08-27", "close": 0.99, "volume": 19645.0}, {"date": "2019-08-28", "close": 0.989, "volume": 2533.0}, {"date": "2019-08-29", "close": 0.92, "volume": 23205.0}, {"date": "2019-08-30", "close": 0.8641, "volume": 11808.0}, {"date": "2019-09-03", "close": 0.8676, "volume": 2714.0}, {"date": "2019-09-04", "close": 0.7852, "volume": 53034.0}, {"date": "2019-09-05", "close": 0.7538, "volume": 8593.0}, {"date": "2019-09-06", "close": 0.767, "volume": 9576.0}, {"date": "2019-09-09", "close": 0.785, "volume": 4066.0}, {"date": "2019-09-10", "close": 0.81, "volume": 41428.0}, {"date": "2019-09-11", "close": 0.82, "volume": 28706.0}, {"date": "2019-09-12", "close": 0.84, "volume": 4578.0}, {"date": "2019-09-13", "close": 0.8, "volume": 18672.0}, {"date": "2019-09-16", "close": 0.82, "volume": 7948.0}, {"date": "2019-09-17", "close": 0.85, "volume": 21232.0}, {"date": "2019-09-18", "close": 0.83, "volume": 7729.0}, {"date": "2019-09-19", "close": 0.83, "volume": 8512.0}, {"date": "2019-09-20", "close": 0.885, "volume": 3414.0}, {"date": "2019-09-23", "close": 0.8301, "volume": 4403.0}, {"date": "2019-09-24", "close": 0.8492, "volume": 28480.0}, {"date": "2019-09-25", "close": 0.83, "volume": 1381.0}, {"date": "2019-09-26", "close": 0.772, "volume": 173547.0}, {"date": "2019-09-27", "close": 0.78, "volume": 23107.0}, {"date": "2019-09-30", "close": 0.8337, "volume": 52595.0}, {"date": "2019-10-01", "close": 0.82, "volume": 4977.0}, {"date": "2019-10-02", "close": 0.782, "volume": 3980.0}, {"date": "2019-10-03", "close": 0.8999, "volume": 38685.0}, {"date": "2019-10-04", "close": 0.937, "volume": 41456.0}, {"date": "2019-10-07", "close": 0.92, "volume": 31279.0}, {"date": "2019-10-08", "close": 1.05, "volume": 216598.0}, {"date": "2019-10-09", "close": 0.942, "volume": 9112.0}, {"date": "2019-10-10", "close": 1.0246, "volume": 8325.0}, {"date": "2019-10-11", "close": 0.9954, "volume": 37355.0}, {"date": "2019-10-14", "close": 0.9807, "volume": 13055.0}, {"date": "2019-10-15", "close": 1.06, "volume": 341770.0}, {"date": "2019-10-16", "close": 1.05, "volume": 35766.0}, {"date": "2019-10-17", "close": 1.0045, "volume": 3451.0}, {"date": "2019-10-18", "close": 0.9755, "volume": 18017.0}, {"date": "2019-10-21", "close": 1.01, "volume": 9132.0}, {"date": "2019-10-22", "close": 1.0, "volume": 6392.0}, {"date": "2019-10-23", "close": 0.952, "volume": 7897.0}, {"date": "2019-10-24", "close": 0.9975, "volume": 10439.0}, {"date": "2019-10-25", "close": 0.95, "volume": 5940.0}, {"date": "2019-10-28", "close": 0.95, "volume": 1726.0}, {"date": "2019-10-29", "close": 0.94, "volume": 859.0}, {"date": "2019-10-30", "close": 0.921, "volume": 2026.0}, {"date": "2019-10-31", "close": 0.91, "volume": 12932.0}, {"date": "2019-11-01", "close": 0.89, "volume": 12459.0}, {"date": "2019-11-04", "close": 0.9, "volume": 7654.0}, {"date": "2019-11-05", "close": 0.98, "volume": 7345.0}, {"date": "2019-11-06", "close": 0.912, "volume": 5909.0}, {"date": "2019-11-07", "close": 0.9, "volume": 4497.0}, {"date": "2019-11-08", "close": 0.9, "volume": 1165.0}, {"date": "2019-11-11", "close": 0.8798, "volume": 2127.0}, {"date": "2019-11-12", "close": 0.8345, "volume": 3073.0}, {"date": "2019-11-13", "close": 0.8706, "volume": 3916.0}, {"date": "2019-11-14", "close": 0.8499, "volume": 3336.0}, {"date": "2019-11-15", "close": 0.83, "volume": 12207.0}, {"date": "2019-11-18", "close": 0.8467, "volume": 1098.0}, {"date": "2019-11-19", "close": 0.88, "volume": 2667.0}, {"date": "2019-11-20", "close": 0.78, "volume": 8403.0}, {"date": "2019-11-21", "close": 0.8001, "volume": 2961.0}, {"date": "2019-11-22", "close": 0.804, "volume": 1658.0}, {"date": "2019-11-25", "close": 0.83, "volume": 3734.0}, {"date": "2019-11-26", "close": 0.85, "volume": 26099.0}, {"date": "2019-11-27", "close": 0.815, "volume": 902.0}, {"date": "2019-11-29", "close": 0.8429, "volume": 1930.0}, {"date": "2019-12-02", "close": 0.81, "volume": 1516.0}, {"date": "2019-12-03", "close": 0.8763, "volume": 892.0}, {"date": "2019-12-04", "close": 0.833, "volume": 2740.0}, {"date": "2019-12-05", "close": 0.82, "volume": 7281.0}, {"date": "2019-12-06", "close": 0.86, "volume": 541.0}, {"date": "2019-12-09", "close": 0.89, "volume": 3668.0}, {"date": "2019-12-10", "close": 0.95, "volume": 27808.0}, {"date": "2019-12-11", "close": 0.9, "volume": 9349.0}, {"date": "2019-12-12", "close": 0.9215, "volume": 2487.0}, {"date": "2019-12-13", "close": 0.8247, "volume": 6845.0}, {"date": "2019-12-16", "close": 0.8999, "volume": 799.0}, {"date": "2019-12-17", "close": 0.92, "volume": 17454.0}, {"date": "2019-12-18", "close": 0.89, "volume": 3009.0}, {"date": "2019-12-19", "close": 0.82, "volume": 3655.0}, {"date": "2019-12-20", "close": 0.8101, "volume": 7844.0}, {"date": "2019-12-23", "close": 0.7765, "volume": 6143.0}, {"date": "2019-12-24", "close": 0.7501, "volume": 8200.0}, {"date": "2019-12-26", "close": 0.775, "volume": 9095.0}, {"date": "2019-12-27", "close": 0.74, "volume": 9078.0}, {"date": "2019-12-30", "close": 0.76, "volume": 8015.0}, {"date": "2019-12-31", "close": 0.745, "volume": 8851.0}, {"date": "2020-01-02", "close": 0.8001, "volume": 13505.0}, {"date": "2020-01-03", "close": 0.78, "volume": 73286.0}, {"date": "2020-01-06", "close": 0.93, "volume": 61196.0}, {"date": "2020-01-07", "close": 0.9586, "volume": 58638.0}, {"date": "2020-01-08", "close": 0.9568, "volume": 11037.0}, {"date": "2020-01-09", "close": 0.97, "volume": 1663.0}, {"date": "2020-01-10", "close": 0.95, "volume": 462.0}, {"date": "2020-01-13", "close": 0.915, "volume": 7137.0}, {"date": "2020-01-14", "close": 0.8657, "volume": 2315.0}, {"date": "2020-01-15", "close": 0.8657, "volume": null}, {"date": "2020-01-16", "close": 1.0, "volume": 17892.0}, {"date": "2020-01-17", "close": 0.99, "volume": 10950.0}, {"date": "2020-01-21", "close": 1.02, "volume": 12392.0}, {"date": "2020-01-22", "close": 1.0201, "volume": 7759.0}, {"date": "2020-01-23", "close": 1.04, "volume": 2755.0}, {"date": "2020-01-24", "close": 1.09, "volume": 24917.0}, {"date": "2020-01-27", "close": 1.07, "volume": 6994.0}, {"date": "2020-01-28", "close": 1.07, "volume": 4111.0}, {"date": "2020-01-29", "close": 1.07, "volume": 15444.0}, {"date": "2020-01-30", "close": 0.952, "volume": 2192.0}, {"date": "2020-01-31", "close": 0.9275, "volume": 2413.0}, {"date": "2020-02-03", "close": 1.0, "volume": 4053.0}, {"date": "2020-02-04", "close": 1.0092, "volume": 2314.0}, {"date": "2020-02-05", "close": 0.9634, "volume": 1719.0}, {"date": "2020-02-06", "close": 1.0152, "volume": 2514.0}, {"date": "2020-02-07", "close": 1.105, "volume": 817530.0}, {"date": "2020-02-10", "close": 1.2069, "volume": 142468.0}, {"date": "2020-02-11", "close": 1.18, "volume": 41300.0}, {"date": "2020-02-12", "close": 1.26, "volume": 76296.0}, {"date": "2020-02-13", "close": 1.1379, "volume": 11016.0}, {"date": "2020-02-14", "close": 1.28, "volume": 64813.0}, {"date": "2020-02-18", "close": 1.25, "volume": 12842.0}, {"date": "2020-02-19", "close": 1.22, "volume": 14330.0}, {"date": "2020-02-20", "close": 1.26, "volume": 11527.0}, {"date": "2020-02-21", "close": 1.5, "volume": 387940.0}, {"date": "2020-02-24", "close": 1.47, "volume": 95285.0}, {"date": "2020-02-25", "close": 1.44, "volume": 12886.0}, {"date": "2020-02-26", "close": 1.3595, "volume": 6273.0}, {"date": "2020-02-27", "close": 1.41, "volume": 18048.0}, {"date": "2020-02-28", "close": 1.39, "volume": 5744.0}, {"date": "2020-03-02", "close": 1.2965, "volume": 10392.0}, {"date": "2020-03-03", "close": 1.5, "volume": 10861.0}, {"date": "2020-03-04", "close": 1.37, "volume": 5046.0}, {"date": "2020-03-05", "close": 1.315, "volume": 5945.0}, {"date": "2020-03-06", "close": 1.25, "volume": 6228.0}, {"date": "2020-03-09", "close": 1.2, "volume": 21202.0}, {"date": "2020-03-10", "close": 1.271, "volume": 39085.0}, {"date": "2020-03-11", "close": 1.0832, "volume": 15192.0}, {"date": "2020-03-12", "close": 1.14, "volume": 2278.0}, {"date": "2020-03-13", "close": 1.1359, "volume": 9295.0}, {"date": "2020-03-16", "close": 1.1002, "volume": 2670.0}, {"date": "2020-03-17", "close": 1.14, "volume": 5148.0}, {"date": "2020-03-18", "close": 1.0, "volume": 1974.0}, {"date": "2020-03-19", "close": 0.96, "volume": 13399.0}, {"date": "2020-03-20", "close": 0.74, "volume": 29298.0}, {"date": "2020-03-23", "close": 0.74, "volume": 19882.0}, {"date": "2020-03-24", "close": 0.85, "volume": 2197.0}, {"date": "2020-03-25", "close": 0.8842, "volume": 2746.0}, {"date": "2020-03-26", "close": 0.79, "volume": 6456.0}, {"date": "2020-03-27", "close": 0.7839, "volume": 6081.0}, {"date": "2020-03-30", "close": 0.809, "volume": 1139.0}, {"date": "2020-03-31", "close": 0.8731, "volume": 2523.0}, {"date": "2020-04-01", "close": 0.8731, "volume": 283.0}, {"date": "2020-04-02", "close": 0.8792, "volume": 1149.0}, {"date": "2020-04-03", "close": 0.7801, "volume": 403.0}, {"date": "2020-04-06", "close": 0.79, "volume": 2399.0}, {"date": "2020-04-07", "close": 0.81, "volume": 663.0}, {"date": "2020-04-08", "close": 0.79, "volume": 386.0}, {"date": "2020-04-09", "close": 0.79, "volume": 7190.0}, {"date": "2020-04-13", "close": 0.82, "volume": 396.0}, {"date": "2020-04-14", "close": 0.84, "volume": 17406.0}, {"date": "2020-04-15", "close": 0.8999, "volume": 87596.0}, {"date": "2020-04-16", "close": 0.9586, "volume": 32274.0}, {"date": "2020-04-17", "close": 0.8442, "volume": 4277.0}, {"date": "2020-04-20", "close": 0.8784, "volume": 7108.0}, {"date": "2020-04-21", "close": 0.78, "volume": 8456.0}, {"date": "2020-04-22", "close": 0.8001, "volume": 1738.0}, {"date": "2020-04-23", "close": 0.82, "volume": 3108.0}, {"date": "2020-04-24", "close": 0.83, "volume": 6285.0}, {"date": "2020-04-27", "close": 0.8791, "volume": 2450.0}, {"date": "2020-04-28", "close": 0.8381, "volume": 1101.0}, {"date": "2020-04-29", "close": 0.8408, "volume": 1494.0}, {"date": "2020-04-30", "close": 0.8452, "volume": 12139.0}, {"date": "2020-05-01", "close": 0.855, "volume": 3915.0}, {"date": "2020-05-04", "close": 0.88, "volume": 11650.0}, {"date": "2020-05-05", "close": 0.85, "volume": 5661.0}, {"date": "2020-05-06", "close": 0.85, "volume": 13752.0}, {"date": "2020-05-07", "close": 0.8453, "volume": 17742.0}, {"date": "2020-05-08", "close": 0.95, "volume": 7843.0}, {"date": "2020-05-11", "close": 0.98, "volume": 20442.0}, {"date": "2020-05-12", "close": 1.02, "volume": 6478.0}, {"date": "2020-05-13", "close": 0.9131, "volume": 6718.0}, {"date": "2020-05-14", "close": 0.9131, "volume": null}, {"date": "2020-05-15", "close": 0.9315, "volume": 18180.0}, {"date": "2020-05-18", "close": 0.9, "volume": 5879.0}, {"date": "2020-05-19", "close": 0.8844, "volume": 1917.0}, {"date": "2020-05-20", "close": 0.9136, "volume": 1051.0}, {"date": "2020-05-21", "close": 0.87, "volume": 3781.0}, {"date": "2020-05-22", "close": 0.9, "volume": 3152.0}, {"date": "2020-05-26", "close": 0.9199, "volume": 4340.0}, {"date": "2020-05-27", "close": 0.9, "volume": 7929.0}, {"date": "2020-05-28", "close": 0.9991, "volume": 40751.0}, {"date": "2020-05-29", "close": 0.9999, "volume": 9550.0}, {"date": "2020-06-01", "close": 1.02, "volume": 48082.0}, {"date": "2020-06-02", "close": 1.025, "volume": 9944.0}, {"date": "2020-06-03", "close": 0.9205, "volume": 3703.0}, {"date": "2020-06-04", "close": 1.0, "volume": 2933.0}, {"date": "2020-06-05", "close": 1.04, "volume": 8350.0}, {"date": "2020-06-08", "close": 1.04, "volume": 18412.0}, {"date": "2020-06-09", "close": 1.05, "volume": 4286.0}, {"date": "2020-06-10", "close": 1.0, "volume": 220282.0}, {"date": "2020-06-11", "close": 1.05, "volume": 177708.0}, {"date": "2020-06-12", "close": 1.2, "volume": 100264.0}, {"date": "2020-06-15", "close": 1.1601, "volume": 50561.0}, {"date": "2020-06-16", "close": 1.17, "volume": 34353.0}, {"date": "2020-06-17", "close": 1.37, "volume": 731773.0}, {"date": "2020-06-18", "close": 1.33, "volume": 92533.0}, {"date": "2020-06-19", "close": 1.63, "volume": 14350540.0}, {"date": "2020-06-22", "close": 1.24, "volume": 980246.0}, {"date": "2020-06-23", "close": 1.21, "volume": 757647.0}, {"date": "2020-06-24", "close": 1.21, "volume": 303541.0}, {"date": "2020-06-25", "close": 1.15, "volume": 208732.0}, {"date": "2020-06-26", "close": 1.02, "volume": 379732.0}, {"date": "2020-06-29", "close": 1.0, "volume": 169168.0}, {"date": "2020-06-30", "close": 1.4, "volume": 7123146.0}, {"date": "2020-07-01", "close": 1.15, "volume": 1096482.0}, {"date": "2020-07-02", "close": 1.11, "volume": 182624.0}, {"date": "2020-07-06", "close": 1.25, "volume": 1054295.0}, {"date": "2020-07-07", "close": 1.11, "volume": 253748.0}, {"date": "2020-07-08", "close": 1.0796, "volume": 149961.0}, {"date": "2020-07-09", "close": 1.06, "volume": 106620.0}, {"date": "2020-07-10", "close": 1.09, "volume": 126592.0}, {"date": "2020-07-13", "close": 1.09, "volume": 151622.0}, {"date": "2020-07-14", "close": 1.05, "volume": 83210.0}, {"date": "2020-07-15", "close": 