{"ticker": "POWW", "overview": {"cik": "1015383", "ticker": "POWW", "name": "Outdoor Holding Co", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356132", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356109", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356101", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356097", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356093", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001015383-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-038570", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038545", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038544", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038537", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001193125-26-352510", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036743", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030394", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029498", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-22", "title": "Annual report", "accession": "0001193125-26-276653", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231276", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001953591-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001428761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002088710-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001859485-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002036096-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001015383-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007686", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057400", "price_sensitive": false}]}, "description": "Outdoor Holding Co trades as POWW on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 236 insider filings for the company, from May 2021 to March 2024. Across those, 5 insiders disclosed 6 open-market purchases totalling $263.80K against 9 sales totalling $1.43M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 263802.565, "sell_n": 9, "sell_sum": 1432586.4400000002, "net": -1168783.8750000002, "insiders": 5, "first_date": "2021-05-21", "last_date": "2024-03-04"}, "metrics": {"ticker": "POWW", "has_prices": true, "as_of": "2026-09-22", "last": 2.37, "prev_close": 2.23, "change": 0.14000000000000012, "change_pct": 0.06278026905829602, "session_volume": 686684.0, "vwap_5": 2.209537854546554, "vwap_20": 2.178674945773421, "vwap_60": 2.2876354491365616, "vwap_250": 2.0317912127924704, "high_52w": 2.56, "low_52w": 1.58, "avg_volume_20": 541362.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-356952", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Christos George Tsentas", "who_key": "Tsentas Christos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953591/000119312526356952/0001193125-26-356952-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001015383-26-000007", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Houman Akhavan", "who_key": "Akhavan Houman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388867/000101538326000007/0001015383-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-356132", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Steven F. Urvan", "who_key": "Urvan Steven F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9963.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859485/000119312526356132/0001193125-26-356132-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-356109", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Jordan Christensen", "who_key": "Christensen Jordan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128972.48000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2088710/000119312526356109/0001193125-26-356109-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-356101", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1428761/000119312526356101/0001193125-26-356101-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-356097", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "David J. Douglas", "who_key": "Douglas David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774924/000119312526356097/0001193125-26-356097-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-356093", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Paul Joseph Kasowski", "who_key": "Kasowski Paul Joseph", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13637.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036096/000119312526356093/0001193125-26-356093-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001493152-26-038570", "src": "13DG", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Outdoor Holding Co", "who_key": "Outdoor Holding Co", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Outdoor Holding Co moves to a 27.5% activist stake in POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/0001493152-26-038570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001015383-26-000004", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Houman Akhavan", "who_key": "Akhavan Houman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000101538326000004/0001015383-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0002036096-26-000001", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Paul Joseph Kasowski", "who_key": "Kasowski Paul Joseph", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60310.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000203609626000001/0002036096-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001859485-26-000001", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Steven F. Urvan", "who_key": "Urvan Steven F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 37729.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000185948526000001/0001859485-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0002088710-26-000001", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Jordan Christensen", "who_key": "Christensen Jordan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111712.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000208871026000001/0002088710-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001428761-26-000002", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000142876126000002/0001428761-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001953591-26-000001", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Christos George Tsentas", "who_key": "Tsentas Christos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000195359126000001/0001953591-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001193125-26-231276", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "David J. Douglas", "who_key": "Douglas David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526231276/0001193125-26-231276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001193125-26-057043", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526057043/0001193125-26-057043-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-057051", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Christos George Tsentas", "who_key": "Tsentas Christos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526057051/0001193125-26-057051-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-057054", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "David J. Douglas", "who_key": "Douglas David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526057054/0001193125-26-057054-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-057060", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Paul Joseph Kasowski", "who_key": "Kasowski Paul Joseph", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15191.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526057060/0001193125-26-057060-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-057064", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Jordan Christensen", "who_key": "Christensen Jordan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28293.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526057064/0001193125-26-057064-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001015383-26-000002", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Houman Akhavan", "who_key": "Akhavan Houman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000101538326000002/0001015383-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-057400", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Steven F. Urvan", "who_key": "Urvan Steven F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8406.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312526057400/0001193125-26-057400-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-25-286402", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Steven F. Urvan", "who_key": "Urvan Steven F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7961.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525286402/0001193125-25-286402-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001193125-25-286403", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Paul Joseph Kasowski", "who_key": "Kasowski Paul Joseph", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12014.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525286403/0001193125-25-286403-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001193125-25-286405", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Christos George Tsentas", "who_key": "Tsentas Christos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525286405/0001193125-25-286405-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001193125-25-286404", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Wayne Remell Walker", "who_key": "WALKER WAYNE REMELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525286404/0001193125-25-286404-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001193125-25-286406", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Elizabeth Ann Cross", "who_key": "Cross Elizabeth Ann", "role": "COO, GunBroker", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8844.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525286406/0001193125-25-286406-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001193125-25-286408", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Jordan Christensen", "who_key": "Christensen Jordan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44966.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525286408/0001193125-25-286408-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001015383-25-000007", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Houman Akhavan", "who_key": "Akhavan Houman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000101538325000007/0001015383-25-000007-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}, {"id": "0001193125-25-287071", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "David J. Douglas", "who_key": "Douglas David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on POWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000119312525287071/0001193125-25-287071-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507764}], "recent_buys": [{"id": "0001493152-24-008490", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Jared Rowe Smith", "who_key": "Smith Jared Rowe", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18640.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Chief exec picks up $19K of POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224008490/0001493152-24-008490-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409204}, {"id": "0001493152-23-041505", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Jared Rowe Smith", "who_key": "Smith Jared Rowe", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20287.57, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $20K of POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223041505/0001493152-23-041505-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563284}, {"id": "0001493152-23-029821", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Jared Rowe Smith", "who_key": "Smith Jared Rowe", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9850.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $10K into POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223029821/0001493152-23-029821-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688564}, {"id": "0001493152-23-009083", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Jared Rowe Smith", "who_key": "Smith Jared Rowe", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 88024.995, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President adds $88K of POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223009083/0001493152-23-009083-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901684}, {"id": "0001493152-23-005993", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Jared Rowe Smith", "who_key": "Smith Jared Rowe", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102000.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The president wades in: $102K of POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223005993/0001493152-23-005993-index.htm", "trade_date": "2023-02-22", "timestamp": "2023-02-22", "mins": 1943444}, {"id": "0001713734-21-000001", "src": "INSIDERS", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Jessica M. Lockett", "who_key": "Lockett Jessica M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $25K of POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000171373421000001/0001713734-21-000001-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867924}], "institutional": [{"id": "13DG-0001493152-26-038570", "src": "13DG", "ticker": "POWW", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "Outdoor Holding Co", "who": "Outdoor Holding Co", "who_key": "Outdoor Holding Co", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Outdoor Holding Co moves to a 27.5% activist stake in POWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/0001493152-26-038570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "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": "Outdoor Holding Company - 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", "new_value": "Outdoor Holding Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001015383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001015383", "applied": 1, "detected_at": "2026-10-27T02:34:15.719422"}]}, "key_people": [{"who": "Fred W. Wagenhals", "who_key": "WAGENHALS FRED W", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1105891.4400000002, "net": -1105891.4400000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537365.3400000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224009025/0001493152-24-009025-index.htm"}, {"action": "SELL", "amount": 87093.6, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224008726/0001493152-24-008726-index.htm"}, {"action": "SELL", "amount": 481432.5, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224007224/0001493152-24-007224-index.htm"}], "latest": {"action": "SELL", "amount": 537365.3400000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224009025/0001493152-24-009025-index.htm"}}, {"who": "Jared Rowe Smith", "who_key": "Smith Jared Rowe", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 238802.565, "sold": 0, "net": 238802.565, "trades": 5, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 18640.0, "date": "2024-02-28", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224008490/0001493152-24-008490-index.htm"}, {"action": "BUY", "amount": 20287.57, "date": "2023-11-13", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223041505/0001493152-23-041505-index.htm"}, {"action": "BUY", "amount": 9850.0, "date": "2023-08-18", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223029821/0001493152-23-029821-index.htm"}, {"action": "BUY", "amount": 88024.995, "date": "2023-03-23", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223009083/0001493152-23-009083-index.htm"}, {"action": "BUY", "amount": 102000.0, "date": "2023-02-22", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223005993/0001493152-23-005993-index.htm"}], "latest": {"action": "BUY", "amount": 18640.0, "date": "2024-02-28", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315224008490/0001493152-24-008490-index.htm"}}, {"who": "Robert Goodmanson", "who_key": "Goodmanson Robert", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 179450.0, "net": -179450.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22200.000000000004, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315222034474/0001493152-22-034474-index.htm"}, {"action": "SELL", "amount": 21150.000000000004, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315222034176/0001493152-22-034176-index.htm"}, {"action": "SELL", "amount": 63300.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315221023038/0001493152-21-023038-index.htm"}, {"action": "SELL", "amount": 72800.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315221022129/0001493152-21-022129-index.htm"}], "latest": {"action": "SELL", "amount": 22200.000000000004, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315222034474/0001493152-22-034474-index.htm"}}, {"who": "Harry S. Markley", "who_key": "Markley Harry S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 147245.0, "net": -147245.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19845.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223006576/0001493152-23-006576-index.htm"}, {"action": "SELL", "amount": 127400.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315222028899/0001493152-22-028899-index.htm"}], "latest": {"action": "SELL", "amount": 19845.