1.0702, "volume": 532248.0}, {"date": "2020-07-16", "close": 1.1, "volume": 176154.0}, {"date": "2020-07-17", "close": 1.09, "volume": 156913.0}, {"date": "2020-07-20", "close": 1.09, "volume": 111628.0}, {"date": "2020-07-21", "close": 1.14, "volume": 300258.0}, {"date": "2020-07-22", "close": 1.155, "volume": 97979.0}, {"date": "2020-07-23", "close": 1.15, "volume": 156917.0}, {"date": "2020-07-24", "close": 1.15, "volume": 42565.0}, {"date": "2020-07-27", "close": 1.1306, "volume": 61726.0}, {"date": "2020-07-28", "close": 1.22, "volume": 263830.0}, {"date": "2020-07-29", "close": 1.16, "volume": 126617.0}, {"date": "2020-07-30", "close": 1.15, "volume": 49528.0}, {"date": "2020-07-31", "close": 1.39, "volume": 1235354.0}, {"date": "2020-08-03", "close": 1.25, "volume": 308466.0}, {"date": "2020-08-04", "close": 1.29, "volume": 152842.0}, {"date": "2020-08-05", "close": 1.2499, "volume": 73278.0}, {"date": "2020-08-06", "close": 1.28, "volume": 120832.0}, {"date": "2020-08-07", "close": 1.23, "volume": 79919.0}, {"date": "2020-08-10", "close": 1.17, "volume": 6715489.0}, {"date": "2020-08-11", "close": 1.83, "volume": 70414500.0}, {"date": "2020-08-12", "close": 2.0, "volume": 2835849.0}, {"date": "2020-08-13", "close": 1.77, "volume": 743106.0}, {"date": "2020-08-14", "close": 1.58, "volume": 664022.0}, {"date": "2020-08-17", "close": 1.58, "volume": 200342.0}, {"date": "2020-08-18", "close": 1.39, "volume": 180479.0}, {"date": "2020-08-19", "close": 1.43, "volume": 125550.0}, {"date": "2020-08-20", "close": 1.3, "volume": 190619.0}, {"date": "2020-08-21", "close": 1.29, "volume": 142671.0}, {"date": "2020-08-24", "close": 1.3, "volume": 146610.0}, {"date": "2020-08-25", "close": 1.32, "volume": 153886.0}, {"date": "2020-08-26", "close": 1.22, "volume": 87242.0}, {"date": "2020-08-27", "close": 1.25, "volume": 139337.0}, {"date": "2020-08-28", "close": 1.21, "volume": 42666.0}, {"date": "2020-08-31", "close": 1.12, "volume": 89237.0}, {"date": "2020-09-01", "close": 1.17, "volume": 72690.0}, {"date": "2020-09-02", "close": 1.14, "volume": 59088.0}, {"date": "2020-09-03", "close": 1.12, "volume": 67777.0}, {"date": "2020-09-04", "close": 1.1, "volume": 64109.0}, {"date": "2020-09-08", "close": 1.12, "volume": 36845.0}, {"date": "2020-09-09", "close": 1.095, "volume": 66817.0}, {"date": "2020-09-10", "close": 1.06, "volume": 227355.0}, {"date": "2020-09-11", "close": 1.03, "volume": 21324.0}, {"date": "2020-09-14", "close": 1.05, "volume": 40480.0}, {"date": "2020-09-15", "close": 1.01, "volume": 116949.0}, {"date": "2020-09-16", "close": 1.04, "volume": 57662.0}, {"date": "2020-09-17", "close": 1.04, "volume": 50060.0}, {"date": "2020-09-18", "close": 1.03, "volume": 30120.0}, {"date": "2020-09-21", "close": 1.005, "volume": 16743.0}, {"date": "2020-09-22", "close": 1.0, "volume": 32769.0}, {"date": "2020-09-23", "close": 1.02, "volume": 139241.0}, {"date": "2020-09-24", "close": 0.9948, "volume": 44780.0}, {"date": "2020-09-25", "close": 1.07, "volume": 300750.0}, {"date": "2020-09-28", "close": 2.95, "volume": 140358000.0}, {"date": "2020-09-29", "close": 2.17, "volume": 7970817.0}, {"date": "2020-09-30", "close": 1.76, "volume": 2881467.0}, {"date": "2020-10-01", "close": 1.92, "volume": 13044450.0}, {"date": "2020-10-02", "close": 1.77, "volume": 1537592.0}, {"date": "2020-10-05", "close": 1.78, "volume": 761826.0}, {"date": "2020-10-06", "close": 1.82, "volume": 1324455.0}, {"date": "2020-10-07", "close": 1.78, "volume": 639316.0}, {"date": "2020-10-08", "close": 2.34, "volume": 58298040.0}, {"date": "2020-10-09", "close": 2.37, "volume": 2668156.0}, {"date": "2020-10-12", "close": 2.12, "volume": 906161.0}, {"date": "2020-10-13", "close": 1.95, "volume": 672451.0}, {"date": "2020-10-14", "close": 2.02, "volume": 477532.0}, {"date": "2020-10-15", "close": 1.98, "volume": 440142.0}, {"date": "2020-10-16", "close": 1.94, "volume": 457141.0}, {"date": "2020-10-19", "close": 1.88, "volume": 387683.0}, {"date": "2020-10-20", "close": 1.91, "volume": 314317.0}, {"date": "2020-10-21", "close": 1.89, "volume": 468316.0}, {"date": "2020-10-22", "close": 1.93, "volume": 651872.0}, {"date": "2020-10-23", "close": 1.97, "volume": 277685.0}, {"date": "2020-10-26", "close": 1.91, "volume": 178880.0}, {"date": "2020-10-27", "close": 1.93, "volume": 847699.0}, {"date": "2020-10-28", "close": 1.84, "volume": 316112.0}, {"date": "2020-10-29", "close": 1.75, "volume": 224287.0}, {"date": "2020-10-30", "close": 1.63, "volume": 234731.0}, {"date": "2020-11-02", "close": 1.62, "volume": 109826.0}, {"date": "2020-11-03", "close": 1.68, "volume": 147837.0}, {"date": "2020-11-04", "close": 1.58, "volume": 84524.0}, {"date": "2020-11-05", "close": 1.65, "volume": 92274.0}, {"date": "2020-11-06", "close": 1.67, "volume": 120196.0}, {"date": "2020-11-09", "close": 1.75, "volume": 611462.0}, {"date": "2020-11-10", "close": 1.93, "volume": 1401756.0}, {"date": "2020-11-11", "close": 1.74, "volume": 574747.0}, {"date": "2020-11-12", "close": 1.64, "volume": 193946.0}, {"date": "2020-11-13", "close": 1.6, "volume": 185714.0}, {"date": "2020-11-16", "close": 1.61, "volume": 137024.0}, {"date": "2020-11-17", "close": 1.62, "volume": 247326.0}, {"date": "2020-11-18", "close": 1.62, "volume": 195777.0}, {"date": "2020-11-19", "close": 1.65, "volume": 229744.0}, {"date": "2020-11-20", "close": 1.61, "volume": 172551.0}, {"date": "2020-11-23", "close": 1.58, "volume": 247148.0}, {"date": "2020-11-24", "close": 1.59, "volume": 158388.0}, {"date": "2020-11-25", "close": 1.68, "volume": 272982.0}, {"date": "2020-11-27", "close": 1.7175, "volume": 93965.0}, {"date": "2020-11-30", "close": 1.68, "volume": 134096.0}, {"date": "2020-12-01", "close": 1.65, "volume": 120755.0}, {"date": "2020-12-02", "close": 1.69, "volume": 284053.0}, {"date": "2020-12-03", "close": 1.7, "volume": 124058.0}, {"date": "2020-12-04", "close": 1.89, "volume": 1409240.0}, {"date": "2020-12-07", "close": 1.9, "volume": 1544080.0}, {"date": "2020-12-08", "close": 1.87, "volume": 1283143.0}, {"date": "2020-12-09", "close": 1.73, "volume": 343249.0}, {"date": "2020-12-10", "close": 1.68, "volume": 196268.0}, {"date": "2020-12-11", "close": 1.67, "volume": 171846.0}, {"date": "2020-12-14", "close": 1.67, "volume": 95166.0}, {"date": "2020-12-15", "close": 1.78, "volume": 368257.0}, {"date": "2020-12-16", "close": 1.81, "volume": 491225.0}, {"date": "2020-12-17", "close": 1.83, "volume": 665229.0}, {"date": "2020-12-18", "close": 1.81, "volume": 212626.0}, {"date": "2020-12-21", "close": 1.75, "volume": 133648.0}, {"date": "2020-12-22", "close": 1.7, "volume": 140813.0}, {"date": "2020-12-23", "close": 1.67, "volume": 177186.0}, {"date": "2020-12-24", "close": 1.68, "volume": 93145.0}, {"date": "2020-12-28", "close": 1.7201, "volume": 675727.0}, {"date": "2020-12-29", "close": 2.05, "volume": 77335270.0}, {"date": "2020-12-30", "close": 2.1, "volume": 3787550.0}, {"date": "2020-12-31", "close": 1.87, "volume": 776986.0}, {"date": "2021-01-04", "close": 1.82, "volume": 555489.0}, {"date": "2021-01-05", "close": 1.91, "volume": 275447.0}, {"date": "2021-01-06", "close": 2.04, "volume": 3374316.0}, {"date": "2021-01-07", "close": 1.9, "volume": 1272037.0}, {"date": "2021-01-08", "close": 2.25, "volume": 3414045.0}, {"date": "2021-01-11", "close": 2.05, "volume": 739504.0}, {"date": "2021-01-12", "close": 2.14, "volume": 890743.0}, {"date": "2021-01-13", "close": 2.09, "volume": 265339.0}, {"date": "2021-01-14", "close": 2.35, "volume": 2480651.0}, {"date": "2021-01-15", "close": 2.52, "volume": 5647993.0}, {"date": "2021-01-19", "close": 2.63, "volume": 4769900.0}, {"date": "2021-01-20", "close": 2.36, "volume": 1820734.0}, {"date": "2021-01-21", "close": 2.27, "volume": 1015446.0}, {"date": "2021-01-22", "close": 2.29, "volume": 441379.0}, {"date": "2021-01-25", "close": 2.4, "volume": 1836102.0}, {"date": "2021-01-26", "close": 3.14, "volume": 89314320.0}, {"date": "2021-01-27", "close": 4.12, "volume": 30873610.0}, {"date": "2021-01-28", "close": 3.01, "volume": 3672485.0}, {"date": "2021-01-29", "close": 3.07, "volume": 2429358.0}, {"date": "2021-02-01", "close": 3.28, "volume": 1155624.0}, {"date": "2021-02-02", "close": 3.0, "volume": 995943.0}, {"date": "2021-02-03", "close": 3.36, "volume": 1293291.0}, {"date": "2021-02-04", "close": 3.25, "volume": 1075478.0}, {"date": "2021-02-05", "close": 3.27, "volume": 1501664.0}, {"date": "2021-02-08", "close": 3.31, "volume": 975352.0}, {"date": "2021-02-09", "close": 3.36, "volume": 2451758.0}, {"date": "2021-02-10", "close": 3.18, "volume": 851911.0}, {"date": "2021-02-11", "close": 3.3, "volume": 804399.0}, {"date": "2021-02-12", "close": 3.4755, "volume": 684162.0}, {"date": "2021-02-16", "close": 3.83, "volume": 1312833.0}, {"date": "2021-02-17", "close": 3.74, "volume": 986951.0}, {"date": "2021-02-18", "close": 3.81, "volume": 753760.0}, {"date": "2021-02-19", "close": 3.7, "volume": 634301.0}, {"date": "2021-02-22", "close": 3.56, "volume": 656747.0}, {"date": "2021-02-23", "close": 2.86, "volume": 1922328.0}, {"date": "2021-02-24", "close": 3.02, "volume": 391843.0}, {"date": "2021-02-25", "close": 3.19, "volume": 1045569.0}, {"date": "2021-02-26", "close": 2.93, "volume": 301593.0}, {"date": "2021-03-01", "close": 3.13, "volume": 808845.0}, {"date": "2021-03-02", "close": 2.86, "volume": 1178277.0}, {"date": "2021-03-03", "close": 2.67, "volume": 466101.0}, {"date": "2021-03-04", "close": 2.33, "volume": 508801.0}, {"date": "2021-03-05", "close": 2.42, "volume": 294842.0}, {"date": "2021-03-08", "close": 2.5, "volume": 145957.0}, {"date": "2021-03-09", "close": 2.6, "volume": 568700.0}, {"date": "2021-03-10", "close": 2.55, "volume": 117861.0}, {"date": "2021-03-11", "close": 2.89, "volume": 450039.0}, {"date": "2021-03-12", "close": 2.97, "volume": 1703359.0}, {"date": "2021-03-15", "close": 3.02, "volume": 643839.0}, {"date": "2021-03-16", "close": 2.84, "volume": 472776.0}, {"date": "2021-03-17", "close": 2.92, "volume": 960331.0}, {"date": "2021-03-18", "close": 2.95, "volume": 773334.0}, {"date": "2021-03-19", "close": 2.97, "volume": 379767.0}, {"date": "2021-03-22", "close": 3.06, "volume": 242665.0}, {"date": "2021-03-23", "close": 3.08, "volume": 767451.0}, {"date": "2021-03-24", "close": 2.78, "volume": 241822.0}, {"date": "2021-03-25", "close": 2.7, "volume": 500715.0}, {"date": "2021-03-26", "close": 2.8, "volume": 558111.0}, {"date": "2021-03-29", "close": 2.64, "volume": 338175.0}, {"date": "2021-03-30", "close": 2.56, "volume": 872762.0}, {"date": "2021-03-31", "close": 2.53, "volume": 422166.0}, {"date": "2021-04-01", "close": 2.64, "volume": 336741.0}, {"date": "2021-04-05", "close": 2.71, "volume": 605308.0}, {"date": "2021-04-06", "close": 2.66, "volume": 231641.0}, {"date": "2021-04-07", "close": 2.62, "volume": 159235.0}, {"date": "2021-04-08", "close": 2.57, "volume": 275590.0}, {"date": "2021-04-09", "close": 2.57, "volume": 97548.0}, {"date": "2021-04-12", "close": 2.42, "volume": 484982.0}, {"date": "2021-04-13", "close": 2.19, "volume": 375167.0}, {"date": "2021-04-14", "close": 2.24, "volume": 147210.0}, {"date": "2021-04-15", "close": 2.18, "volume": 865643.0}, {"date": "2021-04-16", "close": 1.92, "volume": 375188.0}, {"date": "2021-04-19", "close": 1.95, "volume": 105230.0}, {"date": "2021-04-20", "close": 1.88, "volume": 233709.0}, {"date": "2021-04-21", "close": 1.99, "volume": 119280.0}, {"date": "2021-04-22", "close": 1.98, "volume": 450997.0}, {"date": "2021-04-23", "close": 2.23, "volume": 484240.0}, {"date": "2021-04-26", "close": 2.15, "volume": 98274.0}, {"date": "2021-04-27", "close": 2.23, "volume": 192286.0}, {"date": "2021-04-28", "close": 2.21, "volume": 166792.0}, {"date": "2021-04-29", "close": 2.1, "volume": 105257.0}, {"date": "2021-04-30", "close": 2.02, "volume": 100769.0}, {"date": "2021-05-03", "close": 2.05, "volume": 75960.0}, {"date": "2021-05-04", "close": 2.13, "volume": 103189.0}, {"date": "2021-05-05", "close": 2.17, "volume": 603029.0}, {"date": "2021-05-06", "close": 2.04, "volume": 281421.0}, {"date": "2021-05-07", "close": 2.13, "volume": 966077.0}, {"date": "2021-05-10", "close": 2.06, "volume": 159194.0}, {"date": "2021-05-11", "close": 1.93, "volume": 435521.0}, {"date": "2021-05-12", "close": 1.9799, "volume": 1218271.0}, {"date": "2021-05-13", "close": 1.98, "volume": 148221.0}, {"date": "2021-05-14", "close": 2.15, "volume": 767482.0}, {"date": "2021-05-17", "close": 2.08, "volume": 368653.0}, {"date": "2021-05-18", "close": 2.06, "volume": 235275.0}, {"date": "2021-05-19", "close": 2.13, "volume": 207879.0}, {"date": "2021-05-20", "close": 2.63, "volume": 4553587.0}, {"date": "2021-05-21", "close": 2.45, "volume": 3721422.0}, {"date": "2021-05-24", "close": 2.49, "volume": 937289.0}, {"date": "2021-05-25", "close": 2.3, "volume": 594438.0}, {"date": "2021-05-26", "close": 2.36, "volume": 264960.0}, {"date": "2021-05-27", "close": 2.42, "volume": 280242.0}, {"date": "2021-05-28", "close": 2.3, "volume": 339190.0}, {"date": "2021-06-01", "close": 2.35, "volume": 611148.0}, {"date": "2021-06-02", "close": 2.57, "volume": 2431096.0}, {"date": "2021-06-03", "close": 2.86, "volume": 3116554.0}, {"date": "2021-06-04", "close": 2.62, "volume": 839075.0}, {"date": "2021-06-07", "close": 2.74, "volume": 1391991.0}, {"date": "2021-06-08", "close": 2.88, "volume": 1408087.0}, {"date": "2021-06-09", "close": 2.74, "volume": 607804.0}, {"date": "2021-06-10", "close": 2.62, "volume": 180488.0}, {"date": "2021-06-11", "close": 3.05, "volume": 6505189.0}, {"date": "2021-06-14", "close": 3.31, "volume": 5594416.0}, {"date": "2021-06-15", "close": 3.2, "volume": 4156180.0}, {"date": "2021-06-16", "close": 3.01, "volume": 1060637.0}, {"date": "2021-06-17", "close": 3.39, "volume": 6675585.0}, {"date": "2021-06-18", "close": 2.66, "volume": 3148247.0}, {"date": "2021-06-21", "close": 2.5, "volume": 1580553.0}, {"date": "2021-06-22", "close": 2.47, "volume": 886139.0}, {"date": "2021-06-23", "close": 2.45, "volume": 418525.0}, {"date": "2021-06-24", "close": 2.59, "volume": 851459.0}, {"date": "2021-06-25", "close": 2.51, "volume": 239789.0}, {"date": "2021-06-28", "close": 2.64, "volume": 867590.0}, {"date": "2021-06-29", "close": 2.58, "volume": 159618.0}, {"date": "2021-06-30", "close": 2.62, "volume": 263543.0}, {"date": "2021-07-01", "close": 2.6, "volume": 279256.0}, {"date": "2021-07-02", "close": 2.6, "volume": 269262.0}, {"date": "2021-07-06", "close": 2.79, "volume": 1692368.0}, {"date": "2021-07-07", "close": 2.77, "volume": 1279586.0}, {"date": "2021-07-08", "close": 3.06, "volume": 10313180.0}, {"date": "2021-07-09", "close": 2.94, "volume": 3173322.0}, {"date": "2021-07-12", "close": 3.15, "volume": 1156793.0}, {"date": "2021-07-13", "close": 3.35, "volume": 10943890.0}, {"date": "2021-07-14", "close": 3.54, "volume": 37650090.0}, {"date": "2021-07-15", "close": 3.29, "volume": 1888195.0}, {"date": "2021-07-16", "close": 3.57, "volume": 1556769.0}, {"date": "2021-07-19", "close": 3.48, "volume": 18027440.0}, {"date": "2021-07-20", "close": 3.64, "volume": 1818624.0}, {"date": "2021-07-21", "close": 3.89, "volume": 1056189.0}, {"date": "2021-07-22", "close": 3.98, "volume": 956870.0}, {"date": "2021-07-23", "close": 3.6, "volume": 428423.0}, {"date": "2021-07-26", "close": 3.39, "volume": 385131.0}, {"date": "2021-07-27", "close": 3.41, "volume": 287497.0}, {"date": "2021-07-28", "close": 3.63, "volume": 190601.0}, {"date": "2021-07-29", "close": 3.8, "volume": 231385.0}, {"date": "2021-07-30", "close": 3.83, "volume": 407104.0}, {"date": "2021-08-02", "close": 3.64, "volume": 180852.0}, {"date": "2021-08-03", "close": 3.44, "volume": 101937.0}, {"date": "2021-08-04", "close": 3.54, "volume": 183092.0}, {"date": "2021-08-05", "close": 3.68, "volume": 166012.0}, {"date": "2021-08-06", "close": 3.75, "volume": 157518.0}, {"date": "2021-08-09", "close": 3.85, "volume": 586660.0}, {"date": "2021-08-10", "close": 4.1, "volume": 494295.0}, {"date": "2021-08-11", "close": 3.89, "volume": 165857.0}, {"date": "2021-08-12", "close": 4.08, "volume": 322369.0}, {"date": "2021-08-13", "close": 3.99, "volume": 270523.0}, {"date": "2021-08-16", "close": 3.43, "volume": 757298.0}, {"date": "2021-08-17", "close": 3.19, "volume": 369672.0}, {"date": "2021-08-18", "close": 3.37, "volume": 199289.0}, {"date": "2021-08-19", "close": 3.02, "volume": 239959.0}, {"date": "2021-08-20", "close": 3.32, "volume": 210908.0}, {"date": "2021-08-23", "close": 3.47, "volume": 225454.0}, {"date": "2021-08-24", "close": 3.49, "volume": 94964.0}, {"date": "2021-08-25", "close": 3.31, "volume": 202229.0}, {"date": "2021-08-26", "close": 3.17, "volume": 123973.0}, {"date": "2021-08-27", "close": 3.24, "volume": 230792.0}, {"date": "2021-08-30", "close": 3.07, "volume": 165638.0}, {"date": "2021-08-31", "close": 3.21, "volume": 124300.0}, {"date": "2021-09-01", "close": 3.21, "volume": 97640.0}, {"date": "2021-09-02", "close": 3.37, "volume": 254156.0}, {"date": "2021-09-03", "close": 3.28, "volume": 80607.0}, {"date": "2021-09-07", "close": 3.38, "volume": 78953.0}, {"date": "2021-09-08", "close": 3.24, "volume": 45156.0}, {"date": "2021-09-09", "close": 3.39, "volume": 51588.0}, {"date": "2021-09-10", "close": 3.36, "volume": 21952.0}, {"date": "2021-09-13", "close": 3.22, "volume": 41378.0}, {"date": "2021-09-14", "close": 2.94, "volume": 196838.0}, {"date": "2021-09-15", "close": 3.03, "volume": 53689.0}, {"date": "2021-09-16", "close": 3.0, "volume": 27085.0}, {"date": "2021-09-17", "close": 3.1, "volume": 69960.0}, {"date": "2021-09-20", "close": 2.86, "volume": 84395.0}, {"date": "2021-09-21", "close": 2.68, "volume": 124202.0}, {"date": "2021-09-22", "close": 2.82, "volume": 31052.0}, {"date": "2021-09-23", "close": 2.81, "volume": 136038.0}, {"date": "2021-09-24", "close": 2.92, "volume": 70745.0}, {"date": "2021-09-27", "close": 3.01, "volume": 121115.0}, {"date": "2021-09-28", "close": 2.88, "volume": 66692.0}, {"date": "2021-09-29", "close": 2.8, "volume": 53640.0}, {"date": "2021-09-30", "close": 2.95, "volume": 49604.0}, {"date": "2021-10-01", "close": 2.94, "volume": 152188.0}, {"date": "2021-10-04", "close": 2.89, "volume": 34729.0}, {"date": "2021-10-05", "close": 2.95, "volume": 161288.0}, {"date": "2021-10-06", "close": 2.9, "volume": 33785.0}, {"date": "2021-10-07", "close": 2.9, "volume": 26816.0}, {"date": "2021-10-08", "close": 2.87, "volume": 10941.0}, {"date": "2021-10-11", "close": 2.85, "volume": 17448.0}, {"date": "2021-10-12", "close": 2.86, "volume": 9785.0}, {"date": "2021-10-13", "close": 2.87, "volume": 20472.0}, {"date": "2021-10-14", "close": 2.89, "volume": 55340.0}, {"date": "2021-10-15", "close": 3.01, "volume": 148173.0}, {"date": "2021-10-18", "close": 2.92, "volume": 35668.0}, {"date": "2021-10-19", "close": 2.89, "volume": 18371.0}, {"date": "2021-10-20", "close": 2.93, "volume": 32525.0}, {"date": "2021-10-21", "close": 2.98, "volume": 56225.0}, {"date": "2021-10-22", "close": 3.21, "volume": 1223882.0}, {"date": "2021-10-25", "close": 3.09, "volume": 463338.0}, {"date": "2021-10-26", "close": 3.24, "volume": 192265.0}, {"date": "2021-10-27", "close": 3.26, "volume": 128732.0}, {"date": "2021-10-28", "close": 3.56, "volume": 395545.0}, {"date": "2021-10-29", "close": 3.3, "volume": 124922.0}, {"date": "2021-11-01", "close": 3.45, "volume": 3193264.0}, {"date": "2021-11-02", "close": 3.48, "volume": 849327.0}, {"date": "2021-11-03", "close": 3.7, "volume": 231201.0}, {"date": "2021-11-04", "close": 3.69, "volume": 157482.0}, {"date": "2021-11-05", "close": 3.64, "volume": 109118.0}, {"date": "2021-11-08", "close": 3.61, "volume": 49504.0}, {"date": "2021-11-09", "close": 3.62, "volume": 116253.0}, {"date": "2021-11-10", "close": 3.65, "volume": 142279.0}, {"date": "2021-11-11", "close": 3.56, "volume": 67919.0}, {"date": "2021-11-12", "close": 3.57, "volume": 4487261.0}, {"date": "2021-11-15", "close": 3.99, "volume": 2351419.0}, {"date": "2021-11-16", "close": 3.73, "volume": 380310.0}, {"date": "2021-11-17", "close": 4.11, "volume": 309638.0}, {"date": "2021-11-18", "close": 4.43, "volume": 509379.0}, {"date": "2021-11-19", "close": 4.23, "volume": 221788.0}, {"date": "2021-11-22", "close": 4.33, "volume": 139388.0}, {"date": "2021-11-23", "close": 4.4, "volume": 96765.0}, {"date": "2021-11-24", "close": 4.74, "volume": 176021.0}, {"date": "2021-11-26", "close": 4.49, "volume": 126183.0}, {"date": "2021-11-29", "close": 4.59, "volume": 176794.0}, {"date": "2021-11-30", "close": 4.36, "volume": 137077.0}, {"date": "2021-12-01", "close": 4.36, "volume": 90142.0}, {"date": "2021-12-02", "close": 4.41, "volume": 74232.0}, {"date": "2021-12-03", "close": 4.725, "volume": 154213.0}, {"date": "2021-12-06", "close": 5.13, "volume": 357151.0}, {"date": "2021-12-07", "close": 5.19, "volume": 206792.0}, {"date": "2021-12-08", "close": 5.53, "volume": 220107.0}, {"date": "2021-12-09", "close": 6.15, "volume": 503343.0}, {"date": "2021-12-10", "close": 5.85, "volume": 224178.0}, {"date": "2021-12-13", "close": 5.905, "volume": 254613.0}, {"date": "2021-12-14", "close": 6.03, "volume": 105674.0}, {"date": "2021-12-15", "close": 6.46, "volume": 310545.0}, {"date": "2021-12-16", "close": 6.55, "volume": 236533.0}, {"date": "2021-12-17", "close": 6.81, "volume": 194630.0}, {"date": "2021-12-20", "close": 6.55, "volume": 220448.0}, {"date": "2021-12-21", "close": 6.63, "volume": 101207.0}, {"date": "2021-12-22", "close": 6.8, "volume": 220203.0}, {"date": "2021-12-23", "close": 6.96, "volume": 83553.0}, {"date": "2021-12-27", "close": 7.06, "volume": 134236.0}, {"date": "2021-12-28", "close": 6.27, "volume": 455860.0}, {"date": "2021-12-29", "close": 6.36, "volume": 108992.0}, {"date": "2021-12-30", "close": 5.79, "volume": 225749.0}, {"date": "2021-12-31", "close": 5.62, "volume": 103749.0}, {"date": "2022-01-03", "close": 5.24, "volume": 241608.0}, {"date": "2022-01-04", "close": 5.08, "volume": 163002.0}, {"date": "2022-01-05", "close": 5.25, "volume": 161530.0}, {"date": "2022-01-06", "close": 5.1, "volume": 186011.0}, {"date": "2022-01-07", "close": 5.72, "volume": 189874.0}, {"date": "2022-01-10", "close": 5.33, "volume": 72922.0}, {"date": "2022-01-11", "close": 5.11, "volume": 96896.0}, {"date": "2022-01-12", "close": 5.09, "volume": 64051.0}, {"date": "2022-01-13", "close": 5.14, "volume": 117637.0}, {"date": "2022-01-14", "close": 5.34, "volume": 44126.0}, {"date": "2022-01-18", "close": 5.4, "volume": 70846.0}, {"date": "2022-01-19", "close": 5.32, "volume": 44595.0}, {"date": "2022-01-20", "close": 5.2, "volume": 38797.0}, {"date": "2022-01-21", "close": 4.84, "volume": 55202.0}, {"date": "2022-01-24", "close": 4.86, "volume": 69326.0}, {"date": "2022-01-25", "close": 4.73, "volume": 57929.0}, {"date": "2022-01-26", "close": 4.62, "volume": 27075.0}, {"date": "2022-01-27", "close": 4.43, "volume": 54598.0}, {"date": "2022-01-28", "close": 4.68, "volume": 94369.0}, {"date": "2022-01-31", "close": 5.29, "volume": 101182.0}, {"date": "2022-02-01", "close": 5.73, "volume": 221554.0}, {"date": "2022-02-02", "close": 5.7552, "volume": 41442.0}, {"date": "2022-02-03", "close": 5.55, "volume": 69189.0}, {"date": "2022-02-04", "close": 5.6, "volume": 33014.0}, {"date": "2022-02-07", "close": 5.59, "volume": 16267.0}, {"date": "2022-02-08", "close": 5.69, "volume": 26165.0}, {"date": "2022-02-09", "close": 5.99, "volume": 79896.0}, {"date": "2022-02-10", "close": 6.05, "volume": 50473.0}, {"date": "2022-02-11", "close": 5.78, "volume": 54554.0}, {"date": "2022-02-14", "close": 5.6, "volume": 23640.0}, {"date": "2022-02-15", "close": 6.1, "volume": 98948.0}, {"date": "2022-02-16", "close": 5.94, "volume": 44965.0}, {"date": "2022-02-17", "close": 5.77, "volume": 42090.0}, {"date": "2022-02-18", "close": 5.64, "volume": 19761.0}, {"date": "2022-02-22", "close": 5.67, "volume": 12749.0}, {"date": "2022-02-23", "close": 5.75, "volume": 14822.0}, {"date": "2022-02-24", "close": 5.44, "volume": 54074.0}, {"date": "2022-02-25", "close": 5.75, "volume": 47262.0}, {"date": "2022-02-28", "close": 5.91, "volume": 164918.0}, {"date": "2022-03-01", "close": 5.97, "volume": 39717.0}, {"date": "2022-03-02", "close": 6.27, "volume": 85345.0}, {"date": "2022-03-03", "close": 6.05, "volume": 31410.0}, {"date": "2022-03-04", "close": 6.01, "volume": 41481.0}, {"date": "2022-03-07", "close": 5.84, "volume": 19612.0}, {"date": "2022-03-08", "close": 5.55, "volume": 100150.0}, {"date": "2022-03-09", "close": 5.96, "volume": 94502.0}, {"date": "2022-03-10", "close": 6.13, "volume": 111233.0}, {"date": "2022-03-11", "close": 6.17, "volume": 64290.0}, {"date": "2022-03-14", "close": 5.99, "volume": 38616.0}, {"date": "2022-03-15", "close": 6.0, "volume": 13806.0}, {"date": "2022-03-16", "close": 6.07, "volume": 33141.0}, {"date": "2022-03-17", "close": 6.2, "volume": 8617.0}, {"date": "2022-03-18", "close": 6.01, "volume": 53019.0}, {"date": "2022-03-21", "close": 6.04, "volume": 19226.0}, {"date": "2022-03-22", "close": 6.42, "volume": 93903.0}, {"date": "2022-03-23", "close": 6.45, "volume": 57833.0}, {"date": "2022-03-24", "close": 6.46, "volume": 58149.0}, {"date": "2022-03-25", "close": 6.63, "volume": 28263.0}, {"date": "2022-03-28", "close": 6.8, "volume": 25483.0}, {"date": "2022-03-29", "close": 6.97, "volume": 50019.0}, {"date": "2022-03-30", "close": 6.95, "volume": 49739.0}, {"date": "2022-03-31", "close": 5.47, "volume": 361400.0}, {"date": "2022-04-01", "close": 5.5, "volume": 72977.0}, {"date": "2022-04-04", "close": 5.69, "volume": 38217.0}, {"date": "2022-04-05", "close": 5.3, "volume": 36909.0}, {"date": "2022-04-06", "close": 5.38, "volume": 19465.0}, {"date": "2022-04-07", "close": 5.42, "volume": 20417.0}, {"date": "2022-04-08", "close": 5.47, "volume": 9245.0}, {"date": "2022-04-11", "close": 