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223006576/0001493152-23-006576-index.htm"}}, {"who": "Jessica M. Lockett", "who_key": "Lockett Jessica M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2021-05-21", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000171373421000001/0001713734-21-000001-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2021-05-21", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000171373421000001/0001713734-21-000001-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356132", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356109", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356101", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356097", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356093", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001015383-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-038570", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038545", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038544", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038537", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001193125-26-352510", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036743", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030394", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029498", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-22", "title": "Annual report", "accession": "0001193125-26-276653", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231276", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001953591-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001428761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002088710-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001859485-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002036096-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001015383-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007686", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057400", "price_sensitive": false}], "performance": {"ticker": "POWW", "has_prices": true, "summary": {"n": 6, "avg": 0.06067419430076584, "win_rate": 0.8333333333333334, "best": 0.49056603773584906, "worst": -0.6285266457680251, "as_of": "2026-09-22"}, "buys": [{"who": "Smith Jared Rowe", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 18640.0, "date": "2024-02-28", "score": 40.9, "ref_price": 2.32, "return": 0.02155172413793115}, {"who": "Smith Jared Rowe", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 20287.57, "date": "2023-11-13", "score": 41.3, "ref_price": 2.17, "return": 0.09216589861751161}, {"who": "Smith Jared Rowe", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 9850.0, "date": "2023-08-18", "score": 37.8, "ref_price": 1.96, "return": 0.20918367346938782}, {"who": "Smith Jared Rowe", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 88024.995, "date": "2023-03-23", "score": 52.2, "ref_price": 1.59, "return": 0.49056603773584906}, {"who": "Smith Jared Rowe", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 102000.0, "date": "2023-02-22", "score": 44.2, "ref_price": 2.01, "return": 0.17910447761194048}, {"who": "Lockett Jessica M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2021-05-21", "score": 32.0, "ref_price": 6.38, "return": -0.6285266457680251}]}, "price_series": [{"date": "2017-02-06", "close": 3.0, "volume": null}, {"date": "2017-02-07", "close": 3.9, "volume": 100.0}, {"date": "2017-02-08", "close": 2.3, "volume": 7180.0}, {"date": "2017-02-09", "close": 2.0, "volume": 3005.0}, {"date": "2017-02-10", "close": 2.5, "volume": 1202.0}, {"date": "2017-02-13", "close": 2.5, "volume": null}, {"date": "2017-02-14", "close": 2.5, "volume": null}, {"date": "2017-02-15", "close": 2.5, "volume": null}, {"date": "2017-02-16", "close": 2.5, "volume": null}, {"date": "2017-02-17", "close": 2.5, "volume": null}, {"date": "2017-02-21", "close": 2.5, "volume": null}, {"date": "2017-02-22", "close": 2.0, "volume": 2796.0}, {"date": "2017-02-23", "close": 1.17, "volume": 710.0}, {"date": "2017-02-24", "close": 2.4, "volume": 500.0}, {"date": "2017-02-27", "close": 2.4, "volume": null}, {"date": "2017-02-28", "close": 1.5, "volume": 200.0}, {"date": "2017-03-01", "close": 2.48, "volume": 301.0}, {"date": "2017-03-02", "close": 2.48, "volume": null}, {"date": "2017-03-03", "close": 2.48, "volume": 580.0}, {"date": "2017-03-06", "close": 2.48, "volume": null}, {"date": "2017-03-07", "close": 2.48, "volume": null}, {"date": "2017-03-08", "close": 2.48, "volume": null}, {"date": "2017-03-09", "close": 2.75, "volume": 1600.0}, {"date": "2017-03-10", "close": 2.75, "volume": null}, {"date": "2017-03-13", "close": 2.0, "volume": 2600.0}, {"date": "2017-03-14", "close": 3.0, "volume": 1000.0}, {"date": "2017-03-15", "close": 3.0, "volume": 308.0}, {"date": "2017-03-16", "close": 2.9, "volume": 700.0}, {"date": "2017-03-17", "close": 2.9, "volume": null}, {"date": "2017-03-20", "close": 2.9, "volume": null}, {"date": "2017-03-21", "close": 3.25, "volume": 500.0}, {"date": "2017-03-22", "close": 3.25, "volume": null}, {"date": "2017-03-23", "close": 3.5, "volume": 459.0}, {"date": "2017-03-24", "close": 3.4999, "volume": 237.0}, {"date": "2017-03-27", "close": 3.4999, "volume": null}, {"date": "2017-03-28", "close": 3.49, "volume": 700.0}, {"date": "2017-03-29", "close": 3.49, "volume": null}, {"date": "2017-03-30", "close": 3.6, "volume": 1594.0}, {"date": "2017-03-31", "close": 3.6, "volume": 501.0}, {"date": "2017-04-03", "close": 3.6, "volume": null}, {"date": "2017-04-04", "close": 3.39, "volume": 500.0}, {"date": "2017-04-05", "close": 3.33, "volume": 832.0}, {"date": "2017-04-06", "close": 3.33, "volume": null}, {"date": "2017-04-07", "close": 3.33, "volume": null}, {"date": "2017-04-10", "close": 3.35, "volume": 250.0}, {"date": "2017-04-11", "close": 3.35, "volume": null}, {"date": "2017-04-12", "close": 3.3, "volume": 500.0}, {"date": "2017-04-13", "close": 2.0, "volume": 416.0}, {"date": "2017-04-17", "close": 2.25, "volume": 600.0}, {"date": "2017-04-18", "close": 2.25, "volume": null}, {"date": "2017-04-19", "close": 3.2, "volume": 100.0}, {"date": "2017-04-20", "close": 3.25, "volume": 1110.0}, {"date": "2017-04-21", "close": 3.25, "volume": null}, {"date": "2017-04-24", "close": 3.25, "volume": null}, {"date": "2017-04-25", "close": 3.25, "volume": null}, {"date": "2017-04-26", "close": 3.25, "volume": null}, {"date": "2017-04-27", "close": 3.25, "volume": null}, {"date": "2017-04-28", "close": 3.25, "volume": null}, {"date": "2017-05-01", "close": 3.25, "volume": 100.0}, {"date": "2017-05-02", "close": 3.25, "volume": null}, {"date": "2017-05-03", "close": 3.25, "volume": null}, {"date": "2017-05-04", "close": 3.17, "volume": 1120.0}, {"date": "2017-05-05", "close": 3.17, "volume": null}, {"date": "2017-05-08", "close": 2.3, "volume": 1590.0}, {"date": "2017-05-09", "close": 2.05, "volume": 5360.0}, {"date": "2017-05-10", "close": 2.05, "volume": null}, {"date": "2017-05-11", "close": 2.05, "volume": 1709.0}, {"date": "2017-05-12", "close": 2.05, "volume": null}, {"date": "2017-05-15", "close": 2.05, "volume": null}, {"date": "2017-05-16", "close": 2.05, "volume": null}, {"date": "2017-05-17", "close": 2.15, "volume": 100.0}, {"date": "2017-05-18", "close": 2.15, "volume": null}, {"date": "2017-05-19", "close": 2.06, "volume": 200.0}, {"date": "2017-05-22", "close": 2.94, "volume": 491.0}, {"date": "2017-05-23", "close": 2.94, "volume": null}, {"date": "2017-05-24", "close": 2.94, "volume": null}, {"date": "2017-05-25", "close": 2.75, "volume": 100.0}, {"date": "2017-05-26", "close": 2.75, "volume": null}, {"date": "2017-05-30", "close": 2.75, "volume": null}, {"date": "2017-05-31", "close": 2.75, "volume": null}, {"date": "2017-06-01", "close": 2.75, "volume": null}, {"date": "2017-06-02", "close": 2.75, "volume": null}, {"date": "2017-06-05", "close": 2.75, "volume": null}, {"date": "2017-06-06", "close": 2.75, "volume": null}, {"date": "2017-06-07", "close": 2.75, "volume": null}, {"date": "2017-06-08", "close": 2.75, "volume": null}, {"date": "2017-06-09", "close": 2.75, "volume": null}, {"date": "2017-06-12", "close": 2.75, "volume": null}, {"date": "2017-06-13", "close": 2.25, "volume": 2083.0}, {"date": "2017-06-14", "close": 2.36, "volume": 400.0}, {"date": "2017-06-15", "close": 2.06, "volume": 2419.0}, {"date": "2017-06-16", "close": 2.06, "volume": null}, {"date": "2017-06-19", "close": 2.19, "volume": 752.0}, {"date": "2017-06-20", "close": 2.99, "volume": 822.0}, {"date": "2017-06-21", "close": 3.0, "volume": 1770.0}, {"date": "2017-06-22", "close": 3.0, "volume": null}, {"date": "2017-06-23", "close": 3.0, "volume": 1200.0}, {"date": "2017-06-26", "close": 2.06, "volume": 200.0}, {"date": "2017-06-27", "close": 2.99, "volume": 110.0}, {"date": "2017-06-28", "close": 2.99, "volume": null}, {"date": "2017-06-29", "close": 3.0, "volume": 200.0}, {"date": "2017-06-30", "close": 3.0, "volume": 300.0}, {"date": "2017-07-03", "close": 3.0, "volume": null}, {"date": "2017-07-05", "close": 2.5, "volume": 1600.0}, {"date": "2017-07-06", "close": 2.8, "volume": 202.0}, {"date": "2017-07-07", "close": 2.85, "volume": 625.0}, {"date": "2017-07-10", "close": 3.49, "volume": 200.0}, {"date": "2017-07-11", "close": 2.95, "volume": 116.0}, {"date": "2017-07-12", "close": 2.95, "volume": null}, {"date": "2017-07-13", "close": 2.95, "volume": 1600.0}, {"date": "2017-07-14", "close": 2.95, "volume": null}, {"date": "2017-07-17", "close": 2.5, "volume": 517.0}, {"date": "2017-07-18", "close": 2.5, "volume": null}, {"date": "2017-07-19", "close": 2.7, "volume": 277.0}, {"date": "2017-07-20", "close": 2.7, "volume": null}, {"date": "2017-07-21", "close": 2.7, "volume": null}, {"date": "2017-07-24", "close": 2.7, "volume": null}, {"date": "2017-07-25", "close": 2.605, "volume": 405.0}, {"date": "2017-07-26", "close": 2.605, "volume": null}, {"date": "2017-07-27", "close": 2.605, "volume": null}, {"date": "2017-07-28", "close": 2.605, "volume": null}, {"date": "2017-07-31", "close": 2.605, "volume": null}, {"date": "2017-08-01", "close": 2.605, "volume": null}, {"date": "2017-08-02", "close": 2.605, "volume": null}, {"date": "2017-08-03", "close": 2.605, "volume": null}, {"date": "2017-08-04", "close": 2.605, "volume": null}, {"date": "2017-08-07", "close": 2.605, "volume": null}, {"date": "2017-08-08", "close": 2.605, "volume": null}, {"date": "2017-08-09", "close": 2.605, "volume": null}, {"date": "2017-08-10", "close": 2.605, "volume": null}, {"date": "2017-08-11", "close": 2.605, "volume": null}, {"date": "2017-08-14", "close": 2.605, "volume": null}, {"date": "2017-08-15", "close": 2.75, "volume": 100.0}, {"date": "2017-08-16", "close": 2.75, "volume": null}, {"date": "2017-08-17", "close": 2.75, "volume": null}, {"date": "2017-08-18", "close": 2.75, "volume": null}, {"date": "2017-08-21", "close": 2.75, "volume": 205.0}, {"date": "2017-08-22", "close": 2.13, "volume": 5000.0}, {"date": "2017-08-23", "close": 2.13, "volume": null}, {"date": "2017-08-24", "close": 2.13, "volume": null}, {"date": "2017-08-25", "close": 2.4, "volume": 100.0}, {"date": "2017-08-28", "close": 2.3, "volume": 1100.0}, {"date": "2017-08-29", "close": 2.45, "volume": 800.0}, {"date": "2017-08-30", "close": 2.45, "volume": null}, {"date": "2017-08-31", "close": 2.4, "volume": 7200.0}, {"date": "2017-09-01", "close": 2.4, "volume": 2253.0}, {"date": "2017-09-05", "close": 2.4, "volume": 840.0}, {"date": "2017-09-06", "close": 2.4, "volume": null}, {"date": "2017-09-07", "close": 2.4, "volume": null}, {"date": "2017-09-08", "close": 2.4, "volume": null}, {"date": "2017-09-11", "close": 2.4, "volume": null}, {"date": "2017-09-12", "close": 2.46, "volume": 200.0}, {"date": "2017-09-13", "close": 2.46, "volume": null}, {"date": "2017-09-14", "close": 2.46, "volume": null}, {"date": "2017-09-15", "close": 2.5, "volume": 400.0}, {"date": "2017-09-18", "close": 2.46, "volume": 200.0}, {"date": "2017-09-19", "close": 2.46, "volume": null}, {"date": "2017-09-20", "close": 2.5, "volume": 300.0}, {"date": "2017-09-21", "close": 2.3, "volume": 460.0}, {"date": "2017-09-22", "close": 2.3, "volume": null}, {"date": "2017-09-25", "close": 2.3, "volume": null}, {"date": "2017-09-26", "close": 2.3, "volume": null}, {"date": "2017-09-27", "close": 2.3, "volume": null}, {"date": "2017-09-28", "close": 2.3, "volume": null}, {"date": "2017-09-29", "close": 2.3, "volume": null}, {"date": "2017-10-02", "close": 2.3, "volume": null}, {"date": "2017-10-03", "close": 2.5, "volume": 226.0}, {"date": "2017-10-04", "close": 2.5, "volume": 200.0}, {"date": "2017-10-05", "close": 2.5, "volume": 240.0}, {"date": "2017-10-06", "close": 2.5, "volume": null}, {"date": "2017-10-09", "close": 2.5, "volume": null}, {"date": "2017-10-10", "close": 3.0, "volume": 278.0}, {"date": "2017-10-11", "close": 3.0, "volume": null}, {"date": "2017-10-12", "close": 3.0, "volume": null}, {"date": "2017-10-13", "close": 3.0, "volume": null}, {"date": "2017-10-16", "close": 3.0, "volume": null}, {"date": "2017-10-17", "close": 3.0, "volume": null}, {"date": "2017-10-18", "close": 3.0, "volume": null}, {"date": "2017-10-19", "close": 3.0, "volume": null}, {"date": "2017-10-20", "close": 3.0, "volume": null}, {"date": "2017-10-23", "close": 3.0, "volume": null}, {"date": "2017-10-24", "close": 3.0, "volume": null}, {"date": "2017-10-25", "close": 3.0, "volume": null}, {"date": "2017-10-26", "close": 3.0, "volume": null}, {"date": "2017-10-27", "close": 3.0, "volume": null}, {"date": "2017-10-30", "close": 3.0, "volume": null}, {"date": "2017-10-31", "close": 2.5, "volume": 715.0}, {"date": "2017-11-01", "close": 2.5, "volume": null}, {"date": "2017-11-02", "close": 2.65, "volume": 300.0}, {"date": "2017-11-03", "close": 2.65, "volume": null}, {"date": "2017-11-06", "close": 2.9, "volume": 1000.0}, {"date": "2017-11-07", "close": 2.9, "volume": null}, {"date": "2017-11-08", "close": 2.9, "volume": null}, {"date": "2017-11-09", "close": 2.9, "volume": null}, {"date": "2017-11-10", "close": 2.9, "volume": null}, {"date": "2017-11-13", "close": 2.9, "volume": null}, {"date": "2017-11-14", "close": 2.9, "volume": null}, {"date": "2017-11-15", "close": 2.9, "volume": null}, {"date": "2017-11-16", "close": 2.9, "volume": null}, {"date": "2017-11-17", "close": 2.9, "volume": null}, {"date": "2017-11-20", "close": 2.9, "volume": null}, {"date": "2017-11-21", "close": 2.9, "volume": null}, {"date": "2017-11-22", "close": 2.9, "volume": null}, {"date": "2017-11-24", "close": 2.9, "volume": 350.0}, {"date": "2017-11-27", "close": 2.5, "volume": 1930.0}, {"date": "2017-11-28", "close": 2.5, "volume": null}, {"date": "2017-11-29", "close": 2.5, "volume": null}, {"date": "2017-11-30", "close": 2.5, "volume": null}, {"date": "2017-12-01", "close": 2.5, "volume": null}, {"date": "2017-12-04", "close": 2.5, "volume": null}, {"date": "2017-12-05", "close": 2.5, "volume": null}, {"date": "2017-12-06", "close": 2.5, "volume": null}, {"date": "2017-12-07", "close": 2.5, "volume": null}, {"date": "2017-12-08", "close": 2.5, "volume": 1563.0}, {"date": "2017-12-11", "close": 2.65, "volume": 15600.0}, {"date": "2017-12-12", "close": 2.7, "volume": 15950.0}, {"date": "2017-12-13", "close": 2.75, "volume": 21120.0}, {"date": "2017-12-14", "close": 2.87, "volume": 14905.0}, {"date": "2017-12-15", "close": 2.9, "volume": 6900.0}, {"date": "2017-12-18", "close": 3.02, "volume": 24502.0}, {"date": "2017-12-19", "close": 3.0, "volume": 5925.0}, {"date": "2017-12-20", "close": 3.05, "volume": 14399.0}, {"date": "2017-12-21", "close": 3.0, "volume": 6843.0}, {"date": "2017-12-22", "close": 3.03, "volume": 7022.0}, {"date": "2017-12-26", "close": 3.0, "volume": 2500.0}, {"date": "2017-12-27", "close": 3.04, "volume": 36229.0}, {"date": "2017-12-28", "close": 3.1, "volume": 12622.0}, {"date": "2017-12-29", "close": 3.15, "volume": 5425.0}, {"date": "2018-01-02", "close": 3.14, "volume": 3970.0}, {"date": "2018-01-03", "close": 3.14, "volume": 5204.0}, {"date": "2018-01-04", "close": 3.13, "volume": 3100.0}, {"date": "2018-01-05", "close": 3.2, "volume": 6531.0}, {"date": "2018-01-08", "close": 3.27, "volume": 15250.0}, {"date": "2018-01-09", "close": 3.24, "volume": 23009.0}, {"date": "2018-01-10", "close": 3.4, "volume": 29950.0}, {"date": "2018-01-11", "close": 3.5, "volume": 38577.0}, {"date": "2018-01-12", "close": 3.69, "volume": 19221.0}, {"date": "2018-01-16", "close": 3.75, "volume": 4189.0}, {"date": "2018-01-17", "close": 3.8, "volume": 7486.0}, {"date": "2018-01-18", "close": 4.1925, "volume": 14610.0}, {"date": "2018-01-19", "close": 4.0, "volume": 3660.0}, {"date": "2018-01-22", "close": 4.15, "volume": 2988.0}, {"date": "2018-01-23", "close": 4.15, "volume": 2830.0}, {"date": "2018-01-24", "close": 4.15, "volume": 1420.0}, {"date": "2018-01-25", "close": 4.25, "volume": 3619.0}, {"date": "2018-01-26", "close": 4.2, "volume": 3819.0}, {"date": "2018-01-29", "close": 4.2, "volume": 1928.0}, {"date": "2018-01-30", "close": 4.16, "volume": 1719.0}, {"date": "2018-01-31", "close": 3.5, "volume": 2290.0}, {"date": "2018-02-01", "close": 3.07, "volume": 388.0}, {"date": "2018-02-02", "close": 4.0, "volume": 2800.0}, {"date": "2018-02-05", "close": 2.8, "volume": 8707.0}, {"date": "2018-02-06", "close": 3.54, "volume": 5988.0}, {"date": "2018-02-07", "close": 3.54, "volume": 1803.0}, {"date": "2018-02-08", "close": 3.54, "volume": null}, {"date": "2018-02-09", "close": 3.94, "volume": 3520.0}, {"date": "2018-02-12", "close": 3.45, "volume": 601.0}, {"date": "2018-02-13", "close": 3.45, "volume": 3210.0}, {"date": "2018-02-14", "close": 3.45, "volume": 2054.0}, {"date": "2018-02-15", "close": 3.41, "volume": 10100.0}, {"date": "2018-02-16", "close": 3.85, "volume": 19260.0}, {"date": "2018-02-20", "close": 4.0, "volume": 18069.0}, {"date": "2018-02-21", "close": 4.0, "volume": 27498.0}, {"date": "2018-02-22", "close": 4.04, "volume": 10939.0}, {"date": "2018-02-23", "close": 4.05, "volume": 10546.0}, {"date": "2018-02-26", "close": 4.04, "volume": 10297.0}, {"date": "2018-02-27", "close": 4.04, "volume": 11999.0}, {"date": "2018-02-28", "close": 4.0, "volume": 9800.0}, {"date": "2018-03-01", "close": 4.03, "volume": 37551.0}, {"date": "2018-03-02", "close": 4.08, "volume": 12000.0}, {"date": "2018-03-05", "close": 4.14, "volume": 33269.0}, {"date": "2018-03-06", "close": 4.1654, "volume": 34031.0}, {"date": "2018-03-07", "close": 4.18, "volume": 600.0}, {"date": "2018-03-08", "close": 4.1, "volume": 16000.0}, {"date": "2018-03-09", "close": 4.1, "volume": 3481.0}, {"date": "2018-03-12", "close": 4.183, "volume": 43127.0}, {"date": "2018-03-13", "close": 4.35, "volume": 29179.0}, {"date": "2018-03-14", "close": 4.34, "volume": 11700.0}, {"date": "2018-03-15", "close": 4.364, "volume": 22980.0}, {"date": "2018-03-16", "close": 4.372, "volume": 4700.0}, {"date": "2018-03-19", "close": 4.11, "volume": 44560.0}, {"date": "2018-03-20", "close": 4.475, "volume": 5458.0}, {"date": "2018-03-21", "close": 4.49, "volume": 6460.0}, {"date": "2018-03-22", "close": 4.49, "volume": 3410.0}, {"date": "2018-03-23", "close": 4.49, "volume": 6052.0}, {"date": "2018-03-26", "close": 4.5, "volume": 25152.0}, {"date": "2018-03-27", "close": 4.5, "volume": 18000.0}, {"date": "2018-03-28", "close": 4.5, "volume": 17381.0}, {"date": "2018-03-29", "close": 4.5, "volume": 669.0}, {"date": "2018-04-02", "close": 4.75, "volume": 18004.0}, {"date": "2018-04-03", "close": 5.0, "volume": 12046.0}, {"date": "2018-04-04", "close": 5.24, "volume": 37254.0}, {"date": "2018-04-05", "close": 5.35, "volume": 12465.0}, {"date": "2018-04-06", "close": 5.0, "volume": 6600.0}, {"date": "2018-04-09", "close": 4.95, "volume": 8900.0}, {"date": "2018-04-10", "close": 5.12, "volume": 2180.0}, {"date": "2018-04-11", "close": 5.95, "volume": 37605.0}, {"date": "2018-04-12", "close": 5.95, "volume": 8835.0}, {"date": "2018-04-13", "close": 5.99, "volume": 3820.0}, {"date": "2018-04-16", "close": 6.05, "volume": 20605.0}, {"date": "2018-04-17", "close": 6.02, "volume": 8323.0}, {"date": "2018-04-18", "close": 6.0, "volume": 6725.0}, {"date": "2018-04-19", "close": 6.02, "volume": 19725.0}, {"date": "2018-04-20", "close": 6.08, "volume": 28730.0}, {"date": "2018-04-23", "close": 6.09, "volume": 12900.0}, {"date": "2018-04-24", "close": 6.091, "volume": 15952.0}, {"date": "2018-04-25", "close": 5.9, "volume": 760.0}, {"date": "2018-04-26", "close": 5.89, "volume": 4935.0}, {"date": "2018-04-27", "close": 6.0, "volume": 10185.0}, {"date": "2018-04-30", "close": 6.0, "volume": 16160.0}, {"date": "2018-05-01", "close": 5.99, "volume": 11105.0}, {"date": "2018-05-02", "close": 6.02, "volume": 10918.0}, {"date": "2018-05-03", "close": 6.0, "volume": 30800.0}, {"date": "2018-05-04", "close": 6.0, "volume": 4100.0}, {"date": "2018-05-07", "close": 6.02, "volume": 3650.0}, {"date": "2018-05-08", "close": 6.1, "volume": 20778.0}, {"date": "2018-05-09", "close": 6.1, "volume": 14582.0}, {"date": "2018-05-10", "close": 6.1, "volume": 6941.0}, {"date": "2018-05-11", "close": 