5.5, "volume": 4523.0}, {"date": "2022-04-12", "close": 5.55, "volume": 61848.0}, {"date": "2022-04-13", "close": 5.57, "volume": 6501.0}, {"date": "2022-04-14", "close": 5.44, "volume": 34640.0}, {"date": "2022-04-18", "close": 5.18, "volume": 43258.0}, {"date": "2022-04-19", "close": 5.15, "volume": 18634.0}, {"date": "2022-04-20", "close": 5.13, "volume": 14871.0}, {"date": "2022-04-21", "close": 4.86, "volume": 42589.0}, {"date": "2022-04-22", "close": 4.84, "volume": 22579.0}, {"date": "2022-04-25", "close": 4.96, "volume": 12019.0}, {"date": "2022-04-26", "close": 4.6, "volume": 29292.0}, {"date": "2022-04-27", "close": 4.6405, "volume": 47564.0}, {"date": "2022-04-28", "close": 4.67, "volume": 19721.0}, {"date": "2022-04-29", "close": 4.71, "volume": 13815.0}, {"date": "2022-05-02", "close": 4.65, "volume": 26990.0}, {"date": "2022-05-03", "close": 4.64, "volume": 37543.0}, {"date": "2022-05-04", "close": 4.71, "volume": 56729.0}, {"date": "2022-05-05", "close": 4.87, "volume": 94016.0}, {"date": "2022-05-06", "close": 5.24, "volume": 75994.0}, {"date": "2022-05-09", "close": 4.79, "volume": 67156.0}, {"date": "2022-05-10", "close": 4.94, "volume": 32460.0}, {"date": "2022-05-11", "close": 4.93, "volume": 9507.0}, {"date": "2022-05-12", "close": 4.55, "volume": 44216.0}, {"date": "2022-05-13", "close": 4.63, "volume": 13896.0}, {"date": "2022-05-16", "close": 4.85, "volume": 68644.0}, {"date": "2022-05-17", "close": 4.95, "volume": 16458.0}, {"date": "2022-05-18", "close": 4.87, "volume": 70309.0}, {"date": "2022-05-19", "close": 4.84, "volume": 13804.0}, {"date": "2022-05-20", "close": 4.77, "volume": 7022.0}, {"date": "2022-05-23", "close": 4.65, "volume": 8064.0}, {"date": "2022-05-24", "close": 4.62, "volume": 15233.0}, {"date": "2022-05-25", "close": 4.85, "volume": 16038.0}, {"date": "2022-05-26", "close": 4.76, "volume": 38425.0}, {"date": "2022-05-27", "close": 4.92, "volume": 149121.0}, {"date": "2022-05-31", "close": 5.2, "volume": 122971.0}, {"date": "2022-06-01", "close": 5.3314, "volume": 45797.0}, {"date": "2022-06-02", "close": 5.42, "volume": 33822.0}, {"date": "2022-06-03", "close": 5.6, "volume": 18503.0}, {"date": "2022-06-06", "close": 5.66, "volume": 34440.0}, {"date": "2022-06-07", "close": 5.04, "volume": 109100.0}, {"date": "2022-06-08", "close": 4.4, "volume": 71261.0}, {"date": "2022-06-09", "close": 3.62, "volume": 109468.0}, {"date": "2022-06-10", "close": 4.34, "volume": 146727.0}, {"date": "2022-06-13", "close": 3.93, "volume": 31765.0}, {"date": "2022-06-14", "close": 4.02, "volume": 60003.0}, {"date": "2022-06-15", "close": 4.03, "volume": 47134.0}, {"date": "2022-06-16", "close": 3.87, "volume": 47747.0}, {"date": "2022-06-17", "close": 4.05, "volume": 6725.0}, {"date": "2022-06-21", "close": 3.94, "volume": 42498.0}, {"date": "2022-06-22", "close": 3.72, "volume": 62570.0}, {"date": "2022-06-23", "close": 3.77, "volume": 21146.0}, {"date": "2022-06-24", "close": 3.8, "volume": 45260.0}, {"date": "2022-06-27", "close": 3.62, "volume": 25472.0}, {"date": "2022-06-28", "close": 3.47, "volume": 5467.0}, {"date": "2022-06-29", "close": 3.36, "volume": 22675.0}, {"date": "2022-06-30", "close": 3.34, "volume": 24053.0}, {"date": "2022-07-01", "close": 3.26, "volume": 30153.0}, {"date": "2022-07-05", "close": 3.02, "volume": 103752.0}, {"date": "2022-07-06", "close": 2.73, "volume": 330491.0}, {"date": "2022-07-07", "close": 2.95, "volume": 55815.0}, {"date": "2022-07-08", "close": 2.97, "volume": 18666.0}, {"date": "2022-07-11", "close": 2.99, "volume": 42466.0}, {"date": "2022-07-12", "close": 2.82, "volume": 51078.0}, {"date": "2022-07-13", "close": 2.97, "volume": 26956.0}, {"date": "2022-07-14", "close": 3.19, "volume": 82182.0}, {"date": "2022-07-15", "close": 3.32, "volume": 60090.0}, {"date": "2022-07-18", "close": 3.38, "volume": 35708.0}, {"date": "2022-07-19", "close": 3.29, "volume": 18999.0}, {"date": "2022-07-20", "close": 3.6, "volume": 29037.0}, {"date": "2022-07-21", "close": 3.51, "volume": 13737.0}, {"date": "2022-07-22", "close": 3.46, "volume": 18781.0}, {"date": "2022-07-25", "close": 3.39, "volume": 19180.0}, {"date": "2022-07-26", "close": 3.48, "volume": 17330.0}, {"date": "2022-07-27", "close": 3.42, "volume": 22113.0}, {"date": "2022-07-28", "close": 3.47, "volume": 19028.0}, {"date": "2022-07-29", "close": 3.49, "volume": 15679.0}, {"date": "2022-08-01", "close": 3.58, "volume": 9146.0}, {"date": "2022-08-02", "close": 3.3, "volume": 16731.0}, {"date": "2022-08-03", "close": 3.18, "volume": 46083.0}, {"date": "2022-08-04", "close": 3.3, "volume": 24373.0}, {"date": "2022-08-05", "close": 3.4, "volume": 2889.0}, {"date": "2022-08-08", "close": 3.33, "volume": 13318.0}, {"date": "2022-08-09", "close": 3.25, "volume": 1327.0}, {"date": "2022-08-10", "close": 3.2, "volume": 20726.0}, {"date": "2022-08-11", "close": 3.07, "volume": 4432.0}, {"date": "2022-08-12", "close": 3.04, "volume": 20632.0}, {"date": "2022-08-15", "close": 3.04, "volume": 4718.0}, {"date": "2022-08-16", "close": 2.975, "volume": 9723.0}, {"date": "2022-08-17", "close": 2.95, "volume": 5283.0}, {"date": "2022-08-18", "close": 2.91, "volume": 4793.0}, {"date": "2022-08-19", "close": 2.94, "volume": 782.0}, {"date": "2022-08-22", "close": 2.91, "volume": 3568.0}, {"date": "2022-08-23", "close": 2.9599, "volume": 1687.0}, {"date": "2022-08-24", "close": 2.94, "volume": 4945.0}, {"date": "2022-08-25", "close": 3.005, "volume": 9452.0}, {"date": "2022-08-26", "close": 2.87, "volume": 12871.0}, {"date": "2022-08-29", "close": 2.82, "volume": 7115.0}, {"date": "2022-08-30", "close": 2.67, "volume": 8485.0}, {"date": "2022-08-31", "close": 2.7, "volume": 11693.0}, {"date": "2022-09-01", "close": 2.6686, "volume": 7272.0}, {"date": "2022-09-02", "close": 2.7, "volume": 11006.0}, {"date": "2022-09-06", "close": 2.53, "volume": 1629.0}, {"date": "2022-09-07", "close": 2.7699, "volume": 10004.0}, {"date": "2022-09-08", "close": 2.63, "volume": 2253.0}, {"date": "2022-09-09", "close": 2.73, "volume": 3686.0}, {"date": "2022-09-12", "close": 2.72, "volume": 9574.0}, {"date": "2022-09-13", "close": 2.56, "volume": 5050.0}, {"date": "2022-09-14", "close": 2.56, "volume": 7300.0}, {"date": "2022-09-15", "close": 2.69, "volume": 2823.0}, {"date": "2022-09-16", "close": 2.52, "volume": 15127.0}, {"date": "2022-09-19", "close": 2.4562, "volume": 7330.0}, {"date": "2022-09-20", "close": 2.39, "volume": 2281.0}, {"date": "2022-09-21", "close": 2.3632, "volume": 711.0}, {"date": "2022-09-22", "close": 2.22, "volume": 2952.0}, {"date": "2022-09-23", "close": 2.14, "volume": 7758.0}, {"date": "2022-09-26", "close": 2.1, "volume": 4854.0}, {"date": "2022-09-27", "close": 2.09, "volume": 5830.0}, {"date": "2022-09-28", "close": 2.06, "volume": 1964.0}, {"date": "2022-09-29", "close": 2.1567, "volume": 3191.0}, {"date": "2022-09-30", "close": 2.13, "volume": 4771.0}, {"date": "2022-10-03", "close": 2.39, "volume": 17325.0}, {"date": "2022-10-04", "close": 2.32, "volume": 5290.0}, {"date": "2022-10-05", "close": 2.17, "volume": 6724.0}, {"date": "2022-10-06", "close": 2.2496, "volume": 440.0}, {"date": "2022-10-07", "close": 2.2, "volume": 1032.0}, {"date": "2022-10-10", "close": 2.225, "volume": 1552.0}, {"date": "2022-10-11", "close": 2.14, "volume": 1206.0}, {"date": "2022-10-12", "close": 2.14, "volume": null}, {"date": "2022-10-13", "close": 2.05, "volume": 16687.0}, {"date": "2022-10-14", "close": 2.06, "volume": 24321.0}, {"date": "2022-10-17", "close": 2.0616, "volume": 13679.0}, {"date": "2022-10-18", "close": 2.1, "volume": 17382.0}, {"date": "2022-10-19", "close": 2.05, "volume": 19531.0}, {"date": "2022-10-20", "close": 2.1144, "volume": 2998.0}, {"date": "2022-10-21", "close": 2.08, "volume": 1542.0}, {"date": "2022-10-24", "close": 2.13, "volume": 1311.0}, {"date": "2022-10-25", "close": 2.02, "volume": 36026.0}, {"date": "2022-10-26", "close": 2.01, "volume": 5618.0}, {"date": "2022-10-27", "close": 1.97, "volume": 27688.0}, {"date": "2022-10-28", "close": 2.06, "volume": 30539.0}, {"date": "2022-10-31", "close": 2.02, "volume": 7105.0}, {"date": "2022-11-01", "close": 2.0, "volume": 13562.0}, {"date": "2022-11-02", "close": 1.95, "volume": 985.0}, {"date": "2022-11-03", "close": 1.95, "volume": null}, {"date": "2022-11-04", "close": 1.86, "volume": 4696.0}, {"date": "2022-11-07", "close": 1.905, "volume": 611.0}, {"date": "2022-11-08", "close": 1.91, "volume": 1566.0}, {"date": "2022-11-09", "close": 1.89, "volume": 3237.0}, {"date": "2022-11-10", "close": 1.8901, "volume": 1950.0}, {"date": "2022-11-11", "close": 1.8801, "volume": 14762.0}, {"date": "2022-11-14", "close": 1.89, "volume": 6557.0}, {"date": "2022-11-15", "close": 1.8363, "volume": 1732.0}, {"date": "2022-11-16", "close": 1.72, "volume": 9301.0}, {"date": "2022-11-17", "close": 1.9, "volume": 5105.0}, {"date": "2022-11-18", "close": 1.87, "volume": 27663.0}, {"date": "2022-11-21", "close": 1.87, "volume": 2425.0}, {"date": "2022-11-22", "close": 1.78, "volume": 1549.0}, {"date": "2022-11-23", "close": 1.8999, "volume": 721.0}, {"date": "2022-11-25", "close": 1.815, "volume": 4164.0}, {"date": "2022-11-28", "close": 1.78, "volume": 14601.0}, {"date": "2022-11-29", "close": 1.67, "volume": 9966.0}, {"date": "2022-11-30", "close": 1.75, "volume": 49235.0}, {"date": "2022-12-01", "close": 1.85, "volume": 14150.0}, {"date": "2022-12-02", "close": 1.7, "volume": 16011.0}, {"date": "2022-12-05", "close": 1.705, "volume": 17002.0}, {"date": "2022-12-06", "close": 1.66, "volume": 3459.0}, {"date": "2022-12-07", "close": 1.81, "volume": 1205.0}, {"date": "2022-12-08", "close": 1.78, "volume": 7077.0}, {"date": "2022-12-09", "close": 1.7399, "volume": 2990.0}, {"date": "2022-12-12", "close": 1.63, "volume": 3204.0}, {"date": "2022-12-13", "close": 1.5899, "volume": 5907.0}, {"date": "2022-12-14", "close": 1.44, "volume": 3599.0}, {"date": "2022-12-15", "close": 1.48, "volume": 1697.0}, {"date": "2022-12-16", "close": 1.57, "volume": 1987.0}, {"date": "2022-12-19", "close": 1.42, "volume": 3140.0}, {"date": "2022-12-20", "close": 1.45, "volume": 3271.0}, {"date": "2022-12-21", "close": 1.46, "volume": 4186.0}, {"date": "2022-12-22", "close": 1.23, "volume": 72852.0}, {"date": "2022-12-23", "close": 1.245, "volume": 13108.0}, {"date": "2022-12-27", "close": 1.2, "volume": 20441.0}, {"date": "2022-12-28", "close": 1.14, "volume": 6318.0}, {"date": "2022-12-29", "close": 1.1774, "volume": 3803.0}, {"date": "2022-12-30", "close": 1.2, "volume": 33147.0}, {"date": "2023-01-03", "close": 1.19, "volume": 2470.0}, {"date": "2023-01-04", "close": 1.44, "volume": 17854.0}, {"date": "2023-01-05", "close": 1.54, "volume": 24578.0}, {"date": "2023-01-06", "close": 2.21, "volume": 96872.0}, {"date": "2023-01-09", "close": 2.37, "volume": 37101.0}, {"date": "2023-01-10", "close": 2.42, "volume": 13527.0}, {"date": "2023-01-11", "close": 2.78, "volume": 55397.0}, {"date": "2023-01-12", "close": 2.63, "volume": 40113.0}, {"date": "2023-01-13", "close": 2.48, "volume": 17605.0}, {"date": "2023-01-17", "close": 2.39, "volume": 9455.0}, {"date": "2023-01-18", "close": 2.33, "volume": 2479.0}, {"date": "2023-01-19", "close": 2.25, "volume": 22489.0}, {"date": "2023-01-20", "close": 2.15, "volume": 12959.0}, {"date": "2023-01-23", "close": 2.06, "volume": 4752.0}, {"date": "2023-01-24", "close": 2.1399, "volume": 2889.0}, {"date": "2023-01-25", "close": 2.01, "volume": 6906.0}, {"date": "2023-01-26", "close": 2.14, "volume": 4142.0}, {"date": "2023-01-27", "close": 2.15, "volume": 3794.0}, {"date": "2023-01-30", "close": 2.2, "volume": 11134.0}, {"date": "2023-01-31", "close": 2.25, "volume": 7700.0}, {"date": "2023-02-01", "close": 2.6, "volume": 46524.0}, {"date": "2023-02-02", "close": 2.62, "volume": 12292.0}, {"date": "2023-02-03", "close": 2.62, "volume": 7269.0}, {"date": "2023-02-06", "close": 2.51, "volume": 34926.0}, {"date": "2023-02-07", "close": 2.14, "volume": 35582.0}, {"date": "2023-02-08", "close": 2.2117, "volume": 3287.0}, {"date": "2023-02-09", "close": 2.1, "volume": 968.0}, {"date": "2023-02-10", "close": 2.09, "volume": 11462.0}, {"date": "2023-02-13", "close": 2.0999, "volume": 1609.0}, {"date": "2023-02-14", "close": 2.065, "volume": 544.0}, {"date": "2023-02-15", "close": 2.0, "volume": 11448.0}, {"date": "2023-02-16", "close": 2.05, "volume": 28335.0}, {"date": "2023-02-17", "close": 2.0, "volume": 2440.0}, {"date": "2023-02-21", "close": 2.04, "volume": 985.0}, {"date": "2023-02-22", "close": 2.02, "volume": 5590.0}, {"date": "2023-02-23", "close": 2.0199, "volume": 1677.0}, {"date": "2023-02-24", "close": 1.94, "volume": 6902.0}, {"date": "2023-02-27", "close": 2.01, "volume": 7140.0}, {"date": "2023-02-28", "close": 1.955, "volume": 24827.0}, {"date": "2023-03-01", "close": 1.96, "volume": 8989.0}, {"date": "2023-03-02", "close": 1.84, "volume": 10119.0}, {"date": "2023-03-03", "close": 1.89, "volume": 17803.0}, {"date": "2023-03-06", "close": 1.97, "volume": 1935.0}, {"date": "2023-03-07", "close": 1.91, "volume": 1803.0}, {"date": "2023-03-08", "close": 1.93, "volume": 1922.0}, {"date": "2023-03-09", "close": 1.84, "volume": 2331.0}, {"date": "2023-03-10", "close": 1.8556, "volume": 1198.0}, {"date": "2023-03-13", "close": 1.86, "volume": 4608.0}, {"date": "2023-03-14", "close": 1.85, "volume": 2539.0}, {"date": "2023-03-15", "close": 1.84, "volume": 1675.0}, {"date": "2023-03-16", "close": 1.8, "volume": 10311.0}, {"date": "2023-03-17", "close": 1.74, "volume": 3994.0}, {"date": "2023-03-20", "close": 1.7199, "volume": 2635.0}, {"date": "2023-03-21", "close": 1.7799, "volume": 802.0}, {"date": "2023-03-22", "close": 1.78, "volume": 433.0}, {"date": "2023-03-23", "close": 1.9499, "volume": 8545.0}, {"date": "2023-03-24", "close": 2.04, "volume": 295348.0}, {"date": "2023-03-27", "close": 1.81, "volume": 50759.0}, {"date": "2023-03-28", "close": 1.71, "volume": 41303.0}, {"date": "2023-03-29", "close": 1.78, "volume": 8513.0}, {"date": "2023-03-30", "close": 1.85, "volume": 5092.0}, {"date": "2023-03-31", "close": 1.75, "volume": 8917.0}, {"date": "2023-04-03", "close": 1.691, "volume": 4059.0}, {"date": "2023-04-04", "close": 1.64, "volume": 3429.0}, {"date": "2023-04-05", "close": 1.7408, "volume": 9577.0}, {"date": "2023-04-06", "close": 1.69, "volume": 875.0}, {"date": "2023-04-10", "close": 1.7638, "volume": 2056.0}, {"date": "2023-04-11", "close": 1.6876, "volume": 12288.0}, {"date": "2023-04-12", "close": 1.62, "volume": 2829.0}, {"date": "2023-04-13", "close": 1.57, "volume": 2501.0}, {"date": "2023-04-14", "close": 1.6, "volume": 4382.0}, {"date": "2023-04-17", "close": 1.51, "volume": 21599.0}, {"date": "2023-04-18", "close": 1.31, "volume": 14059.0}, {"date": "2023-04-19", "close": 1.21, "volume": 47193.0}, {"date": "2023-04-20", "close": 1.26, "volume": 15270.0}, {"date": "2023-04-21", "close": 1.37, "volume": 24906.0}, {"date": "2023-04-24", "close": 1.35, "volume": 36236.0}, {"date": "2023-04-25", "close": 1.33, "volume": 2488.0}, {"date": "2023-04-26", "close": 1.28, "volume": 4293.0}, {"date": "2023-04-27", "close": 1.3699, "volume": 942.0}, {"date": "2023-04-28", "close": 1.19, "volume": 19412.0}, {"date": "2023-05-01", "close": 1.17, "volume": 1568.0}, {"date": "2023-05-02", "close": 1.2499, "volume": 4542.0}, {"date": "2023-05-03", "close": 1.14, "volume": 4013.0}, {"date": "2023-05-04", "close": 1.18, "volume": 4335.0}, {"date": "2023-05-05", "close": 1.18, "volume": 34249.0}, {"date": "2023-05-08", "close": 1.19, "volume": 7934.0}, {"date": "2023-05-09", "close": 1.29, "volume": 19681.0}, {"date": "2023-05-10", "close": 1.36, "volume": 4404.0}, {"date": "2023-05-11", "close": 1.3542, "volume": 3987.0}, {"date": "2023-05-12", "close": 1.3199, "volume": 10274.0}, {"date": "2023-05-15", "close": 1.2501, "volume": 2988.0}, {"date": "2023-05-16", "close": 1.29, "volume": 4023.0}, {"date": "2023-05-17", "close": 1.24, "volume": 731.0}, {"date": "2023-05-18", "close": 1.2453, "volume": 12437.0}, {"date": "2023-05-19", "close": 1.26, "volume": 6306.0}, {"date": "2023-05-22", "close": 1.3, "volume": 3079.0}, {"date": "2023-05-23", "close": 1.24, "volume": 5919.0}, {"date": "2023-05-24", "close": 1.22, "volume": 1292.0}, {"date": "2023-05-25", "close": 1.19, "volume": 3347.0}, {"date": "2023-05-26", "close": 1.17, "volume": 3309.0}, {"date": "2023-05-30", "close": 1.2328, "volume": 6646.0}, {"date": "2023-05-31", "close": 1.2887, "volume": 76471.0}, {"date": "2023-06-01", "close": 1.4278, "volume": 32621.0}, {"date": "2023-06-02", "close": 1.51, "volume": 45344.0}, {"date": "2023-06-05", "close": 1.5219, "volume": 19128.0}, {"date": "2023-06-06", "close": 1.6464, "volume": 35135.0}, {"date": "2023-06-07", "close": 1.57, "volume": 17601.0}, {"date": "2023-06-08", "close": 1.54, "volume": 24116.0}, {"date": "2023-06-09", "close": 1.57, "volume": 4538.0}, {"date": "2023-06-12", "close": 1.6, "volume": 6694.0}, {"date": "2023-06-13", "close": 1.61, "volume": 33188.0}, {"date": "2023-06-14", "close": 1.76, "volume": 65887.0}, {"date": "2023-06-15", "close": 1.79, "volume": 19512.0}, {"date": "2023-06-16", "close": 1.85, "volume": 8145.0}, {"date": "2023-06-20", "close": 1.81, "volume": 9228.0}, {"date": "2023-06-21", "close": 1.76, "volume": 5405.0}, {"date": "2023-06-22", "close": 1.75, "volume": 4921.0}, {"date": "2023-06-23", "close": 1.7, "volume": 5740.0}, {"date": "2023-06-26", "close": 1.9, "volume": 37297.0}, {"date": "2023-06-27", "close": 1.9057, "volume": 14379.0}, {"date": "2023-06-28", "close": 1.9, "volume": 16185.0}, {"date": "2023-06-29", "close": 1.9, "volume": 3594.0}, {"date": "2023-06-30", "close": 1.7999, "volume": 2517.0}, {"date": "2023-07-03", "close": 1.7, "volume": 1655.0}, {"date": "2023-07-05", "close": 1.7, "volume": 2244.0}, {"date": "2023-07-06", "close": 1.6262, "volume": 7492.0}, {"date": "2023-07-07", "close": 1.57, "volume": 5781.0}, {"date": "2023-07-10", "close": 1.53, "volume": 22530.0}, {"date": "2023-07-11", "close": 1.51, "volume": 12924.0}, {"date": "2023-07-12", "close": 1.58, "volume": 137136.0}, {"date": "2023-07-13", "close": 1.68, "volume": 4133.0}, {"date": "2023-07-14", "close": 1.8, "volume": 44737.0}, {"date": "2023-07-17", "close": 1.85, "volume": 24679.0}, {"date": "2023-07-18", "close": 1.86, "volume": 14052.0}, {"date": "2023-07-19", "close": 1.9315, "volume": 5159.0}, {"date": "2023-07-20", "close": 1.8, "volume": 7358.0}, {"date": "2023-07-21", "close": 1.82, "volume": 3886.0}, {"date": "2023-07-24", "close": 1.85, "volume": 12805.0}, {"date": "2023-07-25", "close": 1.85, "volume": 22052.0}, {"date": "2023-07-26", "close": 1.86, "volume": 12020.0}, {"date": "2023-07-27", "close": 1.82, "volume": 6181.0}, {"date": "2023-07-28", "close": 1.707, "volume": 3957.0}, {"date": "2023-07-31", "close": 1.61, "volume": 18329.0}, {"date": "2023-08-01", "close": 1.6, "volume": 9173.0}, {"date": "2023-08-02", "close": 1.405, "volume": 43653.0}, {"date": "2023-08-03", "close": 1.39, "volume": 15637.0}, {"date": "2023-08-04", "close": 1.3, "volume": 5432.0}, {"date": "2023-08-07", "close": 1.58, "volume": 103924.0}, {"date": "2023-08-08", "close": 1.54, "volume": 15092.0}, {"date": "2023-08-09", "close": 1.77, "volume": 23232.0}, {"date": "2023-08-10", "close": 1.77, "volume": 16599.0}, {"date": "2023-08-11", "close": 1.79, "volume": 6313.0}, {"date": "2023-08-14", "close": 1.62, "volume": 12869.0}, {"date": "2023-08-15", "close": 1.33, "volume": 43458.0}, {"date": "2023-08-16", "close": 1.32, "volume": 28180.0}, {"date": "2023-08-17", "close": 1.26, "volume": 32562.0}, {"date": "2023-08-18", "close": 1.27, "volume": 10083.0}, {"date": "2023-08-21", "close": 1.21, "volume": 17029.0}, {"date": "2023-08-22", "close": 1.2, "volume": 14068.0}, {"date": "2023-08-23", "close": 1.19, "volume": 13556.0}, {"date": "2023-08-24", "close": 1.19, "volume": 12947.0}, {"date": "2023-08-25", "close": 1.22, "volume": 1887.0}, {"date": "2023-08-28", "close": 1.13, "volume": 44593.0}, {"date": "2023-08-29", "close": 1.13, "volume": 2556.0}, {"date": "2023-08-30", "close": 1.2, "volume": 10280.0}, {"date": "2023-08-31", "close": 1.17, "volume": 10702.0}, {"date": "2023-09-01", "close": 1.16, "volume": 10843.0}, {"date": "2023-09-05", "close": 1.13, "volume": 2514.0}, {"date": "2023-09-06", "close": 1.07, "volume": 15055.0}, {"date": "2023-09-07", "close": 1.01, "volume": 12620.0}, {"date": "2023-09-08", "close": 1.1, "volume": 35995.0}, {"date": "2023-09-11", "close": 1.1, "volume": 37160.0}, {"date": "2023-09-12", "close": 1.085, "volume": 86116.0}, {"date": "2023-09-13", "close": 1.02, "volume": 11996.0}, {"date": "2023-09-14", "close": 1.0196, "volume": 13800.0}, {"date": "2023-09-15", "close": 1.03, "volume": 21620.0}, {"date": "2023-09-18", "close": 0.96, "volume": 21351.0}, {"date": "2023-09-19", "close": 0.96, "volume": 8962.0}, {"date": "2023-09-20", "close": 1.005, "volume": 134280.0}, {"date": "2023-09-21", "close": 1.03, "volume": 11257.0}, {"date": "2023-09-22", "close": 0.9805, "volume": 26192.0}, {"date": "2023-09-25", "close": 1.04, "volume": 31502.0}, {"date": "2023-09-26", "close": 1.09, "volume": 9035.0}, {"date": "2023-09-27", "close": 1.095, "volume": 7121.0}, {"date": "2023-09-28", "close": 1.08, "volume": 11726.0}, {"date": "2023-09-29", "close": 1.4, "volume": 98773.0}, {"date": "2023-10-02", "close": 1.67, "volume": 88961.0}, {"date": "2023-10-03", "close": 1.635, "volume": 52037.0}, {"date": "2023-10-04", "close": 1.59, "volume": 22769.0}, {"date": "2023-10-05", "close": 1.53, "volume": 10862.0}, {"date": "2023-10-06", "close": 1.57, "volume": 3884.0}, {"date": "2023-10-09", "close": 1.48, "volume": 987.0}, {"date": "2023-10-10", "close": 1.58, "volume": 13116.0}, {"date": "2023-10-11", "close": 1.47, "volume": 863.0}, {"date": "2023-10-12", "close": 1.5, "volume": 3747.0}, {"date": "2023-10-13", "close": 1.55, "volume": 1059.0}, {"date": "2023-10-16", "close": 1.5, "volume": 3512.0}, {"date": "2023-10-17", "close": 1.58, "volume": 8022.0}, {"date": "2023-10-18", "close": 1.56, "volume": 2746.0}, {"date": "2023-10-19", "close": 1.4999, "volume": 12628.0}, {"date": "2023-10-20", "close": 1.44, "volume": 1748.0}, {"date": "2023-10-23", "close": 1.52, "volume": 14650.0}, {"date": "2023-10-24", "close": 1.47, "volume": 17417.0}, {"date": "2023-10-25", "close": 1.5, "volume": 6940.0}, {"date": "2023-10-26", "close": 1.48, "volume": 13846.0}, {"date": "2023-10-27", "close": 1.45, "volume": 16191.0}, {"date": "2023-10-30", "close": 1.43, "volume": 3257.0}, {"date": "2023-10-31", "close": 1.15, "volume": 108688.0}, {"date": "2023-11-01", "close": 1.17, "volume": 4635.0}, {"date": "2023-11-02", "close": 1.22, "volume": 4392.0}, {"date": "2023-11-03", "close": 1.23, "volume": 1713.0}, {"date": "2023-11-06", "close": 1.2909, "volume": 635.0}, {"date": "2023-11-07", "close": 1.23, "volume": 1904.0}, {"date": "2023-11-08", "close": 1.2999, "volume": 2067.0}, {"date": "2023-11-09", "close": 1.19, "volume": 10410.0}, {"date": "2023-11-10", "close": 1.24, "volume": 2489.0}, {"date": "2023-11-13", "close": 1.15, "volume": 2443.0}, {"date": "2023-11-14", "close": 1.09, "volume": 21784.0}, {"date": "2023-11-15", "close": 1.1499, "volume": 18267.0}, {"date": "2023-11-16", "close": 1.16, "volume": 736.0}, {"date": "2023-11-17", "close": 1.13, "volume": 2246.0}, {"date": "2023-11-20", "close": 1.23, "volume": 7321.0}, {"date": "2023-11-21", "close": 1.1, "volume": 5572.0}, {"date": "2023-11-22", "close": 1.09, "volume": 9335.0}, {"date": "2023-11-24", "close": 1.07, "volume": 4057.0}, {"date": "2023-11-27", "close": 1.1, "volume": 1585.0}, {"date": "2023-11-28", "close": 1.125, "volume": 1201.0}, {"date": "2023-11-29", "close": 1.1, "volume": 980.0}, {"date": "2023-11-30", "close": 1.0501, "volume": 13203.0}, {"date": "2023-12-01", "close": 1.105, "volume": 4019.0}, {"date": "2023-12-04", "close": 1.06, "volume": 8937.0}, {"date": "2023-12-05", "close": 1.11, "volume": 14656.0}, {"date": "2023-12-06", "close": 1.091, "volume": 3040.0}, {"date": "2023-12-07", "close": 1.0499, "volume": 10450.0}, {"date": "2023-12-08", "close": 1.0538, "volume": 3083.0}, {"date": "2023-12-11", "close": 1.07, "volume": 7548.0}, {"date": "2023-12-12", "close": 1.03, "volume": 19915.0}, {"date": "2023-12-13", "close": 1.01, "volume": 11196.0}, {"date": "2023-12-14", "close": 1.05, "volume": 941.0}, {"date": "2023-12-15", "close": 1.11, "volume": 89522.0}, {"date": "2023-12-18", "close": 1.1165, "volume": 2998.0}, {"date": "2023-12-19", "close": 1.16, "volume": 1621.0}, {"date": "2023-12-20", "close": 1.1599, "volume": 4983.0}, {"date": "2023-12-21", "close": 1.1, "volume": 884.0}, {"date": "2023-12-22", "close": 1.13, "volume": 3429.0}, {"date": "2023-12-26", "close": 1.12, "volume": 4192.0}, {"date": "2023-12-27", "close": 1.0305, "volume": 20054.0}, {"date": "2023-12-28", "close": 1.05, "volume": 9729.0}, {"date": "2023-12-29", "close": 1.1, "volume": 59732.0}, {"date": "2024-01-02", "close": 1.05, "volume": 6321.0}, {"date": "2024-01-03", "close": 1.06, "volume": 54785.0}, {"date": "2024-01-04", "close": 1.02, "volume": 19887.0}, {"date": "2024-01-05", "close": 1.0702, "volume": 39356.0}, {"date": "2024-01-08", "close": 1.0312, "volume": 7992.0}, {"date": "2024-01-09", "close": 1.06, "volume": 4024.0}, {"date": "2024-01-10", "close": 1.0865, "volume": 11358.0}, {"date": "2024-01-11", "close": 1.08, "volume": 795.0}, {"date": "2024-01-12", "close": 1.0165, "volume": 4177.0}, {"date": "2024-01-16", "close": 1.06, "volume": 1963.0}, {"date": "2024-01-17", "close": 1.03, "volume": 2020.0}, {"date": "2024-01-18", "close": 1.02, "volume": 1569.0}, {"date": "2024-01-19", "close": 1.0, "volume": 15258.0}, {"date": "2024-01-22", "close": 1.05, "volume": 16906.0}, {"date": "2024-01-23", "close": 1.0, "volume": 6777.0}, {"date": "2024-01-24", "close": 