6.15, "volume": 2732.0}, {"date": "2018-05-14", "close": 6.11, "volume": 5060.0}, {"date": "2018-05-15", "close": 6.11, "volume": 15458.0}, {"date": "2018-05-16", "close": 6.4, "volume": 45390.0}, {"date": "2018-05-17", "close": 6.4, "volume": 35286.0}, {"date": "2018-05-18", "close": 6.42, "volume": 2755.0}, {"date": "2018-05-21", "close": 6.44, "volume": 33082.0}, {"date": "2018-05-22", "close": 6.47, "volume": 38705.0}, {"date": "2018-05-23", "close": 6.45, "volume": 8738.0}, {"date": "2018-05-24", "close": 6.4, "volume": 2241.0}, {"date": "2018-05-25", "close": 6.47, "volume": 4695.0}, {"date": "2018-05-29", "close": 6.25, "volume": 2848.0}, {"date": "2018-05-30", "close": 6.25, "volume": 2490.0}, {"date": "2018-05-31", "close": 6.15, "volume": 2100.0}, {"date": "2018-06-01", "close": 5.94, "volume": 3078.0}, {"date": "2018-06-04", "close": 6.0, "volume": 6803.0}, {"date": "2018-06-05", "close": 6.0, "volume": 1916.0}, {"date": "2018-06-06", "close": 6.15, "volume": 16358.0}, {"date": "2018-06-07", "close": 6.17, "volume": 6220.0}, {"date": "2018-06-08", "close": 6.11, "volume": 1315.0}, {"date": "2018-06-11", "close": 6.05, "volume": 11990.0}, {"date": "2018-06-12", "close": 6.05, "volume": 5405.0}, {"date": "2018-06-13", "close": 6.05, "volume": 20240.0}, {"date": "2018-06-14", "close": 6.0, "volume": 31400.0}, {"date": "2018-06-15", "close": 6.04, "volume": 2352.0}, {"date": "2018-06-18", "close": 6.04, "volume": 8914.0}, {"date": "2018-06-19", "close": 5.84, "volume": 4865.0}, {"date": "2018-06-20", "close": 6.01, "volume": 20215.0}, {"date": "2018-06-21", "close": 6.0, "volume": 7120.0}, {"date": "2018-06-22", "close": 6.03, "volume": 4733.0}, {"date": "2018-06-25", "close": 6.03, "volume": 9506.0}, {"date": "2018-06-26", "close": 6.03, "volume": 3368.0}, {"date": "2018-06-27", "close": 6.05, "volume": 12494.0}, {"date": "2018-06-28", "close": 6.0, "volume": 5311.0}, {"date": "2018-06-29", "close": 6.04, "volume": 13399.0}, {"date": "2018-07-02", "close": 5.9, "volume": 700.0}, {"date": "2018-07-03", "close": 6.06, "volume": 13620.0}, {"date": "2018-07-05", "close": 6.07, "volume": 2054.0}, {"date": "2018-07-06", "close": 6.068, "volume": 12463.0}, {"date": "2018-07-09", "close": 6.05, "volume": 2275.0}, {"date": "2018-07-10", "close": 6.06, "volume": 1400.0}, {"date": "2018-07-11", "close": 6.02, "volume": 15253.0}, {"date": "2018-07-12", "close": 6.02, "volume": 1210.0}, {"date": "2018-07-13", "close": 5.9, "volume": 12650.0}, {"date": "2018-07-16", "close": 5.9, "volume": 1718.0}, {"date": "2018-07-17", "close": 5.9, "volume": 5000.0}, {"date": "2018-07-18", "close": 5.85, "volume": 4365.0}, {"date": "2018-07-19", "close": 5.9, "volume": 7045.0}, {"date": "2018-07-20", "close": 5.49, "volume": 20847.0}, {"date": "2018-07-23", "close": 5.6, "volume": 7794.0}, {"date": "2018-07-24", "close": 5.45, "volume": 10004.0}, {"date": "2018-07-25", "close": 5.4, "volume": 15406.0}, {"date": "2018-07-26", "close": 5.4, "volume": 5420.0}, {"date": "2018-07-27", "close": 5.6, "volume": 2270.0}, {"date": "2018-07-30", "close": 5.16, "volume": 10607.0}, {"date": "2018-07-31", "close": 5.23, "volume": 1546.0}, {"date": "2018-08-01", "close": 5.05, "volume": 7945.0}, {"date": "2018-08-02", "close": 5.18, "volume": 4304.0}, {"date": "2018-08-03", "close": 5.19, "volume": 1800.0}, {"date": "2018-08-06", "close": 5.2, "volume": 18098.0}, {"date": "2018-08-07", "close": 5.19, "volume": 7031.0}, {"date": "2018-08-08", "close": 5.0, "volume": 22740.0}, {"date": "2018-08-09", "close": 5.05, "volume": 1100.0}, {"date": "2018-08-10", "close": 4.65, "volume": 6632.0}, {"date": "2018-08-13", "close": 4.65, "volume": 1875.0}, {"date": "2018-08-14", "close": 4.52, "volume": 12009.0}, {"date": "2018-08-15", "close": 4.51, "volume": 18250.0}, {"date": "2018-08-16", "close": 4.25, "volume": 2425.0}, {"date": "2018-08-17", "close": 4.0, "volume": 11331.0}, {"date": "2018-08-20", "close": 4.1, "volume": 4800.0}, {"date": "2018-08-21", "close": 4.0, "volume": 14215.0}, {"date": "2018-08-22", "close": 4.0, "volume": 2960.0}, {"date": "2018-08-23", "close": 4.45, "volume": 5871.0}, {"date": "2018-08-24", "close": 4.4, "volume": 5710.0}, {"date": "2018-08-27", "close": 4.0, "volume": 11441.0}, {"date": "2018-08-28", "close": 3.65, "volume": 18065.0}, {"date": "2018-08-29", "close": 3.38, "volume": 11063.0}, {"date": "2018-08-30", "close": 3.8, "volume": 7734.0}, {"date": "2018-08-31", "close": 4.5, "volume": 14331.0}, {"date": "2018-09-04", "close": 4.5, "volume": 1825.0}, {"date": "2018-09-05", "close": 4.65, "volume": 2522.0}, {"date": "2018-09-06", "close": 3.4, "volume": 23821.0}, {"date": "2018-09-07", "close": 3.095, "volume": 10354.0}, {"date": "2018-09-10", "close": 3.4, "volume": 12371.0}, {"date": "2018-09-11", "close": 3.35, "volume": 3907.0}, {"date": "2018-09-12", "close": 3.5, "volume": 8452.0}, {"date": "2018-09-13", "close": 3.5, "volume": 7510.0}, {"date": "2018-09-14", "close": 3.49, "volume": 10773.0}, {"date": "2018-09-17", "close": 3.45, "volume": 3780.0}, {"date": "2018-09-18", "close": 3.42, "volume": 3969.0}, {"date": "2018-09-19", "close": 3.47, "volume": 8548.0}, {"date": "2018-09-20", "close": 3.5, "volume": 381.0}, {"date": "2018-09-21", "close": 3.45, "volume": 1150.0}, {"date": "2018-09-24", "close": 3.44, "volume": 1000.0}, {"date": "2018-09-25", "close": 3.25, "volume": 767.0}, {"date": "2018-09-26", "close": 3.45, "volume": 8543.0}, {"date": "2018-09-27", "close": 3.39, "volume": 8943.0}, {"date": "2018-09-28", "close": 3.25, "volume": 31936.0}, {"date": "2018-10-01", "close": 3.05, "volume": 4130.0}, {"date": "2018-10-02", "close": 3.2, "volume": 8972.0}, {"date": "2018-10-03", "close": 3.18, "volume": 2343.0}, {"date": "2018-10-04", "close": 3.05, "volume": 1195.0}, {"date": "2018-10-05", "close": 3.13, "volume": 4950.0}, {"date": "2018-10-08", "close": 3.03, "volume": 1367.0}, {"date": "2018-10-09", "close": 3.05, "volume": 2992.0}, {"date": "2018-10-10", "close": 3.13, "volume": 12213.0}, {"date": "2018-10-11", "close": 3.183, "volume": 700.0}, {"date": "2018-10-12", "close": 3.15, "volume": 1135.0}, {"date": "2018-10-15", "close": 3.02, "volume": 5325.0}, {"date": "2018-10-16", "close": 3.65, "volume": 8670.0}, {"date": "2018-10-17", "close": 3.26, "volume": 2140.0}, {"date": "2018-10-18", "close": 3.65, "volume": 3050.0}, {"date": "2018-10-19", "close": 3.29, "volume": 3279.0}, {"date": "2018-10-22", "close": 3.3, "volume": 9485.0}, {"date": "2018-10-23", "close": 3.32, "volume": 5173.0}, {"date": "2018-10-24", "close": 3.32, "volume": null}, {"date": "2018-10-25", "close": 3.28, "volume": 5448.0}, {"date": "2018-10-26", "close": 3.35, "volume": 19607.0}, {"date": "2018-10-29", "close": 3.35, "volume": 5490.0}, {"date": "2018-10-30", "close": 3.2, "volume": 1716.0}, {"date": "2018-10-31", "close": 3.06, "volume": 15087.0}, {"date": "2018-11-01", "close": 3.19, "volume": 15000.0}, {"date": "2018-11-02", "close": 3.0, "volume": 3588.0}, {"date": "2018-11-05", "close": 3.22, "volume": 576.0}, {"date": "2018-11-06", "close": 3.23, "volume": 2695.0}, {"date": "2018-11-07", "close": 2.85, "volume": 1150.0}, {"date": "2018-11-08", "close": 3.35, "volume": 6100.0}, {"date": "2018-11-09", "close": 3.35, "volume": null}, {"date": "2018-11-12", "close": 2.9, "volume": 3298.0}, {"date": "2018-11-13", "close": 3.1, "volume": 1771.0}, {"date": "2018-11-14", "close": 3.02, "volume": 2050.0}, {"date": "2018-11-15", "close": 3.08, "volume": 116.0}, {"date": "2018-11-16", "close": 3.0, "volume": 11503.0}, {"date": "2018-11-19", "close": 2.76, "volume": 5622.0}, {"date": "2018-11-20", "close": 3.24, "volume": 852.0}, {"date": "2018-11-21", "close": 2.9499, "volume": 4778.0}, {"date": "2018-11-23", "close": 2.9499, "volume": null}, {"date": "2018-11-26", "close": 2.9, "volume": 6087.0}, {"date": "2018-11-27", "close": 2.9, "volume": 2000.0}, {"date": "2018-11-28", "close": 2.7, "volume": 1790.0}, {"date": "2018-11-29", "close": 2.9, "volume": 2855.0}, {"date": "2018-11-30", "close": 2.8, "volume": 1530.0}, {"date": "2018-12-03", "close": 2.75, "volume": 3455.0}, {"date": "2018-12-04", "close": 2.9, "volume": 1100.0}, {"date": "2018-12-06", "close": 2.67, "volume": 2212.0}, {"date": "2018-12-07", "close": 2.67, "volume": null}, {"date": "2018-12-10", "close": 2.67, "volume": null}, {"date": "2018-12-11", "close": 2.8, "volume": 1300.0}, {"date": "2018-12-12", "close": 2.85, "volume": 6112.0}, {"date": "2018-12-13", "close": 2.95, "volume": 6100.0}, {"date": "2018-12-14", "close": 2.95, "volume": 4047.0}, {"date": "2018-12-17", "close": 2.68, "volume": 565.0}, {"date": "2018-12-18", "close": 3.1, "volume": 13604.0}, {"date": "2018-12-19", "close": 2.75, "volume": 16051.0}, {"date": "2018-12-20", "close": 2.55, "volume": 17959.0}, {"date": "2018-12-21", "close": 2.8, "volume": 2000.0}, {"date": "2018-12-24", "close": 3.01, "volume": 96004.0}, {"date": "2018-12-26", "close": 3.0, "volume": 1860.0}, {"date": "2018-12-27", "close": 2.75, "volume": 12044.0}, {"date": "2018-12-28", "close": 3.04, "volume": 3500.0}, {"date": "2018-12-31", "close": 3.01, "volume": 11703.0}, {"date": "2019-01-02", "close": 3.01, "volume": null}, {"date": "2019-01-03", "close": 2.7, "volume": 350.0}, {"date": "2019-01-04", "close": 3.1, "volume": 15849.0}, {"date": "2019-01-07", "close": 3.2, "volume": 12017.0}, {"date": "2019-01-08", "close": 3.19, "volume": 31350.0}, {"date": "2019-01-09", "close": 3.22, "volume": 18173.0}, {"date": "2019-01-10", "close": 3.45, "volume": 17264.0}, {"date": "2019-01-11", "close": 3.55, "volume": 11988.0}, {"date": "2019-01-14", "close": 3.7, "volume": 23414.0}, {"date": "2019-01-15", "close": 3.7, "volume": 7750.0}, {"date": "2019-01-16", "close": 3.79, "volume": 21498.0}, {"date": "2019-01-17", "close": 3.83, "volume": 2886.0}, {"date": "2019-01-18", "close": 3.85, "volume": 2423.0}, {"date": "2019-01-22", "close": 4.25, "volume": 41292.0}, {"date": "2019-01-23", "close": 3.9, "volume": 14521.0}, {"date": "2019-01-24", "close": 4.03, "volume": 24940.0}, {"date": "2019-01-25", "close": 4.1, "volume": 15121.0}, {"date": "2019-01-28", "close": 3.98, "volume": 5774.0}, {"date": "2019-01-29", "close": 4.08, "volume": 6000.0}, {"date": "2019-01-30", "close": 4.25, "volume": 17354.0}, {"date": "2019-01-31", "close": 4.13, "volume": 8391.0}, {"date": "2019-02-01", "close": 4.0, "volume": 7700.0}, {"date": "2019-02-04", "close": 4.0, "volume": 22448.0}, {"date": "2019-02-05", "close": 4.0, "volume": 11815.0}, {"date": "2019-02-06", "close": 4.0, "volume": 14226.0}, {"date": "2019-02-07", "close": 3.89, "volume": 13976.0}, {"date": "2019-02-08", "close": 3.89, "volume": 512.0}, {"date": "2019-02-11", "close": 4.0, "volume": 25536.0}, {"date": "2019-02-12", "close": 3.87, "volume": 10329.0}, {"date": "2019-02-13", "close": 3.75, "volume": 4450.0}, {"date": "2019-02-14", "close": 3.7, "volume": 3572.0}, {"date": "2019-02-15", "close": 3.69, "volume": 13324.0}, {"date": "2019-02-19", "close": 3.45, "volume": 2230.0}, {"date": "2019-02-20", "close": 3.5, "volume": 13265.0}, {"date": "2019-02-21", "close": 3.44, "volume": 12155.0}, {"date": "2019-02-22", "close": 3.6, "volume": 4345.0}, {"date": "2019-02-25", "close": 3.6, "volume": 16040.0}, {"date": "2019-02-26", "close": 3.3, "volume": 3030.0}, {"date": "2019-02-27", "close": 3.35, "volume": 13033.0}, {"date": "2019-02-28", "close": 3.3, "volume": 20700.0}, {"date": "2019-03-01", "close": 3.15, "volume": 8779.0}, {"date": "2019-03-04", "close": 3.1, "volume": 3311.0}, {"date": "2019-03-05", "close": 3.1, "volume": 4404.0}, {"date": "2019-03-06", "close": 3.03, "volume": 3844.0}, {"date": "2019-03-07", "close": 3.2, "volume": 3550.0}, {"date": "2019-03-08", "close": 3.0, "volume": 8106.0}, {"date": "2019-03-11", "close": 3.2, "volume": 3050.0}, {"date": "2019-03-12", "close": 2.93, "volume": 21580.0}, {"date": "2019-03-13", "close": 2.8, "volume": 19396.0}, {"date": "2019-03-14", "close": 3.1, "volume": 31973.0}, {"date": "2019-03-15", "close": 3.1, "volume": 2136.0}, {"date": "2019-03-18", "close": 3.12, "volume": 23609.0}, {"date": "2019-03-19", "close": 3.0, "volume": 11013.0}, {"date": "2019-03-20", "close": 3.26, "volume": 2250.0}, {"date": "2019-03-21", "close": 3.15, "volume": 5950.0}, {"date": "2019-03-22", "close": 3.25, "volume": 1950.0}, {"date": "2019-03-25", "close": 3.14, "volume": 515.0}, {"date": "2019-03-26", "close": 3.25, "volume": 18193.0}, {"date": "2019-03-27", "close": 3.2, "volume": 10226.0}, {"date": "2019-03-28", "close": 3.15, "volume": 16881.0}, {"date": "2019-03-29", "close": 3.25, "volume": 8600.0}, {"date": "2019-04-01", "close": 3.2, "volume": 7158.0}, {"date": "2019-04-02", "close": 3.02, "volume": 9381.0}, {"date": "2019-04-03", "close": 3.1, "volume": 3185.0}, {"date": "2019-04-04", "close": 3.1, "volume": 7539.0}, {"date": "2019-04-05", "close": 3.1, "volume": 7154.0}, {"date": "2019-04-08", "close": 3.05, "volume": 3518.0}, {"date": "2019-04-09", "close": 3.04, "volume": 6331.0}, {"date": "2019-04-10", "close": 2.86, "volume": 1647.0}, {"date": "2019-04-11", "close": 3.0, "volume": 4310.0}, {"date": "2019-04-12", "close": 2.87, "volume": 23314.0}, {"date": "2019-04-15", "close": 2.9, "volume": 6673.0}, {"date": "2019-04-16", "close": 3.0, "volume": 20550.0}, {"date": "2019-04-17", "close": 3.0, "volume": 1000.0}, {"date": "2019-04-18", "close": 3.0, "volume": 7204.0}, {"date": "2019-04-22", "close": 2.99, "volume": 5695.0}, {"date": "2019-04-23", "close": 2.97, "volume": 2546.0}, {"date": "2019-04-24", "close": 2.75, "volume": 11256.0}, {"date": "2019-04-25", "close": 2.9545, "volume": 15030.0}, {"date": "2019-04-26", "close": 2.825, "volume": 5578.0}, {"date": "2019-04-29", "close": 2.88, "volume": 4238.0}, {"date": "2019-04-30", "close": 2.83, "volume": 5388.0}, {"date": "2019-05-01", "close": 2.68, "volume": 3025.0}, {"date": "2019-05-02", "close": 2.61, "volume": 4034.0}, {"date": "2019-05-03", "close": 2.7, "volume": 4800.0}, {"date": "2019-05-06", "close": 2.7, "volume": 1100.0}, {"date": "2019-05-07", "close": 2.45, "volume": 2476.0}, {"date": "2019-05-08", "close": 2.68, "volume": 3720.0}, {"date": "2019-05-09", "close": 2.7, "volume": 6239.0}, {"date": "2019-05-10", "close": 2.68, "volume": 9409.0}, {"date": "2019-05-13", "close": 2.39, "volume": 16593.0}, {"date": "2019-05-14", "close": 2.47, "volume": 33181.0}, {"date": "2019-05-15", "close": 2.23, "volume": 29132.0}, {"date": "2019-05-16", "close": 2.29, "volume": 9195.0}, {"date": "2019-05-17", "close": 2.24, "volume": 15983.0}, {"date": "2019-05-20", "close": 2.2, "volume": 27341.0}, {"date": "2019-05-21", "close": 2.34, "volume": 11900.0}, {"date": "2019-05-22", "close": 2.19, "volume": 15734.0}, {"date": "2019-05-23", "close": 2.2, "volume": 10118.0}, {"date": "2019-05-24", "close": 2.1, "volume": 17922.0}, {"date": "2019-05-28", "close": 2.1, "volume": 5670.0}, {"date": "2019-05-29", "close": 1.95, "volume": 5419.0}, {"date": "2019-05-30", "close": 2.05, "volume": 8192.0}, {"date": "2019-05-31", "close": 2.14, "volume": 5423.0}, {"date": "2019-06-03", "close": 2.15, "volume": 13671.0}, {"date": "2019-06-04", "close": 2.4, "volume": 23498.0}, {"date": "2019-06-05", "close": 2.65, "volume": 12175.0}, {"date": "2019-06-06", "close": 2.69, "volume": 9350.0}, {"date": "2019-06-07", "close": 2.63, "volume": 6620.0}, {"date": "2019-06-10", "close": 2.2, "volume": 11125.0}, {"date": "2019-06-11", "close": 2.02, "volume": 9900.0}, {"date": "2019-06-12", "close": 2.0, "volume": 44425.0}, {"date": "2019-06-13", "close": 2.13, "volume": 25249.0}, {"date": "2019-06-14", "close": 2.09, "volume": 885.0}, {"date": "2019-06-17", "close": 1.9, "volume": 15973.0}, {"date": "2019-06-18", "close": 2.14, "volume": 15962.0}, {"date": "2019-06-19", "close": 2.06, "volume": 13080.0}, {"date": "2019-06-20", "close": 2.2, "volume": 15426.0}, {"date": "2019-06-21", "close": 2.1, "volume": 10490.0}, {"date": "2019-06-24", "close": 2.04, "volume": 30447.0}, {"date": "2019-06-25", "close": 2.15, "volume": 12068.0}, {"date": "2019-06-26", "close": 2.1, "volume": 1938.0}, {"date": "2019-06-27", "close": 2.1, "volume": 10133.0}, {"date": "2019-06-28", "close": 2.22, "volume": 19471.0}, {"date": "2019-07-01", "close": 2.2, "volume": 49505.0}, {"date": "2019-07-02", "close": 2.2, "volume": 17020.0}, {"date": "2019-07-03", "close": 2.1, "volume": 4547.0}, {"date": "2019-07-05", "close": 2.11, "volume": 950.0}, {"date": "2019-07-08", "close": 2.15, "volume": 9370.0}, {"date": "2019-07-09", "close": 2.14, "volume": 1781.0}, {"date": "2019-07-10", "close": 2.12, "volume": 16750.0}, {"date": "2019-07-11", "close": 2.14, "volume": 8284.0}, {"date": "2019-07-12", "close": 2.14, "volume": 4400.0}, {"date": "2019-07-15", "close": 2.0, "volume": 7511.0}, {"date": "2019-07-16", "close": 2.0, "volume": 630.0}, {"date": "2019-07-17", "close": 2.1, "volume": 8694.0}, {"date": "2019-07-18", "close": 2.13, "volume": 10600.0}, {"date": "2019-07-19", "close": 2.15, "volume": 18241.0}, {"date": "2019-07-22", "close": 2.08, "volume": 6400.0}, {"date": "2019-07-23", "close": 2.13, "volume": 6425.0}, {"date": "2019-07-24", "close": 1.98, "volume": 2759.0}, {"date": "2019-07-25", "close": 1.97, "volume": 7800.0}, {"date": "2019-07-26", "close": 2.02, "volume": 12096.0}, {"date": "2019-07-29", "close": 2.02, "volume": null}, {"date": "2019-07-30", "close": 2.05, "volume": 1657.0}, {"date": "2019-07-31", "close": 2.0, "volume": 3995.0}, {"date": "2019-08-01", "close": 1.9, "volume": 5965.0}, {"date": "2019-08-02", "close": 2.0, "volume": 11875.0}, {"date": "2019-08-05", "close": 2.0, "volume": null}, {"date": "2019-08-06", "close": 1.93, "volume": 10915.0}, {"date": "2019-08-07", "close": 2.01, "volume": 4000.0}, {"date": "2019-08-08", "close": 1.81, "volume": 1250.0}, {"date": "2019-08-09", "close": 2.07, "volume": 184201.0}, {"date": "2019-08-12", "close": 2.04, "volume": 20426.0}, {"date": "2019-08-13", "close": 2.0, "volume": 10435.0}, {"date": "2019-08-14", "close": 2.0, "volume": 801.0}, {"date": "2019-08-15", "close": 1.95, "volume": 6095.0}, {"date": "2019-08-16", "close": 1.95, "volume": 5722.0}, {"date": "2019-08-19", "close": 2.0, "volume": 13601.0}, {"date": "2019-08-20", "close": 1.94, "volume": 700.0}, {"date": "2019-08-21", "close": 1.95, "volume": 2600.0}, {"date": "2019-08-22", "close": 1.92, "volume": 5500.0}, {"date": "2019-08-23", "close": 1.96, "volume": 7603.0}, {"date": "2019-08-26", "close": 1.9, "volume": 9746.0}, {"date": "2019-08-27", "close": 1.9, "volume": 2500.0}, {"date": "2019-08-28", "close": 1.95, "volume": 32991.0}, {"date": "2019-08-29", "close": 1.9, "volume": 1800.0}, {"date": "2019-08-30", "close": 2.01, "volume": 5730.0}, {"date": "2019-09-03", "close": 1.896, "volume": 2350.0}, {"date": "2019-09-04", "close": 1.9, "volume": 14900.0}, {"date": "2019-09-05", "close": 1.85, "volume": 16380.0}, {"date": "2019-09-06", "close": 1.725, "volume": 37400.0}, {"date": "2019-09-09", "close": 1.93, "volume": 14056.0}, {"date": "2019-09-10", "close": 1.75, "volume": 11510.0}, {"date": "2019-09-11", "close": 1.75, "volume": 5847.0}, {"date": "2019-09-12", "close": 1.7468, "volume": 9279.0}, {"date": "2019-09-13", "close": 1.715, "volume": 6498.0}, {"date": "2019-09-16", "close": 1.7, "volume": 28903.0}, {"date": "2019-09-17", "close": 1.675, "volume": 2801.0}, {"date": "2019-09-18", "close": 1.63, "volume": 