1.055, "volume": 18234.0}, {"date": "2024-01-25", "close": 1.01, "volume": 8602.0}, {"date": "2024-01-26", "close": 1.0, "volume": 3608.0}, {"date": "2024-01-29", "close": 1.0001, "volume": 619.0}, {"date": "2024-01-30", "close": 1.0, "volume": 2381.0}, {"date": "2024-01-31", "close": 1.0, "volume": 1750.0}, {"date": "2024-02-01", "close": 1.0, "volume": 7754.0}, {"date": "2024-02-02", "close": 1.0, "volume": 6008.0}, {"date": "2024-02-05", "close": 0.99, "volume": 3340.0}, {"date": "2024-02-06", "close": 1.0, "volume": 1712.0}, {"date": "2024-02-07", "close": 0.9873, "volume": 3424.0}, {"date": "2024-02-08", "close": 0.98, "volume": 1893.0}, {"date": "2024-02-09", "close": 0.9999, "volume": 3711.0}, {"date": "2024-02-12", "close": 1.01, "volume": 7457.0}, {"date": "2024-02-13", "close": 1.0238, "volume": 11436.0}, {"date": "2024-02-14", "close": 1.02, "volume": 1435.0}, {"date": "2024-02-15", "close": 1.05, "volume": 14956.0}, {"date": "2024-02-16", "close": 1.03, "volume": 75597.0}, {"date": "2024-02-20", "close": 1.02, "volume": 20909.0}, {"date": "2024-02-21", "close": 0.99, "volume": 4403.0}, {"date": "2024-02-22", "close": 0.98, "volume": 4924.0}, {"date": "2024-02-23", "close": 0.9994, "volume": 1910.0}, {"date": "2024-02-26", "close": 0.9709, "volume": 2066.0}, {"date": "2024-02-27", "close": 0.938, "volume": 20052.0}, {"date": "2024-02-28", "close": 0.93, "volume": 9228.0}, {"date": "2024-02-29", "close": 0.9497, "volume": 10885.0}, {"date": "2024-03-01", "close": 0.965, "volume": 5085.0}, {"date": "2024-03-04", "close": 0.9301, "volume": 2934.0}, {"date": "2024-03-05", "close": 0.885, "volume": 11628.0}, {"date": "2024-03-06", "close": 0.9299, "volume": 11246.0}, {"date": "2024-03-07", "close": 0.8999, "volume": 11703.0}, {"date": "2024-03-08", "close": 0.8854, "volume": 1992.0}, {"date": "2024-03-11", "close": 0.99, "volume": 55368.0}, {"date": "2024-03-12", "close": 1.09, "volume": 76181.0}, {"date": "2024-03-13", "close": 1.1, "volume": 34694.0}, {"date": "2024-03-14", "close": 1.06, "volume": 5907.0}, {"date": "2024-03-15", "close": 1.13, "volume": 31690.0}, {"date": "2024-03-18", "close": 1.13, "volume": 4675.0}, {"date": "2024-03-19", "close": 1.09, "volume": 5262.0}, {"date": "2024-03-20", "close": 1.1, "volume": 1771.0}, {"date": "2024-03-21", "close": 1.13, "volume": 4283.0}, {"date": "2024-03-22", "close": 1.1, "volume": 25285.0}, {"date": "2024-03-25", "close": 1.05, "volume": 6655.0}, {"date": "2024-03-26", "close": 1.07, "volume": 17383.0}, {"date": "2024-03-27", "close": 1.04, "volume": 7058.0}, {"date": "2024-03-28", "close": 1.06, "volume": 58501.0}, {"date": "2024-04-01", "close": 1.12, "volume": 5405.0}, {"date": "2024-04-02", "close": 1.13, "volume": 11770.0}, {"date": "2024-04-03", "close": 1.13, "volume": 5941.0}, {"date": "2024-04-04", "close": 1.07, "volume": 14036.0}, {"date": "2024-04-05", "close": 1.09, "volume": 8522.0}, {"date": "2024-04-08", "close": 1.05, "volume": 9237.0}, {"date": "2024-04-09", "close": 1.05, "volume": null}, {"date": "2024-04-10", "close": 1.03, "volume": 2852.0}, {"date": "2024-04-11", "close": 1.03, "volume": 26014.0}, {"date": "2024-04-12", "close": 1.0, "volume": 5769.0}, {"date": "2024-04-15", "close": 1.01, "volume": 1596.0}, {"date": "2024-04-16", "close": 1.01, "volume": 13950.0}, {"date": "2024-04-17", "close": 1.045, "volume": 7140.0}, {"date": "2024-04-18", "close": 1.03, "volume": 468.0}, {"date": "2024-04-19", "close": 1.04, "volume": 2848.0}, {"date": "2024-04-22", "close": 1.02, "volume": 9267.0}, {"date": "2024-04-23", "close": 1.07, "volume": 5383.0}, {"date": "2024-04-24", "close": 1.0988, "volume": 572.0}, {"date": "2024-04-25", "close": 1.06, "volume": 8089.0}, {"date": "2024-04-26", "close": 1.05, "volume": 918.0}, {"date": "2024-04-29", "close": 1.065, "volume": 21470.0}, {"date": "2024-04-30", "close": 1.065, "volume": 2629.0}, {"date": "2024-05-01", "close": 1.0985, "volume": 14437.0}, {"date": "2024-05-02", "close": 1.17, "volume": 18783.0}, {"date": "2024-05-03", "close": 1.18, "volume": 21187.0}, {"date": "2024-05-06", "close": 1.25, "volume": 26952.0}, {"date": "2024-05-07", "close": 1.27, "volume": 14702.0}, {"date": "2024-05-08", "close": 1.54, "volume": 303538.0}, {"date": "2024-05-09", "close": 1.295, "volume": 108677.0}, {"date": "2024-05-10", "close": 1.33, "volume": 41768.0}, {"date": "2024-05-13", "close": 1.32, "volume": 11353.0}, {"date": "2024-05-14", "close": 1.479, "volume": 29888.0}, {"date": "2024-05-15", "close": 1.58, "volume": 27344.0}, {"date": "2024-05-16", "close": 1.75, "volume": 37210.0}, {"date": "2024-05-17", "close": 1.98, "volume": 88054.0}, {"date": "2024-05-20", "close": 2.02, "volume": 75021.0}, {"date": "2024-05-21", "close": 2.13, "volume": 24520.0}, {"date": "2024-05-22", "close": 2.37, "volume": 73609.0}, {"date": "2024-05-23", "close": 2.23, "volume": 43851.0}, {"date": "2024-05-24", "close": 2.2, "volume": 64404.0}, {"date": "2024-05-28", "close": 2.22, "volume": 36121.0}, {"date": "2024-05-29", "close": 2.18, "volume": 14150.0}, {"date": "2024-05-30", "close": 2.17, "volume": 30216.0}, {"date": "2024-05-31", "close": 2.2, "volume": 25205.0}, {"date": "2024-06-03", "close": 2.21, "volume": 14440.0}, {"date": "2024-06-04", "close": 2.15, "volume": 16668.0}, {"date": "2024-06-05", "close": 2.18, "volume": 10754.0}, {"date": "2024-06-06", "close": 2.195, "volume": 8922.0}, {"date": "2024-06-07", "close": 2.18, "volume": 6613.0}, {"date": "2024-06-10", "close": 2.16, "volume": 55231.0}, {"date": "2024-06-11", "close": 2.23, "volume": 64632.0}, {"date": "2024-06-12", "close": 2.24, "volume": 4974.0}, {"date": "2024-06-13", "close": 2.39, "volume": 114527.0}, {"date": "2024-06-14", "close": 2.55, "volume": 54489.0}, {"date": "2024-06-17", "close": 2.7, "volume": 62165.0}, {"date": "2024-06-18", "close": 2.39, "volume": 70831.0}, {"date": "2024-06-20", "close": 2.51, "volume": 21158.0}, {"date": "2024-06-21", "close": 2.35, "volume": 63821.0}, {"date": "2024-06-24", "close": 2.4, "volume": 17453.0}, {"date": "2024-06-25", "close": 2.44, "volume": 13837.0}, {"date": "2024-06-26", "close": 2.44, "volume": 18010.0}, {"date": "2024-06-27", "close": 2.42, "volume": 6536.0}, {"date": "2024-06-28", "close": 2.38, "volume": 8373.0}, {"date": "2024-07-01", "close": 2.29, "volume": 6439.0}, {"date": "2024-07-02", "close": 2.34, "volume": 13640.0}, {"date": "2024-07-03", "close": 2.23, "volume": 21478.0}, {"date": "2024-07-05", "close": 2.26, "volume": 8512.0}, {"date": "2024-07-08", "close": 2.265, "volume": 8064.0}, {"date": "2024-07-09", "close": 2.22, "volume": 28610.0}, {"date": "2024-07-10", "close": 2.34, "volume": 9007.0}, {"date": "2024-07-11", "close": 2.5, "volume": 29231.0}, {"date": "2024-07-12", "close": 2.54, "volume": 26789.0}, {"date": "2024-07-15", "close": 2.54, "volume": 9524.0}, {"date": "2024-07-16", "close": 2.54, "volume": 8991.0}, {"date": "2024-07-17", "close": 2.8, "volume": 79039.0}, {"date": "2024-07-18", "close": 2.87, "volume": 44027.0}, {"date": "2024-07-19", "close": 2.885, "volume": 46726.0}, {"date": "2024-07-22", "close": 3.39, "volume": 158814.0}, {"date": "2024-07-23", "close": 3.4, "volume": 51856.0}, {"date": "2024-07-24", "close": 3.43, "volume": 22380.0}, {"date": "2024-07-25", "close": 3.42, "volume": 82122.0}, {"date": "2024-07-26", "close": 2.95, "volume": 82806.0}, {"date": "2024-07-29", "close": 3.07, "volume": 19508.0}, {"date": "2024-07-30", "close": 2.83, "volume": 46745.0}, {"date": "2024-07-31", "close": 2.81, "volume": 14695.0}, {"date": "2024-08-01", "close": 2.81, "volume": 2451.0}, {"date": "2024-08-02", "close": 2.79, "volume": 11404.0}, {"date": "2024-08-05", "close": 2.65, "volume": 117629.0}, {"date": "2024-08-06", "close": 2.92, "volume": 60094.0}, {"date": "2024-08-07", "close": 2.73, "volume": 152271.0}, {"date": "2024-08-08", "close": 2.71, "volume": 12642.0}, {"date": "2024-08-09", "close": 2.59, "volume": 14799.0}, {"date": "2024-08-12", "close": 2.66, "volume": 7662.0}, {"date": "2024-08-13", "close": 2.65, "volume": 2484.0}, {"date": "2024-08-14", "close": 2.525, "volume": 2897.0}, {"date": "2024-08-15", "close": 2.48, "volume": 6615.0}, {"date": "2024-08-16", "close": 2.24, "volume": 35531.0}, {"date": "2024-08-19", "close": 2.1, "volume": 29178.0}, {"date": "2024-08-20", "close": 2.14, "volume": 3361.0}, {"date": "2024-08-21", "close": 2.17, "volume": 3388.0}, {"date": "2024-08-22", "close": 2.19, "volume": 9281.0}, {"date": "2024-08-23", "close": 2.12, "volume": 12551.0}, {"date": "2024-08-26", "close": 2.03, "volume": 28852.0}, {"date": "2024-08-27", "close": 1.885, "volume": 39138.0}, {"date": "2024-08-28", "close": 1.9, "volume": 6492.0}, {"date": "2024-08-29", "close": 1.92, "volume": 7976.0}, {"date": "2024-08-30", "close": 2.09, "volume": 6697.0}, {"date": "2024-09-03", "close": 2.28, "volume": 18359.0}, {"date": "2024-09-04", "close": 2.29, "volume": 8130.0}, {"date": "2024-09-05", "close": 2.12, "volume": 11132.0}, {"date": "2024-09-06", "close": 2.15, "volume": 4890.0}, {"date": "2024-09-09", "close": 2.23, "volume": 4193.0}, {"date": "2024-09-10", "close": 2.21, "volume": 8668.0}, {"date": "2024-09-11", "close": 2.28, "volume": 7086.0}, {"date": "2024-09-12", "close": 2.39, "volume": 1612.0}, {"date": "2024-09-13", "close": 2.34, "volume": 4928.0}, {"date": "2024-09-16", "close": 2.3, "volume": 3116.0}, {"date": "2024-09-17", "close": 2.35, "volume": 2157.0}, {"date": "2024-09-18", "close": 2.2, "volume": 18166.0}, {"date": "2024-09-19", "close": 2.35, "volume": 10798.0}, {"date": "2024-09-20", "close": 2.56, "volume": 116858.0}, {"date": "2024-09-23", "close": 2.56, "volume": 29706.0}, {"date": "2024-09-24", "close": 2.7, "volume": 3981.0}, {"date": "2024-09-25", "close": 2.78, "volume": 47571.0}, {"date": "2024-09-26", "close": 2.8, "volume": 22869.0}, {"date": "2024-09-27", "close": 2.79, "volume": 9216.0}, {"date": "2024-09-30", "close": 2.78, "volume": 1699.0}, {"date": "2024-10-01", "close": 2.9499, "volume": 898.0}, {"date": "2024-10-02", "close": 2.895, "volume": 1934.0}, {"date": "2024-10-03", "close": 2.855, "volume": 396.0}, {"date": "2024-10-04", "close": 2.77, "volume": 2548.0}, {"date": "2024-10-07", "close": 2.61, "volume": 4487.0}, {"date": "2024-10-08", "close": 2.42, "volume": 18241.0}, {"date": "2024-10-09", "close": 2.32, "volume": 10203.0}, {"date": "2024-10-10", "close": 2.51, "volume": 15022.0}, {"date": "2024-10-11", "close": 2.45, "volume": 115976.0}, {"date": "2024-10-14", "close": 2.63, "volume": 9394.0}, {"date": "2024-10-15", "close": 2.7, "volume": 7021.0}, {"date": "2024-10-16", "close": 2.71, "volume": 50376.0}, {"date": "2024-10-17", "close": 2.55, "volume": 108061.0}, {"date": "2024-10-18", "close": 2.7, "volume": 9272.0}, {"date": "2024-10-21", "close": 2.86, "volume": 7785.0}, {"date": "2024-10-22", "close": 2.65, "volume": 6930.0}, {"date": "2024-10-23", "close": 2.8, "volume": 1110.0}, {"date": "2024-10-24", "close": 2.65, "volume": 45270.0}, {"date": "2024-10-25", "close": 2.71, "volume": 24184.0}, {"date": "2024-10-28", "close": 2.89, "volume": 4413.0}, {"date": "2024-10-29", "close": 2.92, "volume": 3004.0}, {"date": "2024-10-30", "close": 2.83, "volume": 10765.0}, {"date": "2024-10-31", "close": 2.78, "volume": 2447.0}, {"date": "2024-11-01", "close": 2.78, "volume": 22746.0}, {"date": "2024-11-04", "close": 2.71, "volume": 1792.0}, {"date": "2024-11-05", "close": 2.7, "volume": 8445.0}, {"date": "2024-11-06", "close": 2.65, "volume": 11266.0}, {"date": "2024-11-07", "close": 2.67, "volume": 2041.0}, {"date": "2024-11-08", "close": 2.7219, "volume": 8431.0}, {"date": "2024-11-11", "close": 2.6, "volume": 17882.0}, {"date": "2024-11-12", "close": 2.7099, "volume": 14356.0}, {"date": "2024-11-13", "close": 2.59, "volume": 61935.0}, {"date": "2024-11-14", "close": 2.71, "volume": 20441.0}, {"date": "2024-11-15", "close": 2.74, "volume": 6216.0}, {"date": "2024-11-18", "close": 3.04, "volume": 21815.0}, {"date": "2024-11-19", "close": 3.06, "volume": 63865.0}, {"date": "2024-11-20", "close": 3.1, "volume": 11093.0}, {"date": "2024-11-21", "close": 3.09, "volume": 15396.0}, {"date": "2024-11-22", "close": 3.05, "volume": 14443.0}, {"date": "2024-11-25", "close": 3.08, "volume": 19787.0}, {"date": "2024-11-26", "close": 3.05, "volume": 11711.0}, {"date": "2024-11-27", "close": 3.08, "volume": 13057.0}, {"date": "2024-11-29", "close": 3.08, "volume": 12706.0}, {"date": "2024-12-02", "close": 3.9, "volume": 166059.0}, {"date": "2024-12-03", "close": 3.63, "volume": 139149.0}, {"date": "2024-12-04", "close": 3.65, "volume": 13342.0}, {"date": "2024-12-05", "close": 3.645, "volume": 25033.0}, {"date": "2024-12-06", "close": 3.75, "volume": 23075.0}, {"date": "2024-12-09", "close": 3.75, "volume": 26683.0}, {"date": "2024-12-10", "close": 3.62, "volume": 20920.0}, {"date": "2024-12-11", "close": 3.86, "volume": 53730.0}, {"date": "2024-12-12", "close": 3.8399, "volume": 25735.0}, {"date": "2024-12-13", "close": 3.78, "volume": 10649.0}, {"date": "2024-12-16", "close": 3.75, "volume": 33575.0}, {"date": "2024-12-17", "close": 3.66, "volume": 56551.0}, {"date": "2024-12-18", "close": 3.66, "volume": 20118.0}, {"date": "2024-12-19", "close": 3.74, "volume": 9113.0}, {"date": "2024-12-20", "close": 3.95, "volume": 22926.0}, {"date": "2024-12-23", "close": 3.8182, "volume": 7019.0}, {"date": "2024-12-24", "close": 3.95, "volume": 17882.0}, {"date": "2024-12-26", "close": 3.99, "volume": 38217.0}, {"date": "2024-12-27", "close": 4.805, "volume": 163108.0}, {"date": "2024-12-30", "close": 4.12, "volume": 99766.0}, {"date": "2024-12-31", "close": 4.1205, "volume": 37950.0}, {"date": "2025-01-02", "close": 4.125, "volume": 13522.0}, {"date": "2025-01-03", "close": 3.93, "volume": 20764.0}, {"date": "2025-01-06", "close": 3.8059, "volume": 15448.0}, {"date": "2025-01-07", "close": 3.9735, "volume": 19715.0}, {"date": "2025-01-08", "close": 3.8467, "volume": 21269.0}, {"date": "2025-01-10", "close": 4.05, "volume": 11774.0}, {"date": "2025-01-13", "close": 3.94, "volume": 47697.0}, {"date": "2025-01-14", "close": 3.78, "volume": 13831.0}, {"date": "2025-01-15", "close": 3.8712, "volume": 21170.0}, {"date": "2025-01-16", "close": 3.955, "volume": 13816.0}, {"date": "2025-01-17", "close": 4.325, "volume": 42501.0}, {"date": "2025-01-21", "close": 4.36, "volume": 38186.0}, {"date": "2025-01-22", "close": 4.9, "volume": 114144.0}, {"date": "2025-01-23", "close": 4.5151, "volume": 65526.0}, {"date": "2025-01-24", "close": 4.857, "volume": 38439.0}, {"date": "2025-01-27", "close": 4.5, "volume": 23620.0}, {"date": "2025-01-28", "close": 4.67, "volume": 15946.0}, {"date": "2025-01-29", "close": 4.37, "volume": 28827.0}, {"date": "2025-01-30", "close": 4.55, "volume": 12283.0}, {"date": "2025-01-31", "close": 4.27, "volume": 54702.0}, {"date": "2025-02-03", "close": 4.37, "volume": 33994.0}, {"date": "2025-02-04", "close": 4.77, "volume": 39084.0}, {"date": "2025-02-05", "close": 4.615, "volume": 17118.0}, {"date": "2025-02-06", "close": 4.6778, "volume": 14186.0}, {"date": "2025-02-07", "close": 4.45, "volume": 13305.0}, {"date": "2025-02-10", "close": 4.63, "volume": 12028.0}, {"date": "2025-02-11", "close": 4.475, "volume": 13844.0}, {"date": "2025-02-12", "close": 4.35, "volume": 8267.0}, {"date": "2025-02-13", "close": 4.82, "volume": 78651.0}, {"date": "2025-02-14", "close": 5.14, "volume": 96119.0}, {"date": "2025-02-18", "close": 5.11, "volume": 30988.0}, {"date": "2025-02-19", "close": 5.5, "volume": 36150.0}, {"date": "2025-02-20", "close": 5.34, "volume": 42399.0}, {"date": "2025-02-21", "close": 5.14, "volume": 35947.0}, {"date": "2025-02-24", "close": 4.94, "volume": 42213.0}, {"date": "2025-02-25", "close": 4.0, "volume": 128112.0}, {"date": "2025-02-26", "close": 3.92, "volume": 29730.0}, {"date": "2025-02-27", "close": 3.52, "volume": 24800.0}, {"date": "2025-02-28", "close": 3.62, "volume": 11623.0}, {"date": "2025-03-03", "close": 3.64, "volume": 36920.0}, {"date": "2025-03-04", "close": 3.5367, "volume": 50093.0}, {"date": "2025-03-05", "close": 3.23, "volume": 42549.0}, {"date": "2025-03-06", "close": 3.15, "volume": 26601.0}, {"date": "2025-03-07", "close": 3.25, "volume": 23613.0}, {"date": "2025-03-10", "close": 3.15, "volume": 34198.0}, {"date": "2025-03-11", "close": 3.0352, "volume": 20359.0}, {"date": "2025-03-12", "close": 2.92, "volume": 22622.0}, {"date": "2025-03-13", "close": 2.76, "volume": 19197.0}, {"date": "2025-03-14", "close": 2.82, "volume": 10740.0}, {"date": "2025-03-17", "close": 2.7, "volume": 33020.0}, {"date": "2025-03-18", "close": 2.5835, "volume": 16853.0}, {"date": "2025-03-19", "close": 2.57, "volume": 30374.0}, {"date": "2025-03-20", "close": 2.34, "volume": 44276.0}, {"date": "2025-03-21", "close": 2.17, "volume": 28653.0}, {"date": "2025-03-24", "close": 2.1, "volume": 57333.0}, {"date": "2025-03-25", "close": 2.2, "volume": 90050.0}, {"date": "2025-03-26", "close": 2.105, "volume": 120705.0}, {"date": "2025-03-27", "close": 1.99, "volume": 61629.0}, {"date": "2025-03-28", "close": 2.02, "volume": 8423.0}, {"date": "2025-03-31", "close": 1.89, "volume": 27916.0}, {"date": "2025-04-01", "close": 1.9321, "volume": 12283.0}, {"date": "2025-04-02", "close": 1.92, "volume": 19896.0}, {"date": "2025-04-03", "close": 1.81, "volume": 7916.0}, {"date": "2025-04-04", "close": 1.6, "volume": 27617.0}, {"date": "2025-04-07", "close": 1.58, "volume": 25568.0}, {"date": "2025-04-08", "close": 1.52, "volume": 15935.0}, {"date": "2025-04-09", "close": 1.52, "volume": 13121.0}, {"date": "2025-04-10", "close": 1.46, "volume": 5339.0}, {"date": "2025-04-11", "close": 1.48, "volume": 5428.0}, {"date": "2025-04-14", "close": 1.61, "volume": 38667.0}, {"date": "2025-04-15", "close": 1.509, "volume": 5565.0}, {"date": "2025-04-16", "close": 1.51, "volume": 10065.0}, {"date": "2025-04-17", "close": 1.44, "volume": 4879.0}, {"date": "2025-04-21", "close": 1.37, "volume": 12908.0}, {"date": "2025-04-22", "close": 1.38, "volume": 4858.0}, {"date": "2025-04-23", "close": 1.372, "volume": 13023.0}, {"date": "2025-04-24", "close": 1.29, "volume": 15007.0}, {"date": "2025-04-25", "close": 1.31, "volume": 9639.0}, {"date": "2025-04-28", "close": 1.38, "volume": 5111.0}, {"date": "2025-04-29", "close": 1.35, "volume": 13185.0}, {"date": "2025-04-30", "close": 1.36, "volume": 13695.0}, {"date": "2025-05-01", "close": 1.57, "volume": 32708.0}, {"date": "2025-05-02", "close": 1.795, "volume": 21491.0}, {"date": "2025-05-05", "close": 1.832, "volume": 29079.0}, {"date": "2025-05-06", "close": 1.8065, "volume": 1427616.0}, {"date": "2025-05-07", "close": 1.512, "volume": 151593.0}, {"date": "2025-05-08", "close": 1.44, "volume": 39544.0}, {"date": "2025-05-09", "close": 1.65, "volume": 283443.0}, {"date": "2025-05-12", "close": 1.9683, "volume": 209660.0}, {"date": "2025-05-13", "close": 2.04, "volume": 95120.0}, {"date": "2025-05-14", "close": 2.0098, "volume": 16792.0}, {"date": "2025-05-15", "close": 2.0, "volume": 64456.0}, {"date": "2025-05-16", "close": 1.93, "volume": 24226.0}, {"date": "2025-05-19", "close": 1.9202, "volume": 17594.0}, {"date": "2025-05-20", "close": 1.85, "volume": 46782.0}, {"date": "2025-05-21", "close": 1.72, "volume": 23763.0}, {"date": "2025-05-22", "close": 1.74, "volume": 23245.0}, {"date": "2025-05-23", "close": 1.7365, "volume": 10188.0}, {"date": "2025-05-27", "close": 1.8, "volume": 56252.0}, {"date": "2025-05-28", "close": 1.67, "volume": 33989.0}, {"date": "2025-05-29", "close": 1.76, "volume": 45683.0}, {"date": "2025-05-30", "close": 2.1, "volume": 177713.0}, {"date": "2025-06-02", "close": 1.8217, "volume": 131420.0}, {"date": "2025-06-03", "close": 1.54, "volume": 289367.0}, {"date": "2025-06-04", "close": 1.53, "volume": 30620.0}, {"date": "2025-06-05", "close": 1.53, "volume": 22210.0}, {"date": "2025-06-06", "close": 1.71, "volume": 55990.0}, {"date": "2025-06-09", "close": 1.68, "volume": 19996.0}, {"date": "2025-06-10", "close": 1.6968, "volume": 20968.0}, {"date": "2025-06-11", "close": 1.68, "volume": 18919.0}, {"date": "2025-06-12", "close": 1.68, "volume": 14347.0}, {"date": "2025-06-13", "close": 1.55, "volume": 57300.0}, {"date": "2025-06-16", "close": 1.53, "volume": 34743.0}, {"date": "2025-06-17", "close": 1.6, "volume": 40581.0}, {"date": "2025-06-18", "close": 1.69, "volume": 91689.0}, {"date": "2025-06-20", "close": 1.78, "volume": 97087.0}, {"date": "2025-06-23", "close": 1.8, "volume": 578353.0}, {"date": "2025-06-24", "close": 1.69, "volume": 23566.0}, {"date": "2025-06-25", "close": 1.9, "volume": 92966.0}, {"date": "2025-06-26", "close": 1.76, "volume": 134769.0}, {"date": "2025-06-27", "close": 1.75, "volume": 6478.0}, {"date": "2025-06-30", "close": 1.74, "volume": 18479.0}, {"date": "2025-07-01", "close": 1.78, "volume": 72464.0}, {"date": "2025-07-02", "close": 2.27, "volume": 1407368.0}, {"date": "2025-07-03", "close": 2.16, "volume": 322762.0}, {"date": "2025-07-07", "close": 1.95, "volume": 173410.0}, {"date": "2025-07-08", "close": 2.12, "volume": 298943.0}, {"date": "2025-07-09", "close": 2.03, "volume": 144890.0}, {"date": "2025-07-10", "close": 2.25, "volume": 190740.0}, {"date": "2025-07-11", "close": 2.34, "volume": 183406.0}, {"date": "2025-07-14", "close": 2.45, "volume": 149359.0}, {"date": "2025-07-15", "close": 2.21, "volume": 98826.0}, {"date": "2025-07-16", "close": 2.26, "volume": 126587.0}, {"date": "2025-07-17", "close": 2.32, "volume": 99983.0}, {"date": "2025-07-18", "close": 2.31, "volume": 141379.0}, {"date": "2025-07-21", "close": 2.44, "volume": 215246.0}, {"date": "2025-07-22", "close": 2.34, "volume": 84839.0}, {"date": "2025-07-23", "close": 2.4, "volume": 56924.0}, {"date": "2025-07-24", "close": 2.1, "volume": 134216.0}, {"date": "2025-07-25", "close": 2.04, "volume": 46064.0}, {"date": "2025-07-28", "close": 1.89, "volume": 36565.0}, {"date": "2025-07-29", "close": 1.78, "volume": 106861.0}, {"date": "2025-07-30", "close": 1.86, "volume": 95559.0}, {"date": "2025-07-31", "close": 1.81, "volume": 32470.0}, {"date": "2025-08-01", "close": 1.63, "volume": 59264.0}, {"date": "2025-08-04", "close": 1.795, "volume": 62235.0}, {"date": "2025-08-05", "close": 1.73, "volume": 34158.0}, {"date": "2025-08-06", "close": 1.7, "volume": 111249.0}, {"date": "2025-08-07", "close": 1.77, "volume": 11445.0}, {"date": "2025-08-08", "close": 1.786, "volume": 24947.0}, {"date": "2025-08-11", "close": 1.695, "volume": 20185.0}, {"date": "2025-08-12", "close": 1.64, "volume": 15246.0}, {"date": "2025-08-13", "close": 1.73, "volume": 49160.0}, {"date": "2025-08-14", "close": 1.69, "volume": 42716.0}, {"date": "2025-08-15", "close": 1.66, "volume": 29323.0}, {"date": "2025-08-18", "close": 1.705, "volume": 10312.0}, {"date": "2025-08-19", "close": 1.66, "volume": 12346.0}, {"date": "2025-08-20", "close": 1.6, "volume": 14495.0}, {"date": "2025-08-21", "close": 1.64, "volume": 17959.0}, {"date": "2025-08-22", "close": 1.81, "volume": 91166.0}, {"date": "2025-08-25", "close": 1.835, "volume": 8623.0}, {"date": "2025-08-26", "close": 1.95, "volume": 23522.0}, {"date": "2025-08-27", "close": 2.13, "volume": 343575.0}, {"date": "2025-08-28", "close": 2.14, "volume": 45869.0}, {"date": "2025-08-29", "close": 2.15, "volume": 21862.0}, {"date": "2025-09-02", "close": 1.97, "volume": 17762.0}, {"date": "2025-09-03", "close": 1.9595, "volume": 18287.0}, {"date": "2025-09-04", "close": 1.99, "volume": 41227.0}, {"date": "2025-09-05", "close": 2.0, "volume": 4337.0}, {"date": "2025-09-08", "close": 2.27, "volume": 181496.0}, {"date": "2025-09-09", "close": 2.265, "volume": 66725.0}, {"date": "2025-09-10", "close": 2.29, "volume": 114269.0}, {"date": "2025-09-11", "close": 2.3, "volume": 38361.0}, {"date": "2025-09-12", "close": 2.44, "volume": 106298.0}, {"date": "2025-09-15", "close": 2.75, "volume": 164082.0}, {"date": "2025-09-16", "close": 2.36, "volume": 118901.0}, {"date": "2025-09-17", "close": 2.3, "volume": 39260.0}, {"date": "2025-09-18", "close": 2.46, "volume": 43494.0}, {"date": "2025-09-19", "close": 2.4, "volume": 155618.0}, {"date": "2025-09-22", "close": 2.24, "volume": 45338.0}, {"date": "2025-09-23", "close": 2.16, "volume": 46245.0}, {"date": "2025-09-24", "close": 2.03, "volume": 123582.0}, {"date": "2025-09-25", "close": 1.94, "volume": 103794.0}, {"date": "2025-09-26", "close": 1.96, "volume": 31934.0}, {"date": "2025-09-29", "close": 1.945, "volume": 68386.0}, {"date": "2025-09-30", "close": 1.79, "volume": 81676.0}, {"date": "2025-10-01", "close": 1.82, "volume": 35939.0}, {"date": "2025-10-02", "close": 1.9, "volume": 34343.0}, {"date": "2025-10-03", "close": 1.85, "volume": 29217.0}, {"date": "2025-10-06", "close": 1.945, "volume": 88580.0}, {"date": "2025-10-07", "close": 1.88, "volume": 51944.0}, {"date": "2025-10-08", "close": 2.05, "volume": 32011.0}, {"date": "2025-10-09", "close": 1.895, "volume": 23843.0}, {"date": "2025-10-10", "close": 1.9, "volume": 52762.0}, {"date": "2025-10-13", "close": 1.79, "volume": 24143.0}, {"date": "2025-10-14", "close": 1.76, "volume": 12891.0}, {"date": "2025-10-15", "close": 1.8, "volume": 23060.0}, {"date": "2025-10-16", "close": 1.79, "volume": 22225.0}, {"date": "2025-10-17", "close": 1.71, "volume": 15853.0}, {"date": "2025-10-20", "close": 1.69, "volume": 19271.0}, {"date": "2025-10-21", "close": 1.61, "volume": 22214.0}, {"date": "2025-10-22", "close": 1.515, "volume": 17405.0}, {"date": "2025-10-23", "close": 1.63, "volume": 28233.0}, {"date": "2025-10-24", "close": 1.71, "volume": 16040.0}, {"date": "2025-10-27", "close": 1.62, "volume": 8394.0}, {"date": "2025-10-28", "close": 1.66, "volume": 7742.0}, {"date": "2025-10-29", "close": 1.63, "volume": 6073.0}, {"date": "2025-10-30", "close": 1.58, "volume": 16296.0}, {"date": "2025-10-31", "close": 1.52, "volume": 