17475.0}, {"date": "2019-09-19", "close": 1.55, "volume": 8950.0}, {"date": "2019-09-20", "close": 1.6, "volume": 21149.0}, {"date": "2019-09-23", "close": 1.55, "volume": 9283.0}, {"date": "2019-09-24", "close": 1.62, "volume": 50057.0}, {"date": "2019-09-25", "close": 1.62, "volume": 5132.0}, {"date": "2019-09-26", "close": 1.74, "volume": 14802.0}, {"date": "2019-09-27", "close": 1.715, "volume": 48068.0}, {"date": "2019-09-30", "close": 1.7, "volume": 1702.0}, {"date": "2019-10-01", "close": 1.5, "volume": 5300.0}, {"date": "2019-10-02", "close": 1.51, "volume": 10362.0}, {"date": "2019-10-03", "close": 1.4, "volume": 2968.0}, {"date": "2019-10-04", "close": 1.45, "volume": 18624.0}, {"date": "2019-10-07", "close": 1.43, "volume": 11700.0}, {"date": "2019-10-08", "close": 1.43, "volume": 136.0}, {"date": "2019-10-09", "close": 1.45, "volume": 5222.0}, {"date": "2019-10-10", "close": 1.5, "volume": 21048.0}, {"date": "2019-10-11", "close": 1.46, "volume": 563.0}, {"date": "2019-10-14", "close": 1.57, "volume": 2205.0}, {"date": "2019-10-15", "close": 1.68, "volume": 6649.0}, {"date": "2019-10-16", "close": 1.63, "volume": 4300.0}, {"date": "2019-10-17", "close": 1.5, "volume": 1535.0}, {"date": "2019-10-18", "close": 1.4, "volume": 540.0}, {"date": "2019-10-21", "close": 1.35, "volume": 850.0}, {"date": "2019-10-22", "close": 1.4, "volume": 1010.0}, {"date": "2019-10-23", "close": 1.4, "volume": null}, {"date": "2019-10-24", "close": 1.42, "volume": 1015.0}, {"date": "2019-10-25", "close": 1.55, "volume": 5485.0}, {"date": "2019-10-28", "close": 1.55, "volume": 4200.0}, {"date": "2019-10-29", "close": 1.55, "volume": 4061.0}, {"date": "2019-10-30", "close": 1.56, "volume": 9630.0}, {"date": "2019-10-31", "close": 1.56, "volume": null}, {"date": "2019-11-01", "close": 1.68, "volume": 2833.0}, {"date": "2019-11-04", "close": 1.66, "volume": 2000.0}, {"date": "2019-11-05", "close": 1.67, "volume": 5025.0}, {"date": "2019-11-06", "close": 1.67, "volume": null}, {"date": "2019-11-07", "close": 1.67, "volume": null}, {"date": "2019-11-08", "close": 1.41, "volume": 5809.0}, {"date": "2019-11-11", "close": 1.05, "volume": 40180.0}, {"date": "2019-11-12", "close": 1.35, "volume": 22425.0}, {"date": "2019-11-13", "close": 1.34, "volume": 8554.0}, {"date": "2019-11-14", "close": 1.1, "volume": 12209.0}, {"date": "2019-11-15", "close": 1.12, "volume": 17264.0}, {"date": "2019-11-18", "close": 1.27, "volume": 27278.0}, {"date": "2019-11-19", "close": 1.25, "volume": 39000.0}, {"date": "2019-11-20", "close": 1.26, "volume": 14325.0}, {"date": "2019-11-21", "close": 1.25, "volume": 10047.0}, {"date": "2019-11-22", "close": 1.5, "volume": 14704.0}, {"date": "2019-11-25", "close": 1.4, "volume": 14005.0}, {"date": "2019-11-26", "close": 1.5, "volume": 6169.0}, {"date": "2019-11-27", "close": 1.4, "volume": 9395.0}, {"date": "2019-11-29", "close": 1.4, "volume": 1200.0}, {"date": "2019-12-02", "close": 1.4, "volume": 1375.0}, {"date": "2019-12-03", "close": 1.44, "volume": 1789.0}, {"date": "2019-12-04", "close": 1.4, "volume": 5354.0}, {"date": "2019-12-05", "close": 1.34, "volume": 38145.0}, {"date": "2019-12-06", "close": 1.4, "volume": 310.0}, {"date": "2019-12-09", "close": 1.4, "volume": null}, {"date": "2019-12-10", "close": 1.3, "volume": 7010.0}, {"date": "2019-12-11", "close": 1.39, "volume": 10339.0}, {"date": "2019-12-12", "close": 1.39, "volume": null}, {"date": "2019-12-13", "close": 1.43, "volume": 2002.0}, {"date": "2019-12-16", "close": 1.35, "volume": 2350.0}, {"date": "2019-12-17", "close": 1.43, "volume": 10686.0}, {"date": "2019-12-18", "close": 1.4, "volume": 2734.0}, {"date": "2019-12-19", "close": 1.35, "volume": 8319.0}, {"date": "2019-12-20", "close": 1.34, "volume": 11529.0}, {"date": "2019-12-23", "close": 1.2, "volume": 7894.0}, {"date": "2019-12-24", "close": 1.24, "volume": 27200.0}, {"date": "2019-12-26", "close": 1.16, "volume": 23504.0}, {"date": "2019-12-27", "close": 1.08, "volume": 44104.0}, {"date": "2019-12-30", "close": 1.07, "volume": 38150.0}, {"date": "2019-12-31", "close": 0.99, "volume": 454407.0}, {"date": "2020-01-02", "close": 1.12, "volume": 76699.0}, {"date": "2020-01-03", "close": 1.25, "volume": 49126.0}, {"date": "2020-01-06", "close": 1.22, "volume": 11730.0}, {"date": "2020-01-07", "close": 1.175, "volume": 8390.0}, {"date": "2020-01-08", "close": 1.12, "volume": 20654.0}, {"date": "2020-01-09", "close": 1.2, "volume": 36231.0}, {"date": "2020-01-10", "close": 1.15, "volume": 12584.0}, {"date": "2020-01-13", "close": 1.11, "volume": 4325.0}, {"date": "2020-01-14", "close": 1.05, "volume": 19645.0}, {"date": "2020-01-15", "close": 1.17, "volume": 560.0}, {"date": "2020-01-16", "close": 1.21, "volume": 1010.0}, {"date": "2020-01-17", "close": 1.23, "volume": 7410.0}, {"date": "2020-01-21", "close": 1.2, "volume": 9520.0}, {"date": "2020-01-22", "close": 1.175, "volume": 825.0}, {"date": "2020-01-23", "close": 1.2, "volume": 4242.0}, {"date": "2020-01-24", "close": 1.18, "volume": 7612.0}, {"date": "2020-01-27", "close": 1.25, "volume": 5478.0}, {"date": "2020-01-28", "close": 1.25, "volume": 1306.0}, {"date": "2020-01-29", "close": 1.25, "volume": null}, {"date": "2020-01-30", "close": 1.25, "volume": null}, {"date": "2020-01-31", "close": 1.25, "volume": null}, {"date": "2020-02-03", "close": 1.11, "volume": 9046.0}, {"date": "2020-02-04", "close": 1.15, "volume": 24590.0}, {"date": "2020-02-05", "close": 1.2, "volume": 18034.0}, {"date": "2020-02-06", "close": 1.18, "volume": 6434.0}, {"date": "2020-02-07", "close": 1.18, "volume": 2511.0}, {"date": "2020-02-10", "close": 1.18, "volume": 3000.0}, {"date": "2020-02-11", "close": 1.19, "volume": 16700.0}, {"date": "2020-02-12", "close": 1.2, "volume": 14094.0}, {"date": "2020-02-13", "close": 1.09, "volume": 21369.0}, {"date": "2020-02-14", "close": 1.14, "volume": 10801.0}, {"date": "2020-02-18", "close": 1.19, "volume": 1800.0}, {"date": "2020-02-19", "close": 1.185, "volume": 11851.0}, {"date": "2020-02-20", "close": 1.17, "volume": 8192.0}, {"date": "2020-02-21", "close": 1.135, "volume": 24573.0}, {"date": "2020-02-24", "close": 1.175, "volume": 16527.0}, {"date": "2020-02-25", "close": 1.25, "volume": 44185.0}, {"date": "2020-02-26", "close": 1.15, "volume": 4386.0}, {"date": "2020-02-27", "close": 1.19, "volume": 4600.0}, {"date": "2020-02-28", "close": 1.28, "volume": 28304.0}, {"date": "2020-03-02", "close": 1.28, "volume": 15150.0}, {"date": "2020-03-03", "close": 1.4, "volume": 20485.0}, {"date": "2020-03-04", "close": 1.37, "volume": 22291.0}, {"date": "2020-03-05", "close": 1.38, "volume": 31966.0}, {"date": "2020-03-06", "close": 1.29, "volume": 13952.0}, {"date": "2020-03-09", "close": 1.21, "volume": 21735.0}, {"date": "2020-03-10", "close": 1.25, "volume": 30339.0}, {"date": "2020-03-11", "close": 1.25, "volume": 4006.0}, {"date": "2020-03-12", "close": 1.32, "volume": 11678.0}, {"date": "2020-03-13", "close": 1.23, "volume": 8332.0}, {"date": "2020-03-16", "close": 1.22, "volume": 12629.0}, {"date": "2020-03-17", "close": 1.23, "volume": 8052.0}, {"date": "2020-03-18", "close": 1.23, "volume": 28315.0}, {"date": "2020-03-19", "close": 1.25, "volume": 5245.0}, {"date": "2020-03-20", "close": 1.32, "volume": 37383.0}, {"date": "2020-03-23", "close": 1.6, "volume": 87887.0}, {"date": "2020-03-24", "close": 1.6, "volume": 114139.0}, {"date": "2020-03-25", "close": 1.54, "volume": 68157.0}, {"date": "2020-03-26", "close": 1.6, "volume": 58135.0}, {"date": "2020-03-27", "close": 1.6, "volume": 56697.0}, {"date": "2020-03-30", "close": 1.65, "volume": 55928.0}, {"date": "2020-03-31", "close": 1.95, "volume": 97895.0}, {"date": "2020-04-01", "close": 1.84, "volume": 15180.0}, {"date": "2020-04-02", "close": 1.89, "volume": 65581.0}, {"date": "2020-04-03", "close": 1.9, "volume": 17126.0}, {"date": "2020-04-06", "close": 1.83, "volume": 46169.0}, {"date": "2020-04-07", "close": 1.75, "volume": 27684.0}, {"date": "2020-04-08", "close": 1.665, "volume": 77870.0}, {"date": "2020-04-09", "close": 1.65, "volume": 27224.0}, {"date": "2020-04-13", "close": 1.59, "volume": 34271.0}, {"date": "2020-04-14", "close": 1.6, "volume": 55350.0}, {"date": "2020-04-15", "close": 1.61, "volume": 34163.0}, {"date": "2020-04-16", "close": 1.585, "volume": 30351.0}, {"date": "2020-04-17", "close": 1.59, "volume": 47255.0}, {"date": "2020-04-20", "close": 1.524, "volume": 19351.0}, {"date": "2020-04-21", "close": 1.62, "volume": 66792.0}, {"date": "2020-04-22", "close": 1.51, "volume": 44582.0}, {"date": "2020-04-23", "close": 1.5, "volume": 25637.0}, {"date": "2020-04-24", "close": 1.49, "volume": 14190.0}, {"date": "2020-04-27", "close": 1.46, "volume": 12575.0}, {"date": "2020-04-28", "close": 1.7, "volume": 130797.0}, {"date": "2020-04-29", "close": 1.7, "volume": 220965.0}, {"date": "2020-04-30", "close": 1.69, "volume": 14995.0}, {"date": "2020-05-01", "close": 1.63, "volume": 7772.0}, {"date": "2020-05-04", "close": 1.69, "volume": 15799.0}, {"date": "2020-05-05", "close": 1.67, "volume": 5685.0}, {"date": "2020-05-06", "close": 1.6, "volume": 13922.0}, {"date": "2020-05-07", "close": 1.63, "volume": 21910.0}, {"date": "2020-05-08", "close": 1.63, "volume": 18545.0}, {"date": "2020-05-11", "close": 1.69, "volume": 12159.0}, {"date": "2020-05-12", "close": 1.67, "volume": 31520.0}, {"date": "2020-05-13", "close": 1.65, "volume": 35988.0}, {"date": "2020-05-14", "close": 1.64, "volume": 31160.0}, {"date": "2020-05-15", "close": 1.7, "volume": 32077.0}, {"date": "2020-05-18", "close": 1.58, "volume": 21738.0}, {"date": "2020-05-19", "close": 1.65, "volume": 24245.0}, {"date": "2020-05-20", "close": 1.61, "volume": 21861.0}, {"date": "2020-05-21", "close": 1.61, "volume": 10859.0}, {"date": "2020-05-22", "close": 1.61, "volume": 24349.0}, {"date": "2020-05-26", "close": 1.7, "volume": 127338.0}, {"date": "2020-05-27", "close": 1.68, "volume": 55027.0}, {"date": "2020-05-28", "close": 1.68, "volume": 37816.0}, {"date": "2020-05-29", "close": 1.9, "volume": 192241.0}, {"date": "2020-06-01", "close": 2.15, "volume": 309162.0}, {"date": "2020-06-02", "close": 2.06, "volume": 151913.0}, {"date": "2020-06-03", "close": 2.37, "volume": 298041.0}, {"date": "2020-06-04", "close": 2.44, "volume": 188513.0}, {"date": "2020-06-05", "close": 2.69, "volume": 192141.0}, {"date": "2020-06-08", "close": 2.85, "volume": 189052.0}, {"date": "2020-06-09", "close": 2.65, "volume": 221277.0}, {"date": "2020-06-10", "close": 2.06, "volume": 450007.0}, {"date": "2020-06-11", "close": 2.21, "volume": 133162.0}, {"date": "2020-06-12", "close": 2.39, "volume": 68784.0}, {"date": "2020-06-15", "close": 2.56, "volume": 74064.0}, {"date": "2020-06-16", "close": 2.45, "volume": 58322.0}, {"date": "2020-06-17", "close": 2.45, "volume": 29961.0}, {"date": "2020-06-18", "close": 2.33, "volume": 81186.0}, {"date": "2020-06-19", "close": 2.37, "volume": 42160.0}, {"date": "2020-06-22", "close": 2.5, "volume": 90724.0}, {"date": "2020-06-23", "close": 2.33, "volume": 92705.0}, {"date": "2020-06-24", "close": 2.4, "volume": 49560.0}, {"date": "2020-06-25", "close": 2.4, "volume": 68736.0}, {"date": "2020-06-26", "close": 2.4, "volume": 60156.0}, {"date": "2020-06-29", "close": 2.62, "volume": 122414.0}, {"date": "2020-06-30", "close": 2.635, "volume": 44069.0}, {"date": "2020-07-01", "close": 2.42, "volume": 111427.0}, {"date": "2020-07-02", "close": 2.5, "volume": 52200.0}, {"date": "2020-07-06", "close": 2.38, "volume": 35806.0}, {"date": "2020-07-07", "close": 2.33, "volume": 18055.0}, {"date": "2020-07-08", "close": 2.39, "volume": 68003.0}, {"date": "2020-07-09", "close": 2.24, "volume": 74283.0}, {"date": "2020-07-10", "close": 2.2, "volume": 56903.0}, {"date": "2020-07-13", "close": 2.2, "volume": 79575.0}, {"date": "2020-07-14", "close": 2.15, "volume": 42712.0}, {"date": "2020-07-15", "close": 2.15, "volume": 41402.0}, {"date": "2020-07-16", "close": 2.4, "volume": 56663.0}, {"date": "2020-07-17", "close": 2.44, "volume": 116853.0}, {"date": "2020-07-20", "close": 2.5, "volume": 54603.0}, {"date": "2020-07-21", "close": 2.4, "volume": 36422.0}, {"date": "2020-07-22", "close": 2.5, "volume": 28733.0}, {"date": "2020-07-23", "close": 2.65, "volume": 106572.0}, {"date": "2020-07-24", "close": 2.69, "volume": 156174.0}, {"date": "2020-07-27", "close": 2.65, "volume": 79103.0}, {"date": "2020-07-28", "close": 2.7, "volume": 64218.0}, {"date": "2020-07-29", "close": 2.7, "volume": 37001.0}, {"date": "2020-07-30", "close": 2.62, "volume": 44832.0}, {"date": "2020-07-31", "close": 2.69, "volume": 41629.0}, {"date": "2020-08-03", "close": 2.53, "volume": 45243.0}, {"date": "2020-08-04", "close": 2.5, "volume": 48979.0}, {"date": "2020-08-05", "close": 2.62, "volume": 45142.0}, {"date": "2020-08-06", "close": 2.445, "volume": 199373.0}, {"date": "2020-08-07", "close": 2.45, "volume": 71721.0}, {"date": "2020-08-10", "close": 2.55, "volume": 115637.0}, {"date": "2020-08-11", "close": 2.58, "volume": 111430.0}, {"date": "2020-08-12", "close": 2.68, "volume": 42870.0}, {"date": "2020-08-13", "close": 2.88, "volume": 106530.0}, {"date": "2020-08-14", "close": 2.8875, "volume": 163239.0}, {"date": "2020-08-17", "close": 2.82, "volume": 71964.0}, {"date": "2020-08-18", "close": 2.72, "volume": 24060.0}, {"date": "2020-08-19", "close": 2.79, "volume": 72320.0}, {"date": "2020-08-20", "close": 2.43, "volume": 125573.0}, {"date": "2020-08-21", "close": 2.39, "volume": 77913.0}, {"date": "2020-08-24", "close": 2.43, "volume": 45324.0}, {"date": "2020-08-25", "close": 2.5, "volume": 48798.0}, {"date": "2020-08-26", "close": 2.46, "volume": 62055.0}, {"date": "2020-08-27", "close": 2.4, "volume": 83210.0}, {"date": "2020-08-28", "close": 2.5605, "volume": 40752.0}, {"date": "2020-08-31", "close": 2.4, "volume": 62124.0}, {"date": "2020-09-01", "close": 2.25, "volume": 67972.0}, {"date": "2020-09-02", "close": 2.41, "volume": 59687.0}, {"date": "2020-09-03", "close": 2.44, "volume": 55963.0}, {"date": "2020-09-04", "close": 2.37, "volume": 176087.0}, {"date": "2020-09-08", "close": 2.49, "volume": 40294.0}, {"date": "2020-09-09", "close": 2.43, "volume": 152245.0}, {"date": "2020-09-10", "close": 2.39, "volume": 22619.0}, {"date": "2020-09-11", "close": 2.4, "volume": 56106.0}, {"date": "2020-09-14", "close": 2.3, "volume": 41846.0}, {"date": "2020-09-15", "close": 2.4, "volume": 58590.0}, {"date": "2020-09-16", "close": 2.4, "volume": 58119.0}, {"date": "2020-09-17", "close": 2.39, "volume": 21194.0}, {"date": "2020-09-18", "close": 2.38, "volume": 59105.0}, {"date": "2020-09-21", "close": 2.37, "volume": 82321.0}, {"date": "2020-09-22", "close": 2.37, "volume": 44679.0}, {"date": "2020-09-23", "close": 2.36, "volume": 19124.0}, {"date": "2020-09-24", "close": 2.38, "volume": 37305.0}, {"date": "2020-09-25", "close": 2.37, "volume": 49870.0}, {"date": "2020-09-28", "close": 2.31, "volume": 51576.0}, {"date": "2020-09-29", "close": 2.49, "volume": 132199.0}, {"date": "2020-09-30", "close": 2.52, "volume": 98006.0}, {"date": "2020-10-01", "close": 2.65, "volume": 81969.0}, {"date": "2020-10-02", "close": 2.69, "volume": 122695.0}, {"date": "2020-10-05", "close": 2.84, "volume": 122529.0}, {"date": "2020-10-06", "close": 2.785, "volume": 287201.0}, {"date": "2020-10-07", "close": 2.845, "volume": 78415.0}, {"date": "2020-10-08", "close": 2.92, "volume": 141643.0}, {"date": "2020-10-09", "close": 2.63, "volume": 179107.0}, {"date": "2020-10-12", "close": 2.55, "volume": 114773.0}, {"date": "2020-10-13", "close": 2.4, "volume": 214983.0}, {"date": "2020-10-14", "close": 2.34, "volume": 144411.0}, {"date": "2020-10-15", "close": 2.4, "volume": 190345.0}, {"date": "2020-10-16", "close": 2.09, "volume": 698129.0}, {"date": "2020-10-19", "close": 2.0, "volume": 375265.0}, {"date": "2020-10-20", "close": 2.27, "volume": 390972.0}, {"date": "2020-10-21", "close": 2.29, "volume": 139128.0}, {"date": "2020-10-22", "close": 2.48, "volume": 216434.0}, {"date": "2020-10-23", "close": 2.51, "volume": 126299.0}, {"date": "2020-10-26", "close": 2.41, "volume": 141069.0}, {"date": "2020-10-27", "close": 2.24, "volume": 127201.0}, {"date": "2020-10-28", "close": 2.17, "volume": 138879.0}, {"date": "2020-10-29", "close": 2.27, "volume": 337766.0}, {"date": "2020-10-30", "close": 2.2, "volume": 128473.0}, {"date": "2020-11-02", "close": 2.29, "volume": 158030.0}, {"date": "2020-11-03", "close": 2.26, "volume": 173054.0}, {"date": "2020-11-04", "close": 2.025, "volume": 232295.0}, {"date": "2020-11-05", "close": 2.15, "volume": 171017.0}, {"date": "2020-11-06", "close": 2.15, "volume": 198252.0}, {"date": "2020-11-09", "close": 2.35, "volume": 448192.0}, {"date": "2020-11-10", "close": 2.39, "volume": 296524.0}, {"date": "2020-11-11", "close": 2.48, "volume": 242948.0}, {"date": "2020-11-12", "close": 2.35, "volume": 347721.0}, {"date": "2020-11-13", "close": 2.26, "volume": 183699.0}, {"date": "2020-11-16", "close": 2.33, "volume": 124489.0}, {"date": "2020-11-17", "close": 2.29, "volume": 133604.0}, {"date": "2020-11-18", "close": 2.33, "volume": 87724.0}, {"date": "2020-11-19", "close": 2.32, "volume": 88445.0}, {"date": "2020-11-20", "close": 2.29, "volume": 109596.0}, {"date": "2020-11-23", "close": 2.415, "volume": 376118.0}, {"date": "2020-11-24", "close": 2.46, "volume": 329436.0}, {"date": "2020-11-25", "close": 2.57, "volume": 256637.0}, {"date": "2020-11-27", "close": 2.59, "volume": 132014.0}, {"date": "2020-11-30", "close": 2.48, "volume": 557198.0}, {"date": "2020-12-01", "close": 2.3, "volume": 2042345.0}, {"date": "2020-12-02", "close": 2.28, "volume": 595671.0}, {"date": "2020-12-03", "close": 2.3, "volume": 654047.0}, {"date": "2020-12-04", "close": 2.51, "volume": 1806607.0}, {"date": "2020-12-07", "close": 2.63, "volume": 2081096.0}, {"date": "2020-12-08", "close": 3.21, "volume": 5970701.0}, {"date": "2020-12-09", "close": 3.72, "volume": 5237229.0}, {"date": "2020-12-10", "close": 3.48, "volume": 3842040.0}, {"date": "2020-12-11", "close": 3.59, "volume": 2333132.0}, {"date": "2020-12-14", "close": 3.47, "volume": 1428040.0}, {"date": "2020-12-15", "close": 3.33, "volume": 1332876.0}, {"date": "2020-12-16", "close": 3.25, "volume": 1531840.0}, {"date": "2020-12-17", "close": 3.18, "volume": 1251291.0}, {"date": "2020-12-18", "close": 3.33, "volume": 1420855.0}, {"date": "2020-12-21", "close": 3.42, "volume": 1831575.0}, {"date": "2020-12-22", "close": 3.6, "volume": 1486422.0}, {"date": "2020-12-23", "close": 3.65, "volume": 843966.0}, {"date": "2020-12-24", "close": 3.64, "volume": 551347.0}, {"date": "2020-12-28", "close": 3.47, "volume": 1416669.0}, {"date": "2020-12-29", "close": 3.43, "volume": 625677.0}, {"date": "2020-12-30", "close": 3.33, "volume": 414380.0}, {"date": "2020-12-31", "close": 3.3, "volume": 565315.0}, {"date": "2021-01-04", "close": 3.44, "volume": 1442734.0}, {"date": "2021-01-05", "close": 3.57, "volume": 1736622.0}, {"date": "2021-01-06", "close": 3.85, "volume": 5681282.0}, {"date": "2021-01-07", "close": 4.1, "volume": 2241099.0}, {"date": "2021-01-08", "close": 3.95, "volume": 1385820.0}, {"date": "2021-01-11", "close": 4.17, "volume": 1631922.0}, {"date": "2021-01-12", "close": 5.42, "volume": 7052236.0}, {"date": "2021-01-13", "close": 7.28, "volume": 37212440.0}, {"date": "2021-01-14", "close": 6.7, "volume": 12294970.0}, {"date": "2021-01-15", "close": 