5393.0}, {"date": "2025-11-03", "close": 1.54, "volume": 22124.0}, {"date": "2025-11-04", "close": 1.47, "volume": 5242.0}, {"date": "2025-11-05", "close": 1.405, "volume": 18804.0}, {"date": "2025-11-06", "close": 1.33, "volume": 21929.0}, {"date": "2025-11-07", "close": 1.32, "volume": 32219.0}, {"date": "2025-11-10", "close": 1.3059, "volume": 13419.0}, {"date": "2025-11-11", "close": 1.41, "volume": 14371.0}, {"date": "2025-11-12", "close": 1.34, "volume": 33970.0}, {"date": "2025-11-13", "close": 1.24, "volume": 45374.0}, {"date": "2025-11-14", "close": 1.25, "volume": 3131.0}, {"date": "2025-11-17", "close": 1.31, "volume": 21165.0}, {"date": "2025-11-18", "close": 1.21, "volume": 65418.0}, {"date": "2025-11-19", "close": 1.2, "volume": 17008.0}, {"date": "2025-11-20", "close": 1.17, "volume": 12292.0}, {"date": "2025-11-21", "close": 1.28, "volume": 30663.0}, {"date": "2025-11-24", "close": 1.41, "volume": 26735.0}, {"date": "2025-11-25", "close": 1.48, "volume": 5135.0}, {"date": "2025-11-26", "close": 1.43, "volume": 19423.0}, {"date": "2025-11-28", "close": 1.39, "volume": 759.0}, {"date": "2025-12-01", "close": 1.32, "volume": 1652.0}, {"date": "2025-12-02", "close": 1.32, "volume": 11740.0}, {"date": "2025-12-03", "close": 1.36, "volume": 11409.0}, {"date": "2025-12-04", "close": 1.356, "volume": 14153.0}, {"date": "2025-12-05", "close": 1.41, "volume": 6450.0}, {"date": "2025-12-08", "close": 1.43, "volume": 5381.0}, {"date": "2025-12-09", "close": 1.39, "volume": 16253.0}, {"date": "2025-12-10", "close": 1.4, "volume": 14425.0}, {"date": "2025-12-11", "close": 1.43, "volume": 53851.0}, {"date": "2025-12-12", "close": 1.41, "volume": 9462.0}, {"date": "2025-12-15", "close": 1.3, "volume": 8196.0}, {"date": "2025-12-16", "close": 1.3, "volume": 12690.0}, {"date": "2025-12-17", "close": 1.29, "volume": 6337.0}, {"date": "2025-12-18", "close": 1.31, "volume": 13539.0}, {"date": "2025-12-19", "close": 1.25, "volume": 22714.0}, {"date": "2025-12-22", "close": 1.24, "volume": 7437.0}, {"date": "2025-12-23", "close": 1.19, "volume": 5992.0}, {"date": "2025-12-24", "close": 1.21, "volume": 19503.0}, {"date": "2025-12-26", "close": 1.23, "volume": 1887.0}, {"date": "2025-12-29", "close": 1.24, "volume": 5244.0}, {"date": "2025-12-30", "close": 1.26, "volume": 4388.0}, {"date": "2025-12-31", "close": 1.32, "volume": 22183.0}, {"date": "2026-01-02", "close": 1.31, "volume": 1785.0}, {"date": "2026-01-05", "close": 1.375, "volume": 20937.0}, {"date": "2026-01-06", "close": 1.35, "volume": 4384.0}, {"date": "2026-01-07", "close": 1.329, "volume": 1714.0}, {"date": "2026-01-08", "close": 1.33, "volume": 1101.0}, {"date": "2026-01-09", "close": 1.37, "volume": 1529.0}, {"date": "2026-01-12", "close": 1.33, "volume": 1787.0}, {"date": "2026-01-13", "close": 1.3105, "volume": 2883.0}, {"date": "2026-01-14", "close": 1.25, "volume": 42780.0}, {"date": "2026-01-15", "close": 1.2274, "volume": 2437.0}, {"date": "2026-01-16", "close": 1.255, "volume": 12822.0}, {"date": "2026-01-20", "close": 1.2, "volume": 9426.0}, {"date": "2026-01-21", "close": 1.22, "volume": 2453.0}, {"date": "2026-01-22", "close": 1.19, "volume": 8870.0}, {"date": "2026-01-23", "close": 1.23, "volume": 18768.0}, {"date": "2026-01-26", "close": 1.14, "volume": 29592.0}, {"date": "2026-01-27", "close": 1.035, "volume": 47438.0}, {"date": "2026-01-28", "close": 1.05, "volume": 10560.0}, {"date": "2026-01-29", "close": 1.02, "volume": 53559.0}, {"date": "2026-01-30", "close": 1.05, "volume": 13361.0}, {"date": "2026-02-02", "close": 1.06, "volume": 4570.0}, {"date": "2026-02-03", "close": 1.0453, "volume": 4657.0}, {"date": "2026-02-04", "close": 1.02, "volume": 13000.0}, {"date": "2026-02-05", "close": 1.0, "volume": 16541.0}, {"date": "2026-02-06", "close": 1.11, "volume": 40671.0}, {"date": "2026-02-09", "close": 1.1, "volume": 22164.0}, {"date": "2026-02-10", "close": 1.15, "volume": 13559.0}, {"date": "2026-02-11", "close": 1.22, "volume": 13068.0}, {"date": "2026-02-12", "close": 1.23, "volume": 7288.0}, {"date": "2026-02-13", "close": 1.17, "volume": 13955.0}, {"date": "2026-02-17", "close": 1.15, "volume": 14700.0}, {"date": "2026-02-18", "close": 1.13, "volume": 14781.0}, {"date": "2026-02-19", "close": 1.1204, "volume": 847.0}, {"date": "2026-02-20", "close": 1.16, "volume": 551.0}, {"date": "2026-02-23", "close": 1.1, "volume": 2295.0}, {"date": "2026-02-24", "close": 1.13, "volume": 7611.0}, {"date": "2026-02-25", "close": 1.12, "volume": 23373.0}, {"date": "2026-02-26", "close": 1.11, "volume": 10025.0}, {"date": "2026-02-27", "close": 1.07, "volume": 9454.0}, {"date": "2026-03-02", "close": 1.03, "volume": 22392.0}, {"date": "2026-03-03", "close": 1.01, "volume": 6983.0}, {"date": "2026-03-04", "close": 1.0, "volume": 10130.0}, {"date": "2026-03-05", "close": 1.01, "volume": 1591.0}, {"date": "2026-03-06", "close": 0.94, "volume": 27542.0}, {"date": "2026-03-09", "close": 0.913, "volume": 7540.0}, {"date": "2026-03-10", "close": 0.9018, "volume": 8622.0}, {"date": "2026-03-11", "close": 0.829, "volume": 19736.0}, {"date": "2026-03-12", "close": 0.86, "volume": 6678.0}, {"date": "2026-03-13", "close": 0.7857, "volume": 19392.0}, {"date": "2026-03-16", "close": 0.86, "volume": 1942.0}, {"date": "2026-03-17", "close": 0.87, "volume": 3613.0}, {"date": "2026-03-18", "close": 0.8826, "volume": 9629.0}, {"date": "2026-03-19", "close": 0.8468, "volume": 2547.0}, {"date": "2026-03-20", "close": 0.9488, "volume": 21864.0}, {"date": "2026-03-23", "close": 0.9228, "volume": 12520.0}, {"date": "2026-03-24", "close": 0.9, "volume": 13214.0}, {"date": "2026-03-25", "close": 0.88, "volume": 1898.0}, {"date": "2026-03-26", "close": 0.89, "volume": 9104.0}, {"date": "2026-03-27", "close": 0.888, "volume": 1600.0}, {"date": "2026-03-30", "close": 0.8674, "volume": 1477471.0}, {"date": "2026-03-31", "close": 1.18, "volume": 32698590.0}, {"date": "2026-04-01", "close": 1.12, "volume": 1110535.0}, {"date": "2026-04-02", "close": 0.8411, "volume": 615195.0}, {"date": "2026-04-06", "close": 0.83, "volume": 231305.0}, {"date": "2026-04-07", "close": 0.7369, "volume": 256794.0}, {"date": "2026-04-08", "close": 0.7564, "volume": 102652.0}, {"date": "2026-04-09", "close": 0.7524, "volume": 90988.0}, {"date": "2026-04-10", "close": 0.7325, "volume": 137132.0}, {"date": "2026-04-13", "close": 0.7253, "volume": 22788.0}, {"date": "2026-04-14", "close": 0.6849, "volume": 81691.0}, {"date": "2026-04-15", "close": 0.73, "volume": 81765.0}, {"date": "2026-04-16", "close": 0.7515, "volume": 21211.0}, {"date": "2026-04-17", "close": 0.774, "volume": 37117.0}, {"date": "2026-04-20", "close": 0.77, "volume": 19028.0}, {"date": "2026-04-21", "close": 0.8046, "volume": 30737.0}, {"date": "2026-04-22", "close": 0.92, "volume": 33299.0}, {"date": "2026-04-23", "close": 0.8601, "volume": 20041.0}, {"date": "2026-04-24", "close": 0.786, "volume": 27552.0}, {"date": "2026-04-27", "close": 0.84, "volume": 13985.0}, {"date": "2026-04-28", "close": 0.9063, "volume": 27683.0}, {"date": "2026-04-29", "close": 0.9321, "volume": 29014.0}, {"date": "2026-04-30", "close": 1.02, "volume": 36603.0}, {"date": "2026-05-01", "close": 0.97, "volume": 7805.0}, {"date": "2026-05-04", "close": 0.96, "volume": 16296.0}, {"date": "2026-05-05", "close": 0.975, "volume": 34609.0}, {"date": "2026-05-06", "close": 1.0, "volume": 32098.0}, {"date": "2026-05-07", "close": 0.9801, "volume": 68268.0}, {"date": "2026-05-08", "close": 0.9701, "volume": 33056.0}, {"date": "2026-05-11", "close": 1.025, "volume": 2030154.0}, {"date": "2026-05-12", "close": 0.925, "volume": 120677.0}, {"date": "2026-05-13", "close": 0.9139, "volume": 29286.0}, {"date": "2026-05-14", "close": 0.9351, "volume": 25791.0}, {"date": "2026-05-15", "close": 0.97, "volume": 10803.0}, {"date": "2026-05-18", "close": 0.9624, "volume": 18274.0}, {"date": "2026-05-19", "close": 0.9565, "volume": 14876.0}, {"date": "2026-05-20", "close": 0.951, "volume": 20862.0}, {"date": "2026-05-21", "close": 0.9797, "volume": 6070.0}, {"date": "2026-05-22", "close": 1.03, "volume": 36529.0}, {"date": "2026-05-26", "close": 1.0, "volume": 14317.0}, {"date": "2026-05-27", "close": 0.9829, "volume": 19834.0}, {"date": "2026-05-28", "close": 1.02, "volume": 8287.0}, {"date": "2026-05-29", "close": 1.03, "volume": 7242.0}, {"date": "2026-06-01", "close": 0.898, "volume": 158015.0}, {"date": "2026-06-02", "close": 0.9837, "volume": 7527.0}, {"date": "2026-06-03", "close": 0.905, "volume": 8577.0}, {"date": "2026-06-04", "close": 0.9199, "volume": 6125.0}, {"date": "2026-06-05", "close": 0.9198, "volume": 5201.0}, {"date": "2026-06-08", "close": 0.8545, "volume": 16135.0}, {"date": "2026-06-09", "close": 0.92, "volume": 20385.0}, {"date": "2026-06-10", "close": 0.85, "volume": 2596377.0}, {"date": "2026-06-11", "close": 0.875, "volume": 293514.0}, {"date": "2026-06-12", "close": 0.962, "volume": 190649.0}, {"date": "2026-06-15", "close": 0.91, "volume": 68041.0}, {"date": "2026-06-16", "close": 0.93, "volume": 13539.0}, {"date": "2026-06-17", "close": 1.03, "volume": 125582.0}, {"date": "2026-06-18", "close": 0.9548, "volume": 34516.0}, {"date": "2026-06-22", "close": 0.9103, "volume": 98209.0}, {"date": "2026-06-23", "close": 0.95, "volume": 54438.0}, {"date": "2026-06-24", "close": 1.01, "volume": 43570.0}, {"date": "2026-06-25", "close": 0.94, "volume": 29830.0}, {"date": "2026-06-26", "close": 1.0, "volume": 15271.0}, {"date": "2026-06-29", "close": 1.0, "volume": 58178.0}, {"date": "2026-06-30", "close": 1.03, "volume": 13233.0}, {"date": "2026-07-01", "close": 1.27, "volume": 117584.0}, {"date": "2026-07-02", "close": 1.28, "volume": 102387.0}, {"date": "2026-07-06", "close": 1.46, "volume": 74147.0}, {"date": "2026-07-07", "close": 1.47, "volume": 74577.0}, {"date": "2026-07-08", "close": 1.43, "volume": 19729.0}, {"date": "2026-07-09", "close": 1.51, "volume": 63177.0}, {"date": "2026-07-10", "close": 1.7, "volume": 94625.0}, {"date": "2026-07-13", "close": 1.64, "volume": 128015.0}, {"date": "2026-07-14", "close": 1.58, "volume": 39063.0}, {"date": "2026-07-15", "close": 1.58, "volume": 56191.0}, {"date": "2026-07-16", "close": 1.61, "volume": 90110.0}, {"date": "2026-07-17", "close": 1.6, "volume": 61616.0}, {"date": "2026-07-20", "close": 1.56, "volume": 10028.0}, {"date": "2026-07-21", "close": 1.5, "volume": 12409.0}, {"date": "2026-07-22", "close": 1.47, "volume": 12267.0}, {"date": "2026-07-23", "close": 1.52, "volume": 7626.0}, {"date": "2026-07-24", "close": 1.57, "volume": 9497.0}, {"date": "2026-07-27", "close": 1.57, "volume": 15025.0}, {"date": "2026-07-28", "close": 1.46, "volume": 20598.0}, {"date": "2026-07-29", "close": 1.38, "volume": 8745.0}, {"date": "2026-07-30", "close": 1.31, "volume": 46886.0}, {"date": "2026-07-31", "close": 1.31, "volume": 30600.0}, {"date": "2026-08-03", "close": 1.39, "volume": 17986.0}, {"date": "2026-08-04", "close": 1.51, "volume": 35126.0}, {"date": "2026-08-05", "close": 1.55, "volume": 951.0}, {"date": "2026-08-06", "close": 1.33, "volume": 45074.0}, {"date": "2026-08-07", "close": 1.33, "volume": 5752.0}, {"date": "2026-08-10", "close": 1.31, "volume": 5456.0}, {"date": "2026-08-11", "close": 1.3, "volume": 4855.0}, {"date": "2026-08-12", "close": 1.19, "volume": 14006.0}, {"date": "2026-08-13", "close": 1.3, "volume": 1081049.0}, {"date": "2026-08-14", "close": 1.53, "volume": 207511.0}, {"date": "2026-08-17", "close": 1.37, "volume": 22059.0}, {"date": "2026-08-18", "close": 1.35, "volume": 5055.0}, {"date": "2026-08-19", "close": 1.34, "volume": 19950.0}, {"date": "2026-08-20", "close": 1.32, "volume": 8784.0}, {"date": "2026-08-21", "close": 1.33, "volume": 6430.0}, {"date": "2026-08-24", "close": 1.28, "volume": 2101.0}, {"date": "2026-08-25", "close": 1.295, "volume": 3812.0}, {"date": "2026-08-26", "close": 1.27, "volume": 1991.0}, {"date": "2026-08-27", "close": 1.27, "volume": 642.0}, {"date": "2026-08-28", "close": 1.31, "volume": 4511.0}, {"date": "2026-08-31", "close": 1.31, "volume": 27619.0}, {"date": "2026-09-01", "close": 1.3, "volume": 49467.0}, {"date": "2026-09-02", "close": 1.34, "volume": 46631.0}, {"date": "2026-09-03", "close": 1.43, "volume": 31821.0}, {"date": "2026-09-04", "close": 1.44, "volume": 12691.0}, {"date": "2026-09-08", "close": 1.44, "volume": 8000.0}, {"date": "2026-09-09", "close": 1.4, "volume": 16484.0}, {"date": "2026-09-10", "close": 1.39, "volume": 2227.0}, {"date": "2026-09-11", "close": 1.57, "volume": 74698.0}, {"date": "2026-09-14", "close": 1.49, "volume": 12732.0}, {"date": "2026-09-15", "close": 1.42, "volume": 4712.0}, {"date": "2026-09-16", "close": 1.42, "volume": 5911.0}, {"date": "2026-09-17", "close": 1.445, "volume": 3590.0}, {"date": "2026-09-18", "close": 1.48, "volume": 15628.0}, {"date": "2026-09-21", "close": 1.41, "volume": 5090.0}, {"date": "2026-09-22", "close": 1.42, "volume": 4345.0}], "refreshing": true}