6.83, "volume": 5109773.0}, {"date": "2021-01-19", "close": 7.07, "volume": 5406254.0}, {"date": "2021-01-20", "close": 6.47, "volume": 3735715.0}, {"date": "2021-01-21", "close": 5.9, "volume": 3683907.0}, {"date": "2021-01-22", "close": 5.78, "volume": 1451189.0}, {"date": "2021-01-25", "close": 5.83, "volume": 4698904.0}, {"date": "2021-01-26", "close": 5.81, "volume": 1849681.0}, {"date": "2021-01-27", "close": 5.55, "volume": 1683205.0}, {"date": "2021-01-28", "close": 5.4, "volume": 1619517.0}, {"date": "2021-01-29", "close": 5.25, "volume": 1230141.0}, {"date": "2021-02-01", "close": 5.4, "volume": 2040527.0}, {"date": "2021-02-02", "close": 6.14, "volume": 4286015.0}, {"date": "2021-02-03", "close": 6.72, "volume": 4019937.0}, {"date": "2021-02-04", "close": 7.34, "volume": 6180523.0}, {"date": "2021-02-05", "close": 7.19, "volume": 3292196.0}, {"date": "2021-02-08", "close": 7.4, "volume": 2266573.0}, {"date": "2021-02-09", "close": 7.91, "volume": 4224888.0}, {"date": "2021-02-10", "close": 7.75, "volume": 2953813.0}, {"date": "2021-02-11", "close": 9.61, "volume": 9764678.0}, {"date": "2021-02-12", "close": 9.32, "volume": 3067230.0}, {"date": "2021-02-16", "close": 8.96, "volume": 4162676.0}, {"date": "2021-02-17", "close": 7.86, "volume": 3874663.0}, {"date": "2021-02-18", "close": 7.66, "volume": 1837107.0}, {"date": "2021-02-19", "close": 7.7, "volume": 2183066.0}, {"date": "2021-02-22", "close": 8.2, "volume": 3512502.0}, {"date": "2021-02-23", "close": 7.48, "volume": 2693058.0}, {"date": "2021-02-24", "close": 7.46, "volume": 1463871.0}, {"date": "2021-02-25", "close": 7.36, "volume": 1749256.0}, {"date": "2021-02-26", "close": 6.99, "volume": 1706341.0}, {"date": "2021-03-01", "close": 7.17, "volume": 1799166.0}, {"date": "2021-03-02", "close": 7.74, "volume": 3615093.0}, {"date": "2021-03-03", "close": 7.16, "volume": 1864653.0}, {"date": "2021-03-04", "close": 6.67, "volume": 2937098.0}, {"date": "2021-03-05", "close": 6.91, "volume": 3215694.0}, {"date": "2021-03-08", "close": 6.04, "volume": 1902444.0}, {"date": "2021-03-09", "close": 6.35, "volume": 1462992.0}, {"date": "2021-03-10", "close": 6.32, "volume": 1808106.0}, {"date": "2021-03-11", "close": 6.78, "volume": 3396243.0}, {"date": "2021-03-12", "close": 5.86, "volume": 12780240.0}, {"date": "2021-03-15", "close": 6.5, "volume": 5929776.0}, {"date": "2021-03-16", "close": 6.21, "volume": 2571263.0}, {"date": "2021-03-17", "close": 6.01, "volume": 2952126.0}, {"date": "2021-03-18", "close": 5.74, "volume": 3750542.0}, {"date": "2021-03-19", "close": 6.31, "volume": 5838436.0}, {"date": "2021-03-22", "close": 6.66, "volume": 3122480.0}, {"date": "2021-03-23", "close": 6.44, "volume": 2748887.0}, {"date": "2021-03-24", "close": 5.8, "volume": 3703760.0}, {"date": "2021-03-25", "close": 6.0, "volume": 2517844.0}, {"date": "2021-03-26", "close": 5.91, "volume": 2300168.0}, {"date": "2021-03-29", "close": 5.6, "volume": 2564708.0}, {"date": "2021-03-30", "close": 5.64, "volume": 2319666.0}, {"date": "2021-03-31", "close": 5.92, "volume": 2043015.0}, {"date": "2021-04-01", "close": 6.22, "volume": 2818826.0}, {"date": "2021-04-05", "close": 6.44, "volume": 2179494.0}, {"date": "2021-04-06", "close": 6.65, "volume": 2481033.0}, {"date": "2021-04-07", "close": 7.19, "volume": 9161910.0}, {"date": "2021-04-08", "close": 7.5, "volume": 4325441.0}, {"date": "2021-04-09", "close": 7.31, "volume": 2711291.0}, {"date": "2021-04-12", "close": 7.68, "volume": 3117295.0}, {"date": "2021-04-13", "close": 7.44, "volume": 2315595.0}, {"date": "2021-04-14", "close": 7.24, "volume": 2173353.0}, {"date": "2021-04-15", "close": 7.05, "volume": 1868141.0}, {"date": "2021-04-16", "close": 6.65, "volume": 2068490.0}, {"date": "2021-04-19", "close": 6.68, "volume": 1402062.0}, {"date": "2021-04-20", "close": 6.59, "volume": 1474955.0}, {"date": "2021-04-21", "close": 6.85, "volume": 1364724.0}, {"date": "2021-04-22", "close": 6.83, "volume": 1914769.0}, {"date": "2021-04-23", "close": 7.11, "volume": 1365448.0}, {"date": "2021-04-26", "close": 7.29, "volume": 1453099.0}, {"date": "2021-04-27", "close": 7.03, "volume": 1164056.0}, {"date": "2021-04-28", "close": 7.29, "volume": 1807168.0}, {"date": "2021-04-29", "close": 7.14, "volume": 1669496.0}, {"date": "2021-04-30", "close": 7.39, "volume": 2269453.0}, {"date": "2021-05-03", "close": 7.16, "volume": 3599437.0}, {"date": "2021-05-04", "close": 6.92, "volume": 1749330.0}, {"date": "2021-05-05", "close": 6.8, "volume": 1170661.0}, {"date": "2021-05-06", "close": 6.74, "volume": 1531033.0}, {"date": "2021-05-07", "close": 6.91, "volume": 1145288.0}, {"date": "2021-05-10", "close": 6.86, "volume": 1705361.0}, {"date": "2021-05-11", "close": 6.63, "volume": 2994582.0}, {"date": "2021-05-12", "close": 6.085, "volume": 2282770.0}, {"date": "2021-05-13", "close": 5.99, "volume": 2845266.0}, {"date": "2021-05-14", "close": 6.2, "volume": 1861280.0}, {"date": "2021-05-17", "close": 6.34, "volume": 1436747.0}, {"date": "2021-05-18", "close": 6.28, "volume": 1072968.0}, {"date": "2021-05-19", "close": 6.22, "volume": 1214328.0}, {"date": "2021-05-20", "close": 6.36, "volume": 1817222.0}, {"date": "2021-05-21", "close": 6.38, "volume": 889624.0}, {"date": "2021-05-24", "close": 6.29, "volume": 944843.0}, {"date": "2021-05-25", "close": 6.33, "volume": 1576036.0}, {"date": "2021-05-26", "close": 6.58, "volume": 1721092.0}, {"date": "2021-05-27", "close": 6.99, "volume": 2591777.0}, {"date": "2021-05-28", "close": 6.86, "volume": 1150208.0}, {"date": "2021-06-01", "close": 7.07, "volume": 2628260.0}, {"date": "2021-06-02", "close": 6.9, "volume": 1413839.0}, {"date": "2021-06-03", "close": 6.77, "volume": 1068805.0}, {"date": "2021-06-04", "close": 6.54, "volume": 1433235.0}, {"date": "2021-06-07", "close": 6.75, "volume": 1834498.0}, {"date": "2021-06-08", "close": 6.74, "volume": 1168330.0}, {"date": "2021-06-09", "close": 7.32, "volume": 5256497.0}, {"date": "2021-06-10", "close": 7.02, "volume": 2560090.0}, {"date": "2021-06-11", "close": 7.16, "volume": 1328810.0}, {"date": "2021-06-14", "close": 7.37, "volume": 2259604.0}, {"date": "2021-06-15", "close": 7.19, "volume": 2079033.0}, {"date": "2021-06-16", "close": 7.44, "volume": 1541121.0}, {"date": "2021-06-17", "close": 7.38, "volume": 2211640.0}, {"date": "2021-06-18", "close": 7.92, "volume": 4649322.0}, {"date": "2021-06-21", "close": 7.76, "volume": 3543779.0}, {"date": "2021-06-22", "close": 8.51, "volume": 6355903.0}, {"date": "2021-06-23", "close": 8.64, "volume": 4635942.0}, {"date": "2021-06-24", "close": 8.75, "volume": 2708255.0}, {"date": "2021-06-25", "close": 9.0, "volume": 10834070.0}, {"date": "2021-06-28", "close": 8.53, "volume": 3601140.0}, {"date": "2021-06-29", "close": 8.79, "volume": 5442883.0}, {"date": "2021-06-30", "close": 9.79, "volume": 15401560.0}, {"date": "2021-07-01", "close": 9.55, "volume": 3980498.0}, {"date": "2021-07-02", "close": 9.06, "volume": 3774509.0}, {"date": "2021-07-06", "close": 8.6, "volume": 2399679.0}, {"date": "2021-07-07", "close": 8.33, "volume": 2120686.0}, {"date": "2021-07-08", "close": 8.13, "volume": 1977409.0}, {"date": "2021-07-09", "close": 8.28, "volume": 2016865.0}, {"date": "2021-07-12", "close": 8.35, "volume": 2206363.0}, {"date": "2021-07-13", "close": 7.9, "volume": 2173562.0}, {"date": "2021-07-14", "close": 7.42, "volume": 2735900.0}, {"date": "2021-07-15", "close": 7.39, "volume": 2063265.0}, {"date": "2021-07-16", "close": 7.08, "volume": 1708176.0}, {"date": "2021-07-19", "close": 7.48, "volume": 4960986.0}, {"date": "2021-07-20", "close": 7.6, "volume": 2170865.0}, {"date": "2021-07-21", "close": 7.62, "volume": 1333187.0}, {"date": "2021-07-22", "close": 7.45, "volume": 1513859.0}, {"date": "2021-07-23", "close": 7.36, "volume": 1060519.0}, {"date": "2021-07-26", "close": 7.24, "volume": 910874.0}, {"date": "2021-07-27", "close": 7.05, "volume": 2002540.0}, {"date": "2021-07-28", "close": 7.08, "volume": 2016318.0}, {"date": "2021-07-29", "close": 7.28, "volume": 1641571.0}, {"date": "2021-07-30", "close": 6.77, "volume": 2568906.0}, {"date": "2021-08-02", "close": 7.01, "volume": 1332399.0}, {"date": "2021-08-03", "close": 7.05, "volume": 1100072.0}, {"date": "2021-08-04", "close": 6.9, "volume": 1272641.0}, {"date": "2021-08-05", "close": 7.26, "volume": 1342028.0}, {"date": "2021-08-06", "close": 7.27, "volume": 1242062.0}, {"date": "2021-08-09", "close": 7.3, "volume": 1400368.0}, {"date": "2021-08-10", "close": 7.54, "volume": 1752222.0}, {"date": "2021-08-11", "close": 7.38, "volume": 2614434.0}, {"date": "2021-08-12", "close": 7.33, "volume": 1135510.0}, {"date": "2021-08-13", "close": 7.16, "volume": 1857350.0}, {"date": "2021-08-16", "close": 7.04, "volume": 4027913.0}, {"date": "2021-08-17", "close": 7.11, "volume": 4076616.0}, {"date": "2021-08-18", "close": 7.38, "volume": 4295722.0}, {"date": "2021-08-19", "close": 7.12, "volume": 1910487.0}, {"date": "2021-08-20", "close": 7.16, "volume": 1872913.0}, {"date": "2021-08-23", "close": 7.55, "volume": 3403606.0}, {"date": "2021-08-24", "close": 7.41, "volume": 2364383.0}, {"date": "2021-08-25", "close": 7.47, "volume": 3434588.0}, {"date": "2021-08-26", "close": 7.36, "volume": 2435765.0}, {"date": "2021-08-27", "close": 7.47, "volume": 1433983.0}, {"date": "2021-08-30", "close": 7.44, "volume": 1546910.0}, {"date": "2021-08-31", "close": 7.35, "volume": 2139968.0}, {"date": "2021-09-01", "close": 7.41, "volume": 3297883.0}, {"date": "2021-09-02", "close": 7.12, "volume": 2784984.0}, {"date": "2021-09-03", "close": 7.21, "volume": 2696403.0}, {"date": "2021-09-07", "close": 7.09, "volume": 1840295.0}, {"date": "2021-09-08", "close": 6.89, "volume": 3302856.0}, {"date": "2021-09-09", "close": 7.04, "volume": 1879126.0}, {"date": "2021-09-10", "close": 6.89, "volume": 2377563.0}, {"date": "2021-09-13", "close": 6.74, "volume": 2048877.0}, {"date": "2021-09-14", "close": 6.38, "volume": 3776184.0}, {"date": "2021-09-15", "close": 6.38, "volume": 2384809.0}, {"date": "2021-09-16", "close": 6.34, "volume": 2684367.0}, {"date": "2021-09-17", "close": 6.29, "volume": 4533295.0}, {"date": "2021-09-20", "close": 6.12, "volume": 3057162.0}, {"date": "2021-09-21", "close": 6.2, "volume": 2023794.0}, {"date": "2021-09-22", "close": 6.13, "volume": 1554445.0}, {"date": "2021-09-23", "close": 6.27, "volume": 3074204.0}, {"date": "2021-09-24", "close": 6.3, "volume": 1905342.0}, {"date": "2021-09-27", "close": 6.47, "volume": 2267024.0}, {"date": "2021-09-28", "close": 6.24, "volume": 2592303.0}, {"date": "2021-09-29", "close": 6.18, "volume": 1910379.0}, {"date": "2021-09-30", "close": 6.15, "volume": 1733845.0}, {"date": "2021-10-01", "close": 6.14, "volume": 1309158.0}, {"date": "2021-10-04", "close": 6.0, "volume": 1726173.0}, {"date": "2021-10-05", "close": 6.12, "volume": 1800579.0}, {"date": "2021-10-06", "close": 5.96, "volume": 1595330.0}, {"date": "2021-10-07", "close": 6.12, "volume": 1476416.0}, {"date": "2021-10-08", "close": 6.16, "volume": 1075635.0}, {"date": "2021-10-11", "close": 6.1, "volume": 1061130.0}, {"date": "2021-10-12", "close": 6.11, "volume": 1090960.0}, {"date": "2021-10-13", "close": 6.11, "volume": 1424344.0}, {"date": "2021-10-14", "close": 6.16, "volume": 1091994.0}, {"date": "2021-10-15", "close": 6.19, "volume": 1126098.0}, {"date": "2021-10-18", "close": 6.25, "volume": 2420212.0}, {"date": "2021-10-19", "close": 6.27, "volume": 1510710.0}, {"date": "2021-10-20", "close": 6.32, "volume": 904514.0}, {"date": "2021-10-21", "close": 6.34, "volume": 1467786.0}, {"date": "2021-10-22", "close": 6.22, "volume": 1202680.0}, {"date": "2021-10-25", "close": 6.52, "volume": 4101493.0}, {"date": "2021-10-26", "close": 6.25, "volume": 2355604.0}, {"date": "2021-10-27", "close": 6.01, "volume": 2122351.0}, {"date": "2021-10-28", "close": 6.06, "volume": 1388163.0}, {"date": "2021-10-29", "close": 6.04, "volume": 1052341.0}, {"date": "2021-11-01", "close": 6.25, "volume": 1383620.0}, {"date": "2021-11-02", "close": 6.28, "volume": 1121384.0}, {"date": "2021-11-03", "close": 6.42, "volume": 1289962.0}, {"date": "2021-11-04", "close": 6.52, "volume": 1981529.0}, {"date": "2021-11-05", "close": 6.65, "volume": 1644373.0}, {"date": "2021-11-08", "close": 6.8, "volume": 1641248.0}, {"date": "2021-11-09", "close": 6.84, "volume": 2052243.0}, {"date": "2021-11-10", "close": 6.78, "volume": 2324290.0}, {"date": "2021-11-11", "close": 6.97, "volume": 2188764.0}, {"date": "2021-11-12", "close": 7.12, "volume": 2916014.0}, {"date": "2021-11-15", "close": 7.28, "volume": 4406829.0}, {"date": "2021-11-16", "close": 6.94, "volume": 7500733.0}, {"date": "2021-11-17", "close": 6.72, "volume": 3205878.0}, {"date": "2021-11-18", "close": 6.72, "volume": 2217719.0}, {"date": "2021-11-19", "close": 6.35, "volume": 2949635.0}, {"date": "2021-11-22", "close": 6.05, "volume": 2927567.0}, {"date": "2021-11-23", "close": 6.17, "volume": 2855336.0}, {"date": "2021-11-24", "close": 6.24, "volume": 1206596.0}, {"date": "2021-11-26", "close": 6.25, "volume": 878190.0}, {"date": "2021-11-29", "close": 6.24, "volume": 1255673.0}, {"date": "2021-11-30", "close": 6.2, "volume": 4291919.0}, {"date": "2021-12-01", "close": 6.05, "volume": 4003133.0}, {"date": "2021-12-02", "close": 5.95, "volume": 3959363.0}, {"date": "2021-12-03", "close": 5.43, "volume": 6547976.0}, {"date": "2021-12-06", "close": 5.55, "volume": 2465673.0}, {"date": "2021-12-07", "close": 5.79, "volume": 2204931.0}, {"date": "2021-12-08", "close": 6.04, "volume": 1580268.0}, {"date": "2021-12-09", "close": 5.92, "volume": 1421228.0}, {"date": "2021-12-10", "close": 5.72, "volume": 2326052.0}, {"date": "2021-12-13", "close": 5.51, "volume": 2160021.0}, {"date": "2021-12-14", "close": 5.53, "volume": 1222122.0}, {"date": "2021-12-15", "close": 5.68, "volume": 1319636.0}, {"date": "2021-12-16", "close": 5.6, "volume": 1242987.0}, {"date": "2021-12-17", "close": 5.58, "volume": 1603777.0}, {"date": "2021-12-20", "close": 5.41, "volume": 1839111.0}, {"date": "2021-12-21", "close": 5.45, "volume": 1402919.0}, {"date": "2021-12-22", "close": 5.54, "volume": 1300255.0}, {"date": "2021-12-23", "close": 5.59, "volume": 1286533.0}, {"date": "2021-12-27", "close": 5.67, "volume": 918906.0}, {"date": "2021-12-28", "close": 5.49, "volume": 1142926.0}, {"date": "2021-12-29", "close": 5.3, "volume": 2035785.0}, {"date": "2021-12-30", "close": 5.36, "volume": 1745940.0}, {"date": "2021-12-31", "close": 5.45, "volume": 2311321.0}, {"date": "2022-01-03", "close": 5.46, "volume": 1028156.0}, {"date": "2022-01-04", "close": 5.49, "volume": 1228966.0}, {"date": "2022-01-05", "close": 5.18, "volume": 1685648.0}, {"date": "2022-01-06", "close": 5.14, "volume": 2470859.0}, {"date": "2022-01-07", "close": 4.98, "volume": 1587420.0}, {"date": "2022-01-10", "close": 4.94, "volume": 1798379.0}, {"date": "2022-01-11", "close": 5.08, "volume": 1601076.0}, {"date": "2022-01-12", "close": 4.99, "volume": 1836204.0}, {"date": "2022-01-13", "close": 4.89, "volume": 1157756.0}, {"date": "2022-01-14", "close": 4.79, "volume": 1958594.0}, {"date": "2022-01-18", "close": 4.61, "volume": 1869151.0}, {"date": "2022-01-19", "close": 4.42, "volume": 2929916.0}, {"date": "2022-01-20", "close": 4.34, "volume": 2244768.0}, {"date": "2022-01-21", "close": 4.16, "volume": 2424193.0}, {"date": "2022-01-24", "close": 4.49, "volume": 4045796.0}, {"date": "2022-01-25", "close": 4.29, "volume": 1557871.0}, {"date": "2022-01-26", "close": 4.16, "volume": 1841347.0}, {"date": "2022-01-27", "close": 4.08, "volume": 1633386.0}, {"date": "2022-01-28", "close": 4.28, "volume": 1668563.0}, {"date": "2022-01-31", "close": 4.64, "volume": 2094596.0}, {"date": "2022-02-01", "close": 4.65, "volume": 2093254.0}, {"date": "2022-02-02", "close": 4.33, "volume": 2662813.0}, {"date": "2022-02-03", "close": 4.21, "volume": 1615428.0}, {"date": "2022-02-04", "close": 4.34, "volume": 1312761.0}, {"date": "2022-02-07", "close": 4.46, "volume": 1531683.0}, {"date": "2022-02-08", "close": 4.62, "volume": 2964057.0}, {"date": "2022-02-09", "close": 4.89, "volume": 2152715.0}, {"date": "2022-02-10", "close": 4.85, "volume": 2909501.0}, {"date": "2022-02-11", "close": 4.78, "volume": 1819330.0}, {"date": "2022-02-14", "close": 4.64, "volume": 3084360.0}, {"date": "2022-02-15", "close": 4.86, "volume": 4237664.0}, {"date": "2022-02-16", "close": 4.76, "volume": 2296449.0}, {"date": "2022-02-17", "close": 4.51, "volume": 1663602.0}, {"date": "2022-02-18", "close": 4.26, "volume": 3142152.0}, {"date": "2022-02-22", "close": 4.16, "volume": 2598764.0}, {"date": "2022-02-23", "close": 4.08, "volume": 1704528.0}, {"date": "2022-02-24", "close": 4.45, "volume": 3526077.0}, {"date": "2022-02-25", "close": 4.45, "volume": 2194828.0}, {"date": "2022-02-28", "close": 4.71, "volume": 2584541.0}, {"date": "2022-03-01", "close": 4.77, "volume": 2059730.0}, {"date": "2022-03-02", "close": 4.97, "volume": 2154755.0}, {"date": "2022-03-03", "close": 4.98, "volume": 1758712.0}, {"date": "2022-03-04", "close": 4.83, "volume": 1961076.0}, {"date": "2022-03-07", "close": 4.79, "volume": 2090679.0}, {"date": "2022-03-08", "close": 4.4, "volume": 2875892.0}, {"date": "2022-03-09", "close": 4.76, "volume": 1833600.0}, {"date": "2022-03-10", "close": 4.75, "volume": 919934.0}, {"date": "2022-03-11", "close": 4.58, "volume": 1211467.0}, {"date": "2022-03-14", "close": 4.42, "volume": 1368978.0}, {"date": "2022-03-15", "close": 4.43, "volume": 868604.0}, {"date": "2022-03-16", "close": 4.71, "volume": 1628115.0}, {"date": "2022-03-17", "close": 4.95, "volume": 1843820.0}, {"date": "2022-03-18", "close": 5.02, "volume": 1461340.0}, {"date": "2022-03-21", "close": 4.81, "volume": 1193389.0}, {"date": "2022-03-22", "close": 4.91, "volume": 1031242.0}, {"date": "2022-03-23", "close": 4.79, "volume": 1019987.0}, {"date": "2022-03-24", "close": 4.78, "volume": 828875.0}, {"date": "2022-03-25", "close": 4.75, "volume": 948204.0}, {"date": "2022-03-28", "close": 4.8, "volume": 756289.0}, {"date": "2022-03-29", "close": 4.87, "volume": 1686129.0}, {"date": "2022-03-30", "close": 4.8, "volume": 1016376.0}, {"date": "2022-03-31", "close": 4.8, "volume": 990376.0}, {"date": "2022-04-01", "close": 4.67, "volume": 2032879.0}, {"date": "2022-04-04", "close": 4.64, "volume": 1493409.0}, {"date": "2022-04-05", "close": 4.44, "volume": 1419225.0}, {"date": "2022-04-06", "close": 4.29, "volume": 1550577.0}, {"date": "2022-04-07", "close": 4.35, "volume": 998546.0}, {"date": "2022-04-08", "close": 4.26, "volume": 1065473.0}, {"date": "2022-04-11", "close": 4.3, "volume": 1340028.0}, {"date": "2022-04-12", "close": 4.26, "volume": 1309354.0}, {"date": "2022-04-13", "close": 4.36, "volume": 1120801.0}, {"date": "2022-04-14", "close": 4.31, "volume": 760875.0}, {"date": "2022-04-18", "close": 4.25, "volume": 1121608.0}, {"date": "2022-04-19", "close": 4.39, "volume": 1323119.0}, {"date": "2022-04-20", "close": 4.36, "volume": 685048.0}, {"date": "2022-04-21", "close": 4.24, "volume": 1148901.0}, {"date": "2022-04-22", "close": 4.19, "volume": 868963.0}, {"date": "2022-04-25", "close": 4.28, "volume": 932100.0}, {"date": "2022-04-26", "close": 4.08, "volume": 977536.0}, {"date": "2022-04-27", "close": 4.1, "volume": 995890.0}, {"date": "2022-04-28", "close": 4.12, "volume": 1173977.0}, {"date": "2022-04-29", "close": 4.05, "volume": 759535.0}, {"date": "2022-05-02", "close": 4.19, "volume": 1137170.0}, {"date": "2022-05-03", "close": 4.22, "volume": 690220.0}, {"date": "2022-05-04", "close": 4.31, "volume": 938799.0}, {"date": "2022-05-05", "close": 4.17, "volume": 1245078.0}, {"date": "2022-05-06", "close": 4.1, "volume": 1126099.0}, {"date": "2022-05-09", "close": 3.85, "volume": 2404743.0}, {"date": "2022-05-10", "close": 3.79, "volume": 1551566.0}, {"date": "2022-05-11", "close": 3.61, "volume": 1945167.0}, {"date": "2022-05-12", "close": 3.68, "volume": 1422571.0}, {"date": "2022-05-13", "close": 3.77, "volume": 1312161.0}, {"date": "2022-05-16", "close": 3.78, "volume": 909714.0}, {"date": "2022-05-17", "close": 4.02, "volume": 1608325.0}, {"date": "2022-05-18", "close": 3.83, "volume": 955004.0}, {"date": "2022-05-19", "close": 3.74, "volume": 1515953.0}, {"date": "2022-05-20", "close": 3.79, "volume": 2063769.0}, {"date": "2022-05-23", "close": 3.92, "volume": 1838324.0}, {"date": "2022-05-24", "close": 3.95, "volume": 2012218.0}, {"date": "2022-05-25", "close": 4.17, "volume": 2142263.0}, {"date": "2022-05-26", "close": 4.29, "volume": 1403256.0}, {"date": "2022-05-27", "close": 4.45, "volume": 1867468.0}, {"date": "2022-05-31", "close": 4.42, "volume": 1238948.0}, {"date": "2022-06-01", "close": 4.26, "volume": 1236600.0}, {"date": "2022-06-02", "close": 4.39, "volume": 735173.0}, {"date": "2022-06-03", "close": 4.28, "volume": 582593.0}, {"date": "2022-06-06", "close": 4.28, "volume": 696473.0}, {"date": "2022-06-07", "close": 4.57, "volume": 1791499.0}, {"date": "2022-06-08", "close": 4.42, "volume": 864094.0}, {"date": "2022-06-09", "close": 4.48, "volume": 939441.0}, {"date": "2022-06-10", "close": 4.35, "volume": 1277811.0}, {"date": "2022-06-13", "close": 4.05, "volume": 1283725.0}, {"date": "2022-06-14", "close": 4.03, "volume": 921283.0}, {"date": "2022-06-15", "close": 4.1, "volume": 1077669.0}, {"date": "2022-06-16", "close": 3.79, "volume": 1641344.0}, {"date": "2022-06-17", "close": 4.0, "volume": 1374880.0}, {"date": "2022-06-21", "close": 4.04, "volume": 1238397.0}, {"date": "2022-06-22", "close": 3.98, "volume": 1036618.0}, {"date": "2022-06-23", "close": 4.15, "volume": 1546408.0}, {"date": "2022-06-24", "close": 4.2, "volume": 2911791.0}, {"date": "2022-06-27", "close": 4.15, "volume": 717824.0}, {"date": "2022-06-28", "close": 4.1, "volume": 1063007.0}, {"date": "2022-06-29", "close": 4.07, "volume": 2611425.0}, {"date": "2022-06-30", "close": 3.85, "volume": 4098162.0}, {"date": "2022-07-01", "close": 4.15, "volume": 2525334.0}, {"date": "2022-07-05", "close": 4.11, "volume": 1033327.0}, {"date": "2022-07-06", "close": 4.21, "volume": 1709804.0}, {"date": "2022-07-07", "close": 4.41, "volume": 1369946.0}, {"date": "2022-07-08", "close": 4.49, "volume": 1004167.0}, {"date": "2022-07-11", "close": 4.43, "volume": 1052102.0}, {"date": "2022-07-12", "close": 4.31, "volume": 856388.0}, {"date": "2022-07-13", "close": 4.34, "volume": 546157.0}, {"date": "2022-07-14", "close": 4.4, "volume": 889949.0}, {"date": "2022-07-15", "close": 4.52, "volume": 855435.0}, {"date": "2022-07-18", "close": 4.46, "volume": 1218456.0}, {"date": "2022-07-19", "close": 4.55, "volume": 602862.0}, {"date": "2022-07-20", "close": 4.73, "volume": 1328647.0}, {"date": "2022-07-21", "close": 4.94, "volume": 994572.0}, {"date": "2022-07-22", "close": 4.8, "volume": 1153044.0}, {"date": "2022-07-25", "close": 4.84, "volume": 677487.0}, {"date": "2022-07-26", "close": 4.63, "volume": 1042531.0}, {"date": "2022-07-27", "close": 4.63, "volume": 861370.0}, {"date": "2022-07-28", "close": 4.75, "volume": 700426.0}, {"date": "2022-07-29", "close": 4.88, "volume": 1120446.0}, {"date": "2022-08-01", "close": 4.95, "volume": 919965.0}, {"date": "2022-08-02", "close": 5.23, "volume": 1605920.0}, {"date": "2022-08-03", "close": 5.46, "volume": 2235141.0}, {"date": "2022-08-04", "close": 5.39, "volume": 1399897.0}, {"date": "2022-08-05", "close": 5.45, "volume": 999271.0}, {"date": "2022-08-08", "close": 5.59, "volume": 1259922.0}, {"date": "2022-08-09", "close": 5.46, "volume": 2863124.0}, {"date": "2022-08-10", "close": 5.88, "volume": 2274833.0}, {"date": "2022-08-11", "close": 5.91, "volume": 1662599.0}, {"date": "2022-08-12", "close": 5.98, "volume": 1672612.0}, {"date": "2022-08-15", "close": 5.4, "volume": 7575668.0}, {"date": "2022-08-16", "close": 4.755, "volume": 8156471.0}, {"date": "2022-08-17", "close": 4.6, "volume": 3282859.0}, {"date": "2022-08-18", "close": 4.56, "volume": 1741095.0}, {"date": "2022-08-19", "close": 4.36, "volume": 1560207.0}, {"date": "2022-08-22", "close": 4.11, "volume": 1764533.0}, {"date": "2022-08-23", "close": 4.13, "volume": 1042316.0}, {"date": "2022-08-24", "close": 4.15, "volume": 1073858.0}, {"date": "2022-08-25", "close": 4.15, "volume": 867597.0}, {"date": "2022-08-26", "close": 3.93, "volume": 1622851.0}, {"date": "2022-08-29", "close": 4.0, "volume": 1745464.0}, {"date": "2022-08-30", "close": 3.87, "volume": 1100793.0}, {"date": "2022-08-31", "close": 3.81, "volume": 1478701.0}, {"date": "2022-09-01", "close": 3.71, "volume": 2386299.0}, {"date": "2022-09-02", "close": 3.63, "volume": 932413.0}, {"date": "2022-09-06", "close": 3.53, "volume": 1443434.0}, {"date": "2022-09-07", "close": 3.54, "volume": 1216741.0}, {"date": "2022-09-08", "close": 3.63, "volume": 1083258.0}, {"date": "2022-09-09", "close": 3.83, "volume": 1751856.0}, {"date": "2022-09-12", "close": 3.88, "volume": 682937.0}, {"date": "2022-09-13", "close": 3.67, "volume": 1141210.0}, {"date": "2022-09-14", "close": 3.62, "volume": 751220.0}, {"date": "2022-09-15", "close": 3.6, "volume": 856489.0}, {"date": "2022-09-16", "close": 3.47, "volume": 1048304.0}, {"date": "2022-09-19", "close": 3.44, "volume": 763444.0}, {"date": "2022-09-20", "close": 3.22, "volume": 1765908.0}, {"date": "2022-09-21", "close": 3.22, "volume": 1003356.0}, {"date": "2022-09-22", "close": 3.25, "volume": 1397751.0}, {"date": "2022-09-23", "close": 3.22, "volume": 1192503.0}, {"date": "2022-09-26", "close": 3.08, "volume": 906387.0}, {"date": "2022-09-27", "close": 3.06, "volume": 1632834.0}, {"date": "2022-09-28", "close": 3.13, "volume": 1869225.0}, {"date": "2022-09-29", "close": 2.96, "volume": 977555.0}, {"date": "2022-09-30", "close": 2.93, "volume": 1417673.0}, {"date": "2022-10-03", "close": 2.92, "volume": 1059153.0}, {"date": "2022-10-04", "close": 3.05, "volume": 2038129.0}, {"date": "2022-10-05", "close": 3.16, "volume": 2135296.0}, {"date": "2022-10-06", "close": 3.31, "volume": 2364904.0}, {"date": "2022-10-07", "close": 3.11, "volume": 1325862.0}, {"date": "2022-10-10", "close": 2.98, "volume": 874188.0}, {"date": "2022-10-11", "close": 3.01, "volume": 1257073.0}, {"date": "2022-10-12", "close": 2.99, "volume": 923186.0}, {"date": "2022-10-13", "close": 3.09, "volume": 1805505.0}, {"date": "2022-10-14", "close": 2.99, "volume": 949340.0}, {"date": "2022-10-17", "close": 3.16, "volume": 1869184.0}, {"date": "2022-10-18", "close": 3.14, "volume": 589473.0}, {"date": "2022-10-19", "close": 3.07, "volume": 585390.0}, {"date": "2022-10-20", "close": 3.09, "volume": 944250.0}, {"date": "2022-10-21", "close": 3.15, "volume": 639034.0}, {"date": "2022-10-24", "close": 3.17, "volume": 694366.0}, {"date": "2022-10-25", "close": 3.2, "volume": 833871.0}, {"date": "2022-10-26", "close": 3.24, "volume": 1068660.0}, {"date": "2022-10-27", "close": 3.21, "volume": 816951.0}, {"date": "2022-10-28", "close": 3.2, "volume": 807965.0}, {"date": "2022-10-31", "close": 3.25, "volume": 772114.0}, {"date": "2022-11-01", "close": 3.28, "volume": 901363.0}, {"date": "2022-11-02", "close": 3.17, "volume": 732143.0}, {"date": "2022-11-03", "close": 3.02, "volume": 864367.0}, {"date": "2022-11-04", "close": 3.08, "volume": 537856.0}, {"date": "2022-11-07", "close": 3.24, "volume": 1149639.0}, {"date": "2022-11-08", "close": 3.16, "volume": 862893.0}, {"date": "2022-11-09", "close": 2.98, "volume": 973086.0}, {"date": "2022-11-10", "close": 3.04, "volume": 1368849.0}, {"date": "2022-11-11", "close": 3.1, "volume": 992494.0}, {"date": "2022-11-14", "close": 3.14, "volume": 1806166.0}, {"date": "2022-11-15", "close": 2.33, "volume": 7359196.0}, {"date": "2022-11-16", "close": 2.2, "volume": 3591231.0}, {"date": "2022-11-17", "close": 2.22, "volume": 1396251.0}, {"date": "2022-11-18", "close": 2.18, "volume": 2141893.0}, {"date": "2022-11-21", "close": 2.12, "volume": 1487898.0}, {"date": "2022-11-22", "close": 2.12, "volume": 1154752.0}, {"date": "2022-11-23", "close": 2.11, "volume": 978670.0}, {"date": "2022-11-25", "close": 2.13, "volume": 265714.0}, {"date": "2022-11-28", "close": 2.07, "volume": 712805.0}, {"date": "2022-11-29", "close": 2.09, "volume": 582045.0}, {"date": "2022-11-30", "close": 2.14, "volume": 951959.0}, {"date": "2022-12-01", "close": 2.18, "volume": 1416337.0}, {"date": "2022-12-02", "close": 2.18, "volume": 622469.0}, {"date": "2022-12-05", "close": 2.07, "volume": 956523.0}, {"date": "2022-12-06", "close": 1.97, "volume": 1396007.0}, {"date": "2022-12-07", "close": 1.94, "volume": 1033209.0}, {"date": "2022-12-08", "close": 1.93, "volume": 1526381.0}, {"date": "2022-12-09", "close": 1.9, "volume": 1457022.0}, {"date": "2022-12-12", "close": 1.83, "volume": 1468575.0}, {"date": "2022-12-13", "close": 1.83, "volume": 1175243.0}, {"date": "2022-12-14", "close": 1.8, "volume": 944778.0}, {"date": "2022-12-15", "close": 1.78, "volume": 1151485.0}, {"date": "2022-12-16", "close": 1.81, "volume": 1239772.0}, {"date": "2022-12-19", "close": 1.72, "volume": 1032759.0}, {"date": "2022-12-20", "close": 1.7, "volume": 1070516.0}, {"date": "2022-12-21", "close": 1.72, "volume": 1094952.0}, {"date": "2022-12-22", "close": 1.69, "volume": 966808.0}, {"date": "2022-12-23", "close": 1.7, "volume": 707714.0}, {"date": "2022-12-27", "close": 1.63, "volume": 2106875.0}, {"date": "2022-12-28", "close": 1.66, "volume": 1159852.0}, {"date": "2022-12-29", "close": 1.71, "volume": 1285969.0}, {"date": "2022-12-30", "close": 1.73, "volume": 1285370.0}, {"date": "2023-01-03", "close": 1.77, "volume": 626125.0}, {"date": "2023-01-04", "close": 1.88, "volume": 975361.0}, {"date": "2023-01-05", "close": 1.86, "volume": 764408.0}, {"date": "2023-01-06", "close": 1.94, "volume": 887422.0}, {"date": "2023-01-09", "close": 2.03, "volume": 1148298.0}, {"date": "2023-01-10", "close": 2.16, "volume": 1258435.0}, {"date": "2023-01-11", "close": 2.27, "volume": 1395462.0}, {"date": "2023-01-12", "close": 2.32, "volume": 1111999.0}, {"date": "2023-01-13", "close": 2.36, "volume": 883600.0}, {"date": "2023-01-17", "close": 2.33, "volume": 726530.0}, {"date": "2023-01-18", "close": 2.18, "volume": 783166.0}, {"date": "2023-01-19", "close": 2.07, "volume": 836237.0}, {"date": "2023-01-20", "close": 2.05, "volume": 715171.0}, {"date": "2023-01-23", "close": 2.19, "volume": 870005.0}, {"date": "2023-01-24", "close": 2.19, "volume": 387250.0}, {"date": "2023-01-25", "close": 2.29, "volume": 903661.0}, {"date": "2023-01-26", "close": 2.36, "volume": 923857.0}, {"date": "2023-01-27", "close": 2.42, "volume": 689210.0}, {"date": "2023-01-30", "close": 2.44, "volume": 769162.0}, {"date": "2023-01-31", "close": 2.48, "volume": 552387.0}, {"date": "2023-02-01", "close": 2.52, "volume": 790949.0}, {"date": "2023-02-02", "close": 2.47, "volume": 1050184.0}, {"date": "2023-02-03", "close": 2.42, "volume": 1076769.0}, {"date": "2023-02-06", "close": 2.31, "volume": 508361.0}, {"date": "2023-02-07", "close": 2.31, "volume": 1017341.0}, {"date": "2023-02-08", "close": 2.21, "volume": 1010056.0}, {"date": "2023-02-09", "close": 2.21, "volume": 1634860.0}, {"date": "2023-02-10", "close": 2.16, "volume": 499202.0}, {"date": "2023-02-13", "close": 2.22, "volume": 601215.0}, {"date": "2023-02-14", "close": 2.25, "volume": 915412.0}, {"date": "2023-02-15", "close": 1.955, "volume": 3689981.0}, {"date": "2023-02-16", "close": 1.98, "volume": 1242908.0}, {"date": "2023-02-17", "close": 2.08, "volume": 1582882.0}, {"date": "2023-02-21", "close": 1.97, "volume": 2154659.0}, {"date": "2023-02-22", "close": 2.01, "volume": 1198139.0}, {"date": "2023-02-23", "close": 2.0, "volume": 765685.0}, {"date": "2023-02-24", "close": 1.81, "volume": 1727191.0}, {"date": "2023-02-27", "close": 1.93, "volume": 1116130.0}, {"date": "2023-02-28", "close": 1.95, "volume": 2184683.0}, {"date": "2023-03-01", "close": 1.89, "volume": 468374.0}, {"date": "2023-03-02", "close": 1.93, "volume": 559593.0}, {"date": "2023-03-03", "close": 2.08, "volume": 964785.0}, {"date": "2023-03-06", "close": 2.09, "volume": 628798.0}, {"date": "2023-03-07", "close": 2.13, "volume": 484179.0}, {"date": "2023-03-08", "close": 2.12, "volume": 702307.0}, {"date": "2023-03-09", "close": 1.98, "volume": 586347.0}, {"date": "2023-03-10", "close": 1.94, "volume": 610016.0}, {"date": "2023-03-13", "close": 1.94, "volume": 683411.0}, {"date": "2023-03-14", "close": 1.97, "volume": 394077.0}, {"date": "2023-03-15", "close": 1.9, "volume": 499447.0}, {"date": "2023-03-16", "close": 1.87, "volume": 941637.0}, {"date": "2023-03-17", "close": 1.82, "volume": 1074055.0}, {"date": "2023-03-20", "close": 1.73, "volume": 1059578.0}, {"date": "2023-03-21", "close": 1.7, "volume": 1050375.0}, {"date": "2023-03-22", "close": 1.61, "volume": 1521444.0}, {"date": "2023-03-23", "close": 1.59, "volume": 1567678.0}, {"date": "2023-03-24", "close": 1.72, "volume": 706720.0}, {"date": "2023-03-27", "close": 1.76, "volume": 604492.0}, {"date": "2023-03-28", "close": 1.99, "volume": 1912017.0}, {"date": "2023-03-29", "close": 2.02, "volume": 757822.0}, {"date": "2023-03-30", "close": 2.05, "volume": 454523.0}, {"date": "2023-03-31", "close": 1.97, "volume": 1452792.0}, {"date": "2023-04-03", "close": 2.03, "volume": 689296.0}, {"date": "2023-04-04", "close": 1.97, "volume": 545361.0}, {"date": "2023-04-05", "close": 1.92, "volume": 484676.0}, {"date": "2023-04-06", "close": 2.0, "volume": 565757.0}, {"date": "2023-04-10", "close": 2.09, "volume": 660679.0}, {"date": "2023-04-11", "close": 2.16, "volume": 533231.0}, {"date": "2023-04-12", "close": 2.12, "volume": 594238.0}, {"date": "2023-04-13", "close": 2.13, "volume": 390932.0}, {"date": "2023-04-14", "close": 2.06, "volume": 325829.0}, {"date": "2023-04-17", "close": 2.16, "volume": 657124.0}, {"date": "2023-04-18", "close": 2.0, "volume": 696135.0}, {"date": "2023-04-19", "close": 2.02, "volume": 314046.0}, {"date": "2023-04-20", "close": 1.99, "volume": 343729.0}, {"date": "2023-04-21", "close": 1.97, "volume": 692577.0}, {"date": "2023-04-24", "close": 1.99, "volume": 450211.0}, {"date": "2023-04-25", "close": 1.93, "volume": 640802.0}, {"date": "2023-04-26", "close": 1.91, "volume": 670440.0}, {"date": "2023-04-27", "close": 1.91, "volume": 321450.0}, {"date": "2023-04-28", "close": 1.97, "volume": 567517.0}, {"date": "2023-05-01", "close": 1.97, "volume": 408417.0}, {"date": "2023-05-02", "close": 1.97, "volume": 425607.0}, {"date": "2023-05-03", "close": 1.89, "volume": 472930.0}, {"date": "2023-05-04", "close": 1.81, "volume": 454673.0}, {"date": "2023-05-05", "close": 1.8, "volume": 778255.0}, {"date": "2023-05-08", "close": 1.76, "volume": 431611.0}, {"date": "2023-05-09", "close": 1.7, "volume": 760468.0}, {"date": "2023-05-10", "close": 1.74, "volume": 381462.0}, {"date": "2023-05-11", "close": 1.69, "volume": 329495.0}, {"date": "2023-05-12", "close": 1.67, "volume": 452415.0}, {"date": "2023-05-15", "close": 1.67, "volume": 473321.0}, {"date": "2023-05-16", "close": 1.61, "volume": 415355.0}, {"date": "2023-05-17", "close": 1.71, "volume": 478038.0}, {"date": "2023-05-18", "close": 1.75, "volume": 520026.0}, {"date": "2023-05-19", "close": 1.75, "volume": 400259.0}, {"date": "2023-05-22", "close": 1.76, "volume": 426017.0}, {"date": "2023-05-23", "close": 1.77, "volume": 341660.0}, {"date": "2023-05-24", "close": 1.76, "volume": 355419.0}, {"date": "2023-05-25", "close": 1.73, "volume": 346183.0}, {"date": "2023-05-26", "close": 1.73, "volume": 316804.0}, {"date": "2023-05-30", "close": 1.77, "volume": 366388.0}, {"date": "2023-05-31", "close": 1.76, "volume": 876529.0}, {"date": "2023-06-01", "close": 1.76, "volume": 239988.0}, {"date": "2023-06-02", "close": 1.9, "volume": 772653.0}, {"date": "2023-06-05", "close": 1.9, "volume": 331964.0}, {"date": "2023-06-06", "close": 2.0, "volume": 447643.0}, {"date": "2023-06-07", "close": 2.04, "volume": 467947.0}, {"date": "2023-06-08", "close": 2.02, "volume": 338160.0}, {"date": "2023-06-09", "close": 2.03, "volume": 350723.0}, {"date": "2023-06-12", "close": 2.12, "volume": 498007.0}, {"date": "2023-06-13", "close": 2.1, "volume": 491851.0}, {"date": "2023-06-14", "close": 2.04, "volume": 2781830.0}, {"date": "2023-06-15", "close": 2.36, "volume": 4507882.0}, {"date": "2023-06-16", "close": 2.29, "volume": 1098018.0}, {"date": "2023-06-20", "close": 2.2, "volume": 696306.0}, {"date": "2023-06-21", "close": 2.16, "volume": 557157.0}, {"date": "2023-06-22", "close": 2.11, "volume": 377700.0}, {"date": "2023-06-23", "close": 2.2, "volume": 1386996.0}, {"date": "2023-06-26", "close": 2.22, "volume": 615161.0}, {"date": "2023-06-27", "close": 2.23, "volume": 374265.0}, {"date": "2023-06-28", "close": 2.08, "volume": 765848.0}, {"date": "2023-06-29", "close": 2.15, "volume": 385683.0}, {"date": "2023-06-30", "close": 2.13, "volume": 489119.0}, {"date": "2023-07-03", "close": 2.08, "volume": 284042.0}, {"date": "2023-07-05", "close": 2.05, "volume": 255768.0}, {"date": "2023-07-06", "close": 2.1, "volume": 482385.0}, {"date": "2023-07-07", "close": 2.1, "volume": 643043.0}, {"date": "2023-07-10", "close": 2.12, "volume": 596580.0}, {"date": "2023-07-11", "close": 2.17, "volume": 415572.0}, {"date": "2023-07-12", "close": 2.2, "volume": 504981.0}, {"date": "2023-07-13", "close": 2.21, "volume": 303633.0}, {"date": "2023-07-14", "close": 2.14, "volume": 229502.0}, {"date": "2023-07-17", "close": 2.18, "volume": 744719.0}, {"date": "2023-07-18", "close": 2.23, "volume": 373196.0}, {"date": "2023-07-19", "close": 2.24, "volume": 425703.0}, {"date": "2023-07-20", "close": 2.15, "volume": 428547.0}, {"date": "2023-07-21", "close": 2.1, "volume": 489562.0}, {"date": "2023-07-24", "close": 2.08, "volume": 532950.0}, {"date": "2023-07-25", "close": 2.04, "volume": 538703.0}, {"date": "2023-07-26", "close": 2.12, "volume": 485041.0}, {"date": "2023-07-27", "close": 2.12, "volume": 402193.0}, {"date": "2023-07-28", "close": 2.1, "volume": 408451.0}, {"date": "2023-07-31", "close": 2.08, "volume": 513435.0}, {"date": "2023-08-01", "close": 2.12, "volume": 368972.0}, {"date": "2023-08-02", "close": 2.09, "volume": 306743.0}, {"date": "2023-08-03", "close": 2.1, "volume": 356913.0}, {"date": "2023-08-04", "close": 2.11, "volume": 387094.0}, {"date": "2023-08-07", "close": 2.11, "volume": 255719.0}, {"date": "2023-08-08", "close": 2.07, "volume": 253496.0}, {"date": "2023-08-09", "close": 2.04, "volume": 514443.0}, {"date": "2023-08-10", "close": 2.09, "volume": 1092514.0}, {"date": "2023-08-11", "close": 2.03, "volume": 438761.0}, {"date": "2023-08-14", "close": 2.05, "volume": 393260.0}, {"date": "2023-08-15", "close": 2.0, "volume": 303416.0}, {"date": "2023-08-16", "close": 1.97, "volume": 322434.0}, {"date": "2023-08-17", "close": 1.97, "volume": 448696.0}, {"date": "2023-08-18", "close": 1.96, "volume": 566210.0}, {"date": "2023-08-21", "close": 2.06, "volume": 340747.0}, {"date": "2023-08-22", "close": 2.05, "volume": 250268.0}, {"date": "2023-08-23", "close": 2.2, "volume": 619763.0}, {"date": "2023-08-24", "close": 2.12, "volume": 355449.0}, {"date": "2023-08-25", "close": 2.23, "volume": 505937.0}, {"date": "2023-08-28", "close": 2.26, "volume": 366373.0}, {"date": "2023-08-29", "close": 2.35, "volume": 476456.0}, {"date": "2023-08-30", "close": 2.32, "volume": 432205.0}, {"date": "2023-08-31", "close": 2.29, "volume": 508704.0}, {"date": "2023-09-01", "close": 2.21, "volume": 377288.0}, {"date": "2023-09-05", "close": 2.15, "volume": 295824.0}, {"date": "2023-09-06", "close": 2.07, "volume": 260046.0}, {"date": "2023-09-07", "close": 2.065, "volume": 1038327.0}, {"date": "2023-09-08", "close": 2.07, "volume": 194540.0}, {"date": "2023-09-11", "close": 2.08, "volume": 328992.0}, {"date": "2023-09-12", "close": 2.05, "volume": 192057.0}, {"date": "2023-09-13", "close": 1.99, "volume": 549231.0}, {"date": "2023-09-14", "close": 2.1, "volume": 373540.0}, {"date": "2023-09-15", "close": 2.0, "volume": 831910.0}, {"date": "2023-09-18", "close": 2.03, "volume": 270475.0}, {"date": "2023-09-19", "close": 2.07, "volume": 316680.0}, {"date": "2023-09-20", "close": 2.04, "volume": 285490.0}, {"date": "2023-09-21", "close": 2.0, "volume": 315060.0}, {"date": "2023-09-22", "close": 1.99, "volume": 458198.0}, {"date": "2023-09-25", "close": 2.02, "volume": 322650.0}, {"date": "2023-09-26", "close": 2.0, "volume": 212918.0}, {"date": "2023-09-27", "close": 2.01, "volume": 397713.0}, {"date": "2023-09-28", "close": 2.0, "volume": 380256.0}, {"date": "2023-09-29", "close": 2.02, "volume": 325083.0}, {"date": "2023-10-02", "close": 1.99, "volume": 224855.0}, {"date": "2023-10-03", "close": 2.0, "volume": 435606.0}, {"date": "2023-10-04", "close": 1.95, "volume": 411560.0}, {"date": "2023-10-05", "close": 1.97, "volume": 597783.0}, {"date": "2023-10-06", "close": 1.99, "volume": 424024.0}, {"date": "2023-10-09", "close": 2.16, "volume": 1682629.0}, {"date": "2023-10-10", "close": 2.28, "volume": 1084558.0}, {"date": "2023-10-11", "close": 2.27, "volume": 684864.0}, {"date": "2023-10-12", "close": 2.22, "volume": 430699.0}, {"date": "2023-10-13", "close": 2.28, "volume": 727220.0}, {"date": "2023-10-16", "close": 2.48, "volume": 1197939.0}, {"date": "2023-10-17", "close": 2.72, "volume": 1928400.0}, {"date": "2023-10-18", "close": 2.63, "volume": 1276642.0}, {"date": "2023-10-19", "close": 2.64, "volume": 756801.0}, {"date": "2023-10-20", "close": 2.64, "volume": 638266.0}, {"date": "2023-10-23", "close": 2.5, "volume": 873678.0}, {"date": "2023-10-24", "close": 2.57, "volume": 489123.0}, {"date": "2023-10-25", "close": 2.5, "volume": 476772.0}, {"date": "2023-10-26", "close": 2.69, "volume": 977137.0}, {"date": "2023-10-27", "close": 2.7, "volume": 783286.0}, {"date": "2023-10-30", "close": 2.63, "volume": 612220.0}, {"date": "2023-10-31", "close": 2.91, "volume": 3974627.0}, {"date": "2023-11-01", "close": 2.76, "volume": 1869870.0}, {"date": "2023-11-02", "close": 2.88, "volume": 1481015.0}, {"date": "2023-11-03", "close": 3.02, "volume": 1342027.0}, {"date": "2023-11-06", "close": 2.75, "volume": 1071164.0}, {"date": "2023-11-07", "close": 2.7, "volume": 1022109.0}, {"date": "2023-11-08", "close": 2.63, "volume": 883068.0}, {"date": "2023-11-09", "close": 2.51, "volume": 1631779.0}, {"date": "2023-11-10", "close": 2.18, "volume": 2415907.0}, {"date": "2023-11-13", "close": 2.17, "volume": 1016848.0}, {"date": "2023-11-14", "close": 2.24, "volume": 916814.0}, {"date": "2023-11-15", "close": 2.21, "volume": 709283.0}, {"date": "2023-11-16", "close": 2.14, "volume": 661497.0}, {"date": "2023-11-17", "close": 2.17, "volume": 691579.0}, {"date": "2023-11-20", "close": 2.18, "volume": 586621.0}, {"date": "2023-11-21", "close": 2.13, "volume": 588784.0}, {"date": "2023-11-22", "close": 2.12, "volume": 332328.0}, {"date": "2023-11-24", "close": 2.14, "volume": 185244.0}, {"date": "2023-11-27", "close": 2.09, "volume": 583673.0}, {"date": "2023-11-28", "close": 2.06, "volume": 475193.0}, {"date": "2023-11-29", "close": 2.11, "volume": 774164.0}, {"date": "2023-11-30", "close": 2.04, "volume": 1492702.0}, {"date": "2023-12-01", "close": 2.09, "volume": 1095705.0}, {"date": "2023-12-04", "close": 2.07, "volume": 776213.0}, {"date": "2023-12-05", "close": 2.02, "volume": 682299.0}, {"date": "2023-12-06", "close": 2.05, "volume": 1059954.0}, {"date": "2023-12-07", "close": 2.03, "volume": 445074.0}, {"date": "2023-12-08", "close": 2.02, "volume": 863937.0}, {"date": "2023-12-11", "close": 2.01, "volume": 1050374.0}, {"date": "2023-12-12", "close": 1.91, "volume": 880159.0}, {"date": "2023-12-13", "close": 1.98, "volume": 1458443.0}, {"date": "2023-12-14", "close": 2.05, "volume": 1523750.0}, {"date": "2023-12-15", "close": 2.0, "volume": 1392079.0}, {"date": "2023-12-18", "close": 1.96, "volume": 686737.0}, {"date": "2023-12-19", "close": 2.05, "volume": 795162.0}, {"date": "2023-12-20", "close": 2.13, "volume": 1701509.0}, {"date": "2023-12-21", "close": 2.19, "volume": 637818.0}, {"date": "2023-12-22", "close": 2.2, "volume": 1023876.0}, {"date": "2023-12-26", "close": 2.32, "volume": 756592.0}, {"date": "2023-12-27", "close": 2.23, "volume": 734708.0}, {"date": "2023-12-28", "close": 2.15, "volume": 1032483.0}, {"date": "2023-12-29", "close": 2.1, "volume": 716946.0}, {"date": "2024-01-02", "close": 2.17, "volume": 911675.0}, {"date": "2024-01-03", "close": 2.03, "volume": 790082.0}, {"date": "2024-01-04", "close": 2.11, "volume": 516429.0}, {"date": "2024-01-05", "close": 2.11, "volume": 1090357.0}, {"date": "2024-01-08", "close": 2.17, "volume": 749344.0}, {"date": "2024-01-09", "close": 2.08, "volume": 823175.0}, {"date": "2024-01-10", "close": 2.11, "volume": 857343.0}, {"date": "2024-01-11", "close": 2.1, "volume": 411640.0}, {"date": "2024-01-12", "close": 2.12, "volume": 451479.0}, {"date": "2024-01-16", "close": 2.06, "volume": 455144.0}, {"date": "2024-01-17", "close": 2.06, "volume": 711609.0}, {"date": "2024-01-18", "close": 2.02, "volume": 777048.0}, {"date": "2024-01-19", "close": 2.07, "volume": 572212.0}, {"date": "2024-01-22", "close": 2.14, "volume": 576639.0}, {"date": "2024-01-23", "close": 2.14, "volume": 400956.0}, {"date": "2024-01-24", "close": 2.14, "volume": 590557.0}, {"date": "2024-01-25", "close": 2.16, "volume": 268554.0}, {"date": "2024-01-26", "close": 2.15, "volume": 467426.0}, {"date": "2024-01-29", "close": 2.3, "volume": 854014.0}, {"date": "2024-01-30", "close": 2.21, "volume": 586578.0}, {"date": "2024-01-31", "close": 2.17, "volume": 551554.0}, {"date": "2024-02-01", "close": 2.25, "volume": 521730.0}, {"date": "2024-02-02", "close": 2.22, "volume": 267410.0}, {"date": "2024-02-05", "close": 2.15, "volume": 373380.0}, {"date": "2024-02-06", "close": 2.2, "volume": 455711.0}, {"date": "2024-02-07", "close": 2.16, "volume": 355275.0}, {"date": "2024-02-08", "close": 2.21, "volume": 671429.0}, {"date": "2024-02-09", "close": 2.51, "volume": 3019494.0}, {"date": "2024-02-12", "close": 2.67, "volume": 1685445.0}, {"date": "2024-02-13", "close": 2.44, "volume": 957707.0}, {"date": "2024-02-14", "close": 2.52, "volume": 585791.0}, {"date": "2024-02-15", "close": 2.51, "volume": 982135.0}, {"date": "2024-02-16", "close": 2.43, "volume": 535396.0}, {"date": "2024-02-20", "close": 2.4, "volume": 594143.0}, {"date": "2024-02-21", "close": 2.37, "volume": 474901.0}, {"date": "2024-02-22", "close": 2.29, "volume": 432142.0}, {"date": "2024-02-23", "close": 2.27, "volume": 360897.0}, {"date": "2024-02-26", "close": 2.27, "volume": 361298.0}, {"date": "2024-02-27", "close": 2.31, "volume": 323703.0}, {"date": "2024-02-28", "close": 2.32, "volume": 473151.0}, {"date": "2024-02-29", "close": 2.38, "volume": 435298.0}, {"date": "2024-03-01", "close": 2.42, "volume": 493973.0}, {"date": "2024-03-04", "close": 2.43, "volume": 946245.0}, {"date": "2024-03-05", "close": 2.34, "volume": 310137.0}, {"date": "2024-03-06", "close": 2.36, "volume": 333782.0}, {"date": "2024-03-07", "close": 2.41, "volume": 424027.0}, {"date": "2024-03-08", "close": 2.48, "volume": 543070.0}, {"date": "2024-03-11", "close": 2.43, "volume": 443940.0}, {"date": "2024-03-12", "close": 2.42, "volume": 423354.0}, {"date": "2024-03-13", "close": 2.44, "volume": 413644.0}, {"date": "2024-03-14", "close": 2.37, "volume": 362392.0}, {"date": "2024-03-15", "close": 2.5, "volume": 783774.0}, {"date": "2024-03-18", "close": 2.46, "volume": 430440.0}, {"date": "2024-03-19", "close": 2.59, "volume": 787213.0}, {"date": "2024-03-20", "close": 2.72, "volume": 1035508.0}, {"date": "2024-03-21", "close": 2.73, "volume": 551563.0}, {"date": "2024-03-22", "close": 2.71, "volume": 429428.0}, {"date": "2024-03-25", "close": 2.74, "volume": 387099.0}, {"date": "2024-03-26", "close": 2.78, "volume": 763393.0}, {"date": "2024-03-27", "close": 2.84, "volume": 492159.0}, {"date": "2024-03-28", "close": 2.75, "volume": 416778.0}, {"date": "2024-04-01", "close": 2.68, "volume": 688749.0}, {"date": "2024-04-02", "close": 2.67, "volume": 613667.0}, {"date": "2024-04-03", "close": 2.64, "volume": 350669.0}, {"date": "2024-04-04", "close": 2.69, "volume": 515808.0}, {"date": "2024-04-05", "close": 2.66, "volume": 214095.0}, {"date": "2024-04-08", "close": 2.75, "volume": 404637.0}, {"date": "2024-04-09", "close": 2.63, "volume": 344350.0}, {"date": "2024-04-10", "close": 2.55, "volume": 543343.0}, {"date": "2024-04-11", "close": 2.56, "volume": 215462.0}, {"date": "2024-04-12", "close": 2.47, "volume": 413490.0}, {"date": "2024-04-15", "close": 2.48, "volume": 438533.0}, {"date": "2024-04-16", "close": 2.46, "volume": 236638.0}, {"date": "2024-04-17", "close": 2.47, "volume": 470007.0}, {"date": "2024-04-18", "close": 2.55, "volume": 807134.0}, {"date": "2024-04-19", "close": 2.54, "volume": 333913.0}, {"date": "2024-04-22", "close": 2.62, "volume": 274851.0}, {"date": "2024-04-23", "close": 2.59, "volume": 588646.0}, {"date": "2024-04-24", "close": 2.56, "volume": 393198.0}, {"date": "2024-04-25", "close": 2.53, "volume": 368483.0}, {"date": "2024-04-26", "close": 2.56, "volume": 164088.0}, {"date": "2024-04-29", "close": 2.58, "volume": 369272.0}, {"date": "2024-04-30", "close": 2.54, "volume": 237017.0}, {"date": "2024-05-01", "close": 2.53, "volume": 550974.0}, {"date": "2024-05-02", "close": 2.5, "volume": 294412.0}, {"date": "2024-05-03", "close": 2.54, "volume": 249694.0}, {"date": "2024-05-06", "close": 2.52, "volume": 399615.0}, {"date": "2024-05-07", "close": 2.54, "volume": 216196.0}, {"date": "2024-05-08", "close": 2.41, "volume": 408918.0}, {"date": "2024-05-09", "close": 2.46, "volume": 249894.0}, {"date": "2024-05-10", "close": 2.43, "volume": 171973.0}, {"date": "2024-05-13", "close": 2.42, "volume": 286297.0}, {"date": "2024-05-14", "close": 2.44, "volume": 527846.0}, {"date": "2024-05-15", "close": 2.5, "volume": 406906.0}, {"date": "2024-05-16", "close": 2.48, "volume": 286154.0}, {"date": "2024-05-17", "close": 2.48, "volume": 184585.0}, {"date": "2024-05-20", "close": 2.42, "volume": 279575.0}, {"date": "2024-05-21", "close": 2.43, "volume": 263052.0}, {"date": "2024-05-22", "close": 2.36, "volume": 369142.0}, {"date": "2024-05-23", "close": 2.38, "volume": 369956.0}, {"date": "2024-05-24", "close": 2.5, "volume": 275532.0}, {"date": "2024-05-28", "close": 2.46, "volume": 276813.0}, {"date": "2024-05-29", "close": 2.45, "volume": 241190.0}, {"date": "2024-05-30", "close": 2.54, "volume": 784907.0}, {"date": "2024-05-31", "close": 2.7, "volume": 915833.0}, {"date": "2024-06-03", "close": 2.69, "volume": 1529277.0}, {"date": "2024-06-04", "close": 2.59, "volume": 297499.0}, {"date": "2024-06-05", "close": 2.57, "volume": 316163.0}, {"date": "2024-06-06", "close": 2.58, "volume": 265384.0}, {"date": "2024-06-07", "close": 2.45, "volume": 616079.0}, {"date": "2024-06-10", "close": 2.4, "volume": 556567.0}, {"date": "2024-06-11", "close": 2.47, "volume": 643525.0}, {"date": "2024-06-12", "close": 2.49, "volume": 336281.0}, {"date": "2024-06-13", "close": 2.51, "volume": 977599.0}, {"date": "2024-06-14", "close": 1.79, "volume": 6802322.0}, {"date": "2024-06-17", "close": 1.75, "volume": 3443345.0}, {"date": "2024-06-18", "close": 1.87, "volume": 1387345.0}, {"date": "2024-06-20", "close": 1.84, "volume": 1018493.0}, {"date": "2024-06-21", "close": 1.88, "volume": 967664.0}, {"date": "2024-06-24", "close": 1.8, "volume": 697234.0}, {"date": "2024-06-25", "close": 1.74, "volume": 1086583.0}, {"date": "2024-06-26", "close": 1.62, "volume": 1996595.0}, {"date": "2024-06-27", "close": 1.65, "volume": 650240.0}, {"date": "2024-06-28", "close": 1.68, "volume": 1265081.0}, {"date": "2024-07-01", "close": 1.63, "volume": 1108649.0}, {"date": "2024-07-02", "close": 1.62, "volume": 653999.0}, {"date": "2024-07-03", "close": 1.59, "volume": 473675.0}, {"date": "2024-07-05", "close": 1.55, "volume": 663706.0}, {"date": "2024-07-08", "close": 1.59, "volume": 570895.0}, {"date": "2024-07-09", "close": 1.59, "volume": 650906.0}, {"date": "2024-07-10", "close": 1.56, "volume": 557656.0}, {"date": "2024-07-11", "close": 1.62, "volume": 749403.0}, {"date": "2024-07-12", "close": 1.66, "volume": 628209.0}, {"date": "2024-07-15", "close": 1.91, "volume": 5014969.0}, {"date": "2024-07-16", "close": 1.85, "volume": 1418945.0}, {"date": "2024-07-17", "close": 1.79, "volume": 908143.0}, {"date": "2024-07-18", "close": 1.74, "volume": 595631.0}, {"date": "2024-07-19", "close": 1.7, "volume": 357107.0}, {"date": "2024-07-22", "close": 1.73, "volume": 578950.0}, {"date": "2024-07-23", "close": 1.81, "volume": 541650.0}, {"date": "2024-07-24", "close": 1.76, "volume": 576859.0}, {"date": "2024-07-25", "close": 1.91, "volume": 879014.0}, {"date": "2024-07-26", "close": 1.91, "volume": 625351.0}, {"date": "2024-07-29", "close": 1.86, "volume": 377622.0}, {"date": "2024-07-30", "close": 1.85, "volume": 385408.0}, {"date": "2024-07-31", "close": 1.82, "volume": 546734.0}, {"date": "2024-08-01", "close": 1.75, "volume": 590799.0}, {"date": "2024-08-02", "close": 1.64, "volume": 690594.0}, {"date": "2024-08-05", "close": 1.55, "volume": 560692.0}, {"date": "2024-08-06", "close": 1.58, "volume": 586543.0}, {"date": "2024-08-07", "close": 1.57, "volume": 336954.0}, {"date": "2024-08-08", "close": 1.62, "volume": 686017.0}, {"date": "2024-08-09", "close": 1.505, "volume": 1006467.0}, {"date": "2024-08-12", "close": 1.485, "volume": 293328.0}, {"date": "2024-08-13", "close": 1.45, "volume": 1136477.0}, {"date": "2024-08-14", "close": 1.38, "volume": 549260.0}, {"date": "2024-08-15", "close": 1.43, "volume": 354319.0}, {"date": "2024-08-16", "close": 1.49, "volume": 419304.0}, {"date": "2024-08-19", "close": 1.53, "volume": 342755.0}, {"date": "2024-08-20", "close": 1.52, "volume": 382938.0}, {"date": "2024-08-21", "close": 1.52, "volume": 163752.0}, {"date": "2024-08-22", "close": 1.51, "volume": 479973.0}, {"date": "2024-08-23", "close": 1.56, "volume": 290491.0}, {"date": "2024-08-26", "close": 1.53, "volume": 680014.0}, {"date": "2024-08-27", "close": 1.5, "volume": 417013.0}, {"date": "2024-08-28", "close": 1.54, "volume": 521414.0}, {"date": "2024-08-29", "close": 1.59, "volume": 249529.0}, {"date": "2024-08-30", "close": 1.59, "volume": 364104.0}, {"date": "2024-09-03", "close": 1.44, "volume": 480951.0}, {"date": "2024-09-04", "close": 1.43, "volume": 379201.0}, {"date": "2024-09-05", "close": 1.43, "volume": 333732.0}, {"date": "2024-09-06", "close": 1.4, "volume": 327220.0}, {"date": "2024-09-09", "close": 1.37, "volume": 349523.0}, {"date": "2024-09-10", "close": 1.44, "volume": 381638.0}, {"date": "2024-09-11", "close": 1.46, "volume": 179321.0}, {"date": "2024-09-12", "close": 1.53, "volume": 388069.0}, {"date": "2024-09-13", "close": 1.56, "volume": 275856.0}, {"date": "2024-09-16", "close": 1.56, "volume": 304328.0}, {"date": "2024-09-17", "close": 1.52, "volume": 276703.0}, {"date": "2024-09-18", "close": 1.49, "volume": 432467.0}, {"date": "2024-09-19", "close": 1.52, "volume": 279343.0}, {"date": "2024-09-20", "close": 1.5, "volume": 797948.0}, {"date": "2024-09-23", "close": 1.55, "volume": 629039.0}, {"date": "2024-09-24", "close": 1.52, "volume": 512233.0}, {"date": "2024-09-25", "close": 1.44, "volume": 676309.0}, {"date": "2024-09-26", "close": 1.45, "volume": 299745.0}, {"date": "2024-09-27", "close": 1.44, "volume": 414485.0}, {"date": "2024-09-30", "close": 1.43, "volume": 321759.0}, {"date": "2024-10-01", "close": 1.36, "volume": 1074737.0}, {"date": "2024-10-02", "close": 1.36, "volume": 404803.0}, {"date": "2024-10-03", "close": 1.32, "volume": 636219.0}, {"date": "2024-10-04", "close": 1.3, "volume": 987787.0}, {"date": "2024-10-07", "close": 1.29, "volume": 612760.0}, {"date": "2024-10-08", "close": 1.31, "volume": 305748.0}, {"date": "2024-10-09", "close": 1.3, "volume": 201047.0}, {"date": "2024-10-10", "close": 1.28, "volume": 244403.0}, {"date": "2024-10-11", "close": 1.3, "volume": 260003.0}, {"date": "2024-10-14", "close": 1.3, "volume": 347049.0}, {"date": "2024-10-15", "close": 1.26, "volume": 445439.0}, {"date": "2024-10-16", "close": 1.27, "volume": 619113.0}, {"date": "2024-10-17", "close": 1.26, "volume": 1011668.0}, {"date": "2024-10-18", "close": 1.28, "volume": 589252.0}, {"date": "2024-10-21", "close": 1.24, "volume": 348834.0}, {"date": "2024-10-22", "close": 1.18, "volume": 883542.0}, {"date": "2024-10-23", "close": 1.12, "volume": 1036354.0}, {"date": "2024-10-24", "close": 1.09, "volume": 737779.0}, {"date": "2024-10-25", "close": 1.16, "volume": 680508.0}, {"date": "2024-10-28", "close": 1.21, "volume": 523023.0}, {"date": "2024-10-29", "close": 1.18, "volume": 333170.0}, {"date": "2024-10-30", "close": 1.12, "volume": 409917.0}, {"date": "2024-10-31", "close": 1.08, "volume": 558229.0}, {"date": "2024-11-01", "close": 1.1, "volume": 423806.0}, {"date": "2024-11-04", "close": 1.18, "volume": 1166770.0}, {"date": "2024-11-05", "close": 1.25, "volume": 1198117.0}, {"date": "2024-11-06", "close": 1.25, "volume": 1278656.0}, {"date": "2024-11-07", "close": 1.22, "volume": 562783.0}, {"date": "2024-11-08", "close": 1.21, "volume": 722706.0}, {"date": "2024-11-11", "close": 1.34, "volume": 1541750.0}, {"date": "2024-11-12", "close": 1.3, "volume": 980548.0}, {"date": "2024-11-13", "close": 1.3, "volume": 807558.0}, {"date": "2024-11-14", "close": 1.22, "volume": 742686.0}, {"date": "2024-11-15", "close": 1.21, "volume": 460321.0}, {"date": "2024-11-18", "close": 1.22, "volume": 411064.0}, {"date": "2024-11-19", "close": 1.32, "volume": 750878.0}, {"date": "2024-11-20", "close": 1.19, "volume": 1021047.0}, {"date": "2024-11-21", "close": 1.26, "volume": 755643.0}, {"date": "2024-11-22", "close": 1.28, "volume": 771311.0}, {"date": "2024-11-25", "close": 1.29, "volume": 1096835.0}, {"date": "2024-11-26", "close": 1.22, "volume": 669996.0}, {"date": "2024-11-27", "close": 1.22, "volume": 876495.0}, {"date": "2024-11-29", "close": 1.24, "volume": 455570.0}, {"date": "2024-12-02", "close": 1.19, "volume": 577526.0}, {"date": "2024-12-03", "close": 1.17, "volume": 529923.0}, {"date": "2024-12-04", "close": 1.16, "volume": 907424.0}, {"date": "2024-12-05", "close": 1.14, "volume": 763999.0}, {"date": "2024-12-06", "close": 1.18, "volume": 579742.0}, {"date": "2024-12-09", "close": 1.17, "volume": 786468.0}, {"date": "2024-12-10", "close": 1.15, "volume": 530165.0}, {"date": "2024-12-11", "close": 1.12, "volume": 971950.0}, {"date": "2024-12-12", "close": 1.05, "volume": 1094452.0}, {"date": "2024-12-13", "close": 1.05, "volume": 624277.0}, {"date": "2024-12-16", "close": 1.06, "volume": 551537.0}, {"date": "2024-12-17", "close": 1.04, "volume": 814344.0}, {"date": "2024-12-18", "close": 1.0, "volume": 569034.0}, {"date": "2024-12-19", "close": 0.9813, "volume": 1017735.0}, {"date": "2024-12-20", "close": 0.9946, "volume": 1506201.0}, {"date": "2024-12-23", "close": 0.9831, "volume": 916816.0}, {"date": "2024-12-24", "close": 0.9778, "volume": 323331.0}, {"date": "2024-12-26", "close": 1.06, "volume": 962213.0}, {"date": "2024-12-27", "close": 1.06, "volume": 654059.0}, {"date": "2024-12-30", "close": 1.11, "volume": 1408340.0}, {"date": "2024-12-31", "close": 1.1, "volume": 906033.0}, {"date": "2025-01-02", "close": 1.17, "volume": 1509999.0}, {"date": "2025-01-03", "close": 1.22, "volume": 1014040.0}, {"date": "2025-01-06", "close": 1.34, "volume": 2394385.0}, {"date": "2025-01-07", "close": 1.34, "volume": 1915952.0}, {"date": "2025-01-08", "close": 1.3, "volume": 1343606.0}, {"date": "2025-01-10", "close": 1.36, "volume": 842531.0}, {"date": "2025-01-13", "close": 1.38, "volume": 977002.0}, {"date": "2025-01-14", "close": 1.32, "volume": 786595.0}, {"date": "2025-01-15", "close": 1.38, "volume": 648295.0}, {"date": "2025-01-16", "close": 1.42, "volume": 1129339.0}, {"date": "2025-01-17", "close": 1.5, "volume": 847966.0}, {"date": "2025-01-21", "close": 1.68, "volume": 5550547.0}, {"date": "2025-01-22", "close": 1.63, "volume": 2541931.0}, {"date": "2025-01-23", "close": 1.69, "volume": 1579807.0}, {"date": "2025-01-24", "close": 1.58, "volume": 1641420.0}, {"date": "2025-01-27", "close": 1.6, "volume": 914580.0}, {"date": "2025-01-28", "close": 1.54, "volume": 2663842.0}, {"date": "2025-01-29", "close": 1.58, "volume": 784767.0}, {"date": "2025-01-30", "close": 1.73, "volume": 1531309.0}, {"date": "2025-01-31", "close": 1.75, "volume": 1469798.0}, {"date": "2025-02-03", "close": 1.75, "volume": 964572.0}, {"date": "2025-02-04", "close": 1.77, "volume": 950773.0}, {"date": "2025-02-05", "close": 1.75, "volume": 760996.0}, {"date": "2025-02-06", "close": 1.77, "volume": 897760.0}, {"date": "2025-02-07", "close": 1.78, "volume": 906596.0}, {"date": "2025-02-10", "close": 1.79, "volume": 639844.0}, {"date": "2025-02-11", "close": 1.78, "volume": 732920.0}, {"date": "2025-02-12", "close": 1.8, "volume": 754060.0}, {"date": "2025-02-13", "close": 1.77, "volume": 805107.0}, {"date": "2025-02-14", "close": 1.84, "volume": 598434.0}, {"date": "2025-02-18", "close": 1.88, "volume": 1000553.0}, {"date": "2025-02-19", "close": 1.87, "volume": 603668.0}, {"date": "2025-02-20", "close": 1.83, "volume": 454871.0}, {"date": "2025-02-21", "close": 1.76, "volume": 738460.0}, {"date": "2025-02-24", "close": 1.72, "volume": 1530153.0}, {"date": "2025-02-25", "close": 1.635, "volume": 716872.0}, {"date": "2025-02-26", "close": 1.625, "volume": 1007258.0}, {"date": "2025-02-27", "close": 1.6, "volume": 764380.0}, {"date": "2025-02-28", "close": 1.6, "volume": 1461936.0}, {"date": "2025-03-03", "close": 1.48, "volume": 974526.0}, {"date": "2025-03-04", "close": 1.48, "volume": 797698.0}, {"date": "2025-03-05", "close": 1.52, "volume": 487485.0}, {"date": "2025-03-06", "close": 1.46, "volume": 560164.0}, {"date": "2025-03-07", "close": 1.4, "volume": 1724726.0}, {"date": "2025-03-10", "close": 1.39, "volume": 472170.0}, {"date": "2025-03-11", "close": 1.43, "volume": 403208.0}, {"date": "2025-03-12", "close": 1.46, "volume": 462159.0}, {"date": "2025-03-13", "close": 1.41, "volume": 428728.0}, {"date": "2025-03-14", "close": 1.46, "volume": 363752.0}, {"date": "2025-03-17", "close": 1.43, "volume": 617060.0}, {"date": "2025-03-18", "close": 1.4, "volume": 652191.0}, {"date": "2025-03-19", "close": 1.42, "volume": 265245.0}, {"date": "2025-03-20", "close": 1.4, "volume": 187051.0}, {"date": "2025-03-21", "close": 1.44, "volume": 966146.0}, {"date": "2025-03-24", "close": 1.5, "volume": 274334.0}, {"date": "2025-03-25", "close": 1.47, "volume": 258635.0}, {"date": "2025-03-26", "close": 1.46, "volume": 215105.0}, {"date": "2025-03-27", "close": 1.41, "volume": 239440.0}, {"date": "2025-03-28", "close": 1.38, "volume": 247911.0}, {"date": "2025-03-31", "close": 1.38, "volume": 513376.0}, {"date": "2025-04-01", "close": 1.37, "volume": 203512.0}, {"date": "2025-04-02", "close": 1.4, "volume": 270292.0}, {"date": "2025-04-03", "close": 1.34, "volume": 623048.0}, {"date": "2025-04-04", "close": 1.31, "volume": 805748.0}, {"date": "2025-04-07", "close": 1.295, "volume": 323952.0}, {"date": "2025-04-08", "close": 1.25, "volume": 486804.0}, {"date": "2025-04-09", "close": 1.32, "volume": 449489.0}, {"date": "2025-04-10", "close": 1.28, "volume": 573096.0}, {"date": "2025-04-11", "close": 1.33, "volume": 142500.0}, {"date": "2025-04-14", "close": 1.33, "volume": 218871.0}, {"date": "2025-04-15", "close": 1.35, "volume": 219501.0}, {"date": "2025-04-16", "close": 1.36, "volume": 345736.0}, {"date": "2025-04-17", "close": 1.43, "volume": 360214.0}, {"date": "2025-04-21", "close": 1.56, "volume": 699434.0}, {"date": "2025-04-22", "close": 1.8, "volume": 1380643.0}, {"date": "2025-04-23", "close": 1.85, "volume": 853747.0}, {"date": "2025-04-24", "close": 1.86, "volume": 517467.0}, {"date": "2025-04-25", "close": 1.78, "volume": 724845.0}, {"date": "2025-04-28", "close": 1.85, "volume": 648214.0}, {"date": "2025-04-29", "close": 1.88, "volume": 716765.0}, {"date": "2025-04-30", "close": 1.97, "volume": 1443159.0}, {"date": "2025-05-01", "close": 1.96, "volume": 535219.0}, {"date": "2025-05-02", "close": 2.09, "volume": 931515.0}, {"date": "2025-05-05", "close": 2.0, "volume": 460424.0}, {"date": "2025-05-06", "close": 2.02, "volume": 523247.0}, {"date": "2025-05-07", "close": 2.03, "volume": 379454.0}, {"date": "2025-05-08", "close": 2.01, "volume": 491044.0}, {"date": "2025-05-09", "close": 1.99, "volume": 620478.0}, {"date": "2025-05-12", "close": 2.0, "volume": 439795.0}, {"date": "2025-05-13", "close": 2.01, "volume": 536547.0}, {"date": "2025-05-14", "close": 2.0, "volume": 658599.0}, {"date": "2025-05-15", "close": 2.02, "volume": 583575.0}, {"date": "2025-05-16", "close": 1.92, "volume": 430480.0}, {"date": "2025-05-19", "close": 1.91, "volume": 432840.0}, {"date": "2025-05-20", "close": 1.81, "volume": 430490.0}, {"date": "2025-05-21", "close": 1.66, "volume": 638930.0}, {"date": "2025-05-22", "close": 1.64, "volume": 362505.0}, {"date": "2025-05-23", "close": 1.67, "volume": 317254.0}, {"date": "2025-05-27", "close": 1.72, "volume": 584604.0}, {"date": "2025-05-28", "close": 1.68, "volume": 355698.0}, {"date": "2025-05-29", "close": 1.555, "volume": 1063624.0}, {"date": "2025-05-30", "close": 1.45, "volume": 646088.0}, {"date": "2025-06-02", "close": 1.35, "volume": 1250489.0}, {"date": "2025-06-03", "close": 1.36, "volume": 820359.0}, {"date": "2025-06-04", "close": 1.36, "volume": 521025.0}, {"date": "2025-06-05", "close": 1.32, "volume": 501076.0}, {"date": "2025-06-06", "close": 1.32, "volume": 448699.0}, {"date": "2025-06-09", "close": 1.36, "volume": 504880.0}, {"date": "2025-06-10", "close": 1.53, "volume": 1534239.0}, {"date": "2025-06-11", "close": 1.47, "volume": 559779.0}, {"date": "2025-06-12", "close": 1.45, "volume": 727281.0}, {"date": "2025-06-13", "close": 1.38, "volume": 552282.0}, {"date": "2025-06-16", "close": 1.41, "volume": 835127.0}, {"date": "2025-06-17", "close": 1.37, "volume": 258570.0}, {"date": "2025-06-18", "close": 1.39, "volume": 371397.0}, {"date": "2025-06-20", "close": 1.37, "volume": 1010217.0}, {"date": "2025-06-23", "close": 1.35, "volume": 610693.0}, {"date": "2025-06-24", "close": 1.33, "volume": 364747.0}, {"date": "2025-06-25", "close": 1.29, "volume": 712187.0}, {"date": "2025-06-26", "close": 1.3, "volume": 264321.0}, {"date": "2025-06-27", "close": 1.3, "volume": 714467.0}, {"date": "2025-06-30", "close": 1.28, "volume": 323248.0}, {"date": "2025-07-01", "close": 1.27, "volume": 274182.0}, {"date": "2025-07-02", "close": 1.31, "volume": 405861.0}, {"date": "2025-07-03", "close": 1.31, "volume": 189804.0}, {"date": "2025-07-07", "close": 1.3, "volume": 1246113.0}, {"date": "2025-07-08", "close": 1.26, "volume": 752941.0}, {"date": "2025-07-09", "close": 1.21, "volume": 671473.0}, {"date": "2025-07-10", "close": 1.24, "volume": 751758.0}, {"date": "2025-07-11", "close": 1.21, "volume": 697196.0}, {"date": "2025-07-14", "close": 1.16, "volume": 612727.0}, {"date": "2025-07-15", "close": 1.09, "volume": 453405.0}, {"date": "2025-07-16", "close": 1.2, "volume": 1001037.0}, {"date": "2025-07-17", "close": 1.22, "volume": 540927.0}, {"date": "2025-07-18", "close": 1.24, "volume": 462977.0}, {"date": "2025-07-21", "close": 1.25, "volume": 354554.0}, {"date": "2025-07-22", "close": 1.26, "volume": 401088.0}, {"date": "2025-07-23", "close": 1.34, "volume": 391206.0}, {"date": "2025-07-24", "close": 1.28, "volume": 345956.0}, {"date": "2025-07-25", "close": 1.23, "volume": 355854.0}, {"date": "2025-07-28", "close": 1.16, "volume": 885711.0}, {"date": "2025-07-29", "close": 1.21, "volume": 417551.0}, {"date": "2025-07-30", "close": 1.15, "volume": 401290.0}, {"date": "2025-07-31", "close": 1.18, "volume": 521732.0}, {"date": "2025-08-01", "close": 1.12, "volume": 443606.0}, {"date": "2025-08-04", "close": 1.12, "volume": 263373.0}, {"date": "2025-08-05", "close": 1.2, "volume": 576745.0}, {"date": "2025-08-06", "close": 1.18, "volume": 405808.0}, {"date": "2025-08-07", "close": 1.13, "volume": 550572.0}, {"date": "2025-08-08", "close": 1.14, "volume": 289603.0}, {"date": "2025-08-11", "close": 1.16, "volume": 408452.0}, {"date": "2025-08-12", "close": 1.25, "volume": 798948.0}, {"date": "2025-08-13", "close": 1.28, "volume": 429838.0}, {"date": "2025-08-14", "close": 1.28, "volume": 538284.0}, {"date": "2025-08-15", "close": 1.31, "volume": 653195.0}, {"date": "2025-08-18", "close": 1.36, "volume": 605068.0}, {"date": "2025-08-19", "close": 1.35, "volume": 588625.0}, {"date": "2025-08-20", "close": 1.39, "volume": 602344.0}, {"date": "2025-08-21", "close": 1.41, "volume": 187681.0}, {"date": "2025-08-22", "close": 1.48, "volume": 493246.0}, {"date": "2025-08-25", "close": 1.43, "volume": 244823.0}, {"date": "2025-08-26", "close": 1.47, "volume": 286678.0}, {"date": "2025-08-27", "close": 1.5, "volume": 450874.0}, {"date": "2025-08-28", "close": 1.44, "volume": 406134.0}, {"date": "2025-08-29", "close": 1.43, "volume": 395798.0}, {"date": "2025-09-02", "close": 1.42, "volume": 295175.0}, {"date": "2025-09-03", "close": 1.48, "volume": 403527.0}, {"date": "2025-09-04", "close": 1.53, "volume": 425050.0}, {"date": "2025-09-05", "close": 1.44, "volume": 593146.0}, {"date": "2025-09-08", "close": 1.44, "volume": 356845.0}, {"date": "2025-09-09", "close": 1.44, "volume": 226895.0}, {"date": "2025-09-10", "close": 1.51, "volume": 772581.0}, {"date": "2025-09-11", "close": 1.6, "volume": 986171.0}, {"date": "2025-09-12", "close": 1.52, "volume": 315560.0}, {"date": "2025-09-15", "close": 1.42, "volume": 672136.0}, {"date": "2025-09-16", "close": 1.43, "volume": 719131.0}, {"date": "2025-09-17", "close": 1.42, "volume": 511549.0}, {"date": "2025-09-18", "close": 1.43, "volume": 535355.0}, {"date": "2025-09-19", "close": 1.44, "volume": 1556873.0}, {"date": "2025-09-22", "close": 1.47, "volume": 814506.0}, {"date": "2025-09-23", "close": 1.47, "volume": 1018432.0}, {"date": "2025-09-24", "close": 1.45, "volume": 1367213.0}, {"date": "2025-09-25", "close": 1.5, "volume": 1233062.0}, {"date": "2025-09-26", "close": 1.44, "volume": 377707.0}, {"date": "2025-09-29", "close": 1.44, "volume": 1681023.0}, {"date": "2025-09-30", "close": 1.48, "volume": 796274.0}, {"date": "2025-10-01", "close": 1.45, "volume": 283824.0}, {"date": "2025-10-02", "close": 1.45, "volume": 312664.0}, {"date": "2025-10-03", "close": 1.47, "volume": 249236.0}, {"date": "2025-10-06", "close": 1.45, "volume": 289735.0}, {"date": "2025-10-07", "close": 1.48, "volume": 533085.0}, {"date": "2025-10-08", "close": 1.59, "volume": 566130.0}, {"date": "2025-10-09", "close": 1.57, "volume": 297136.0}, {"date": "2025-10-10", "close": 1.45, "volume": 394156.0}, {"date": "2025-10-13", "close": 1.52, "volume": 432964.0}, {"date": "2025-10-14", "close": 1.53, "volume": 240332.0}, {"date": "2025-10-15", "close": 1.52, "volume": 242824.0}, {"date": "2025-10-16", "close": 1.56, "volume": 252968.0}, {"date": "2025-10-17", "close": 1.53, "volume": 254662.0}, {"date": "2025-10-20", "close": 1.53, "volume": 317101.0}, {"date": "2025-10-21", "close": 1.5, "volume": 194491.0}, {"date": "2025-10-22", "close": 1.53, "volume": 329282.0}, {"date": "2025-10-23", "close": 1.56, "volume": 336205.0}, {"date": "2025-10-24", "close": 1.63, "volume": 357407.0}, {"date": "2025-10-27", "close": 1.57, "volume": 318813.0}, {"date": "2025-10-28", "close": 1.55, "volume": 313502.0}, {"date": "2025-10-29", "close": 1.6, "volume": 976182.0}, {"date": "2025-10-30", "close": 1.57, "volume": 402433.0}, {"date": "2025-10-31", "close": 1.6, "volume": 330078.0}, {"date": "2025-11-03", "close": 1.58, "volume": 331939.0}, {"date": "2025-11-04", "close": 1.6, "volume": 279171.0}, {"date": "2025-11-05", "close": 1.66, "volume": 317902.0}, {"date": "2025-11-06", "close": 1.62, "volume": 484355.0}, {"date": "2025-11-07", "close": 1.63, "volume": 386017.0}, {"date": "2025-11-10", "close": 1.73, "volume": 920071.0}, {"date": "2025-11-11", "close": 1.84, "volume": 515096.0}, {"date": "2025-11-12", "close": 1.87, "volume": 820270.0}, {"date": "2025-11-13", "close": 1.82, "volume": 387972.0}, {"date": "2025-11-14", "close": 1.79, "volume": 283864.0}, {"date": "2025-11-17", "close": 1.89, "volume": 678914.0}, {"date": "2025-11-18", "close": 1.86, "volume": 335820.0}, {"date": "2025-11-19", "close": 1.7, "volume": 470976.0}, {"date": "2025-11-20", "close": 1.62, "volume": 473612.0}, {"date": "2025-11-21", "close": 1.72, "volume": 456002.0}, {"date": "2025-11-24", "close": 1.76, "volume": 318261.0}, {"date": "2025-11-25", "close": 1.77, "volume": 223174.0}, {"date": "2025-11-26", "close": 1.8, "volume": 305466.0}, {"date": "2025-11-28", "close": 1.84, "volume": 166235.0}, {"date": "2025-12-01", "close": 1.81, "volume": 238532.0}, {"date": "2025-12-02", "close": 1.83, "volume": 222261.0}, {"date": "2025-12-03", "close": 1.92, "volume": 447964.0}, {"date": "2025-12-04", "close": 1.94, "volume": 265888.0}, {"date": "2025-12-05", "close": 1.93, "volume": 469801.0}, {"date": "2025-12-08", "close": 1.93, "volume": 134299.0}, {"date": "2025-12-09", "close": 2.0, "volume": 234324.0}, {"date": "2025-12-10", "close": 2.08, "volume": 716817.0}, {"date": "2025-12-11", "close": 1.98, "volume": 589523.0}, {"date": "2025-12-12", "close": 1.98, "volume": 325883.0}, {"date": "2025-12-15", "close": 1.99, "volume": 248963.0}, {"date": "2025-12-16", "close": 2.03, "volume": 341381.0}, {"date": "2025-12-17", "close": 1.99, "volume": 313288.0}, {"date": "2025-12-18", "close": 1.95, "volume": 271679.0}, {"date": "2025-12-19", "close": 1.86, "volume": 648436.0}, {"date": "2025-12-22", "close": 1.82, "volume": 213693.0}, {"date": "2025-12-23", "close": 1.83, "volume": 206359.0}, {"date": "2025-12-24", "close": 1.83, "volume": 91475.0}, {"date": "2025-12-26", "close": 1.83, "volume": 135062.0}, {"date": "2025-12-29", "close": 1.77, "volume": 261516.0}, {"date": "2025-12-30", "close": 1.74, "volume": 203953.0}, {"date": "2025-12-31", "close": 1.71, "volume": 358047.0}, {"date": "2026-01-02", "close": 1.67, "volume": 339704.0}, {"date": "2026-01-05", "close": 1.76, "volume": 474220.0}, {"date": "2026-01-06", "close": 1.77, "volume": 335090.0}, {"date": "2026-01-07", "close": 1.8, "volume": 561905.0}, {"date": "2026-01-08", "close": 1.8, "volume": 355975.0}, {"date": "2026-01-09", "close": 1.83, "volume": 760211.0}, {"date": "2026-01-12", "close": 1.91, "volume": 471844.0}, {"date": "2026-01-13", "close": 1.92, "volume": 426870.0}, {"date": "2026-01-14", "close": 1.8, "volume": 345236.0}, {"date": "2026-01-15", "close": 1.83, "volume": 371611.0}, {"date": "2026-01-16", "close": 1.79, "volume": 456946.0}, {"date": "2026-01-20", "close": 1.73, "volume": 367318.0}, {"date": "2026-01-21", "close": 1.74, "volume": 341030.0}, {"date": "2026-01-22", "close": 1.73, "volume": 230524.0}, {"date": "2026-01-23", "close": 1.75, "volume": 298653.0}, {"date": "2026-01-26", "close": 1.69, "volume": 367540.0}, {"date": "2026-01-27", "close": 1.67, "volume": 284918.0}, {"date": "2026-01-28", "close": 1.64, "volume": 292797.0}, {"date": "2026-01-29", "close": 1.63, "volume": 316298.0}, {"date": "2026-01-30", "close": 1.63, "volume": 426342.0}, {"date": "2026-02-02", "close": 1.71, "volume": 362168.0}, {"date": "2026-02-03", "close": 1.67, "volume": 215266.0}, {"date": "2026-02-04", "close": 1.65, "volume": 314074.0}, {"date": "2026-02-05", "close": 1.62, "volume": 318380.0}, {"date": "2026-02-06", "close": 1.68, "volume": 385895.0}, {"date": "2026-02-09", "close": 1.8, "volume": 1746252.0}, {"date": "2026-02-10", "close": 1.92, "volume": 1142989.0}, {"date": "2026-02-11", "close": 1.93, "volume": 547989.0}, {"date": "2026-02-12", "close": 1.89, "volume": 287265.0}, {"date": "2026-02-13", "close": 1.89, "volume": 231142.0}, {"date": "2026-02-17", "close": 1.98, "volume": 798486.0}, {"date": "2026-02-18", "close": 2.01, "volume": 826874.0}, {"date": "2026-02-19", "close": 2.0, "volume": 765782.0}, {"date": "2026-02-20", "close": 2.08, "volume": 1028843.0}, {"date": "2026-02-23", "close": 2.15, "volume": 1532461.0}, {"date": "2026-02-24", "close": 2.12, "volume": 1000427.0}, {"date": "2026-02-25", "close": 2.15, "volume": 663949.0}, {"date": "2026-02-26", "close": 2.12, "volume": 545165.0}, {"date": "2026-02-27", "close": 2.13, "volume": 501486.0}, {"date": "2026-03-02", "close": 2.06, "volume": 1836440.0}, {"date": "2026-03-03", "close": 2.05, "volume": 1010519.0}, {"date": "2026-03-04", "close": 2.1, "volume": 1204981.0}, {"date": "2026-03-05", "close": 2.13, "volume": 1905807.0}, {"date": "2026-03-06", "close": 2.04, "volume": 556443.0}, {"date": "2026-03-09", "close": 2.08, "volume": 494699.0}, {"date": "2026-03-10", "close": 2.03, "volume": 420421.0}, {"date": "2026-03-11", "close": 2.02, "volume": 541296.0}, {"date": "2026-03-12", "close": 2.02, "volume": 383155.0}, {"date": "2026-03-13", "close": 2.01, "volume": 371167.0}, {"date": "2026-03-16", "close": 2.07, "volume": 769241.0}, {"date": "2026-03-17", "close": 2.07, "volume": 742929.0}, {"date": "2026-03-18", "close": 2.01, "volume": 501870.0}, {"date": "2026-03-19", "close": 2.02, "volume": 505433.0}, {"date": "2026-03-20", "close": 1.92, "volume": 2509929.0}, {"date": "2026-03-23", "close": 2.04, "volume": 374844.0}, {"date": "2026-03-24", "close": 2.0, "volume": 419025.0}, {"date": "2026-03-25", "close": 2.05, "volume": 416341.0}, {"date": "2026-03-26", "close": 1.98, "volume": 386732.0}, {"date": "2026-03-27", "close": 1.88, "volume": 568582.0}, {"date": "2026-03-30", "close": 1.96, "volume": 544040.0}, {"date": "2026-03-31", "close": 2.01, "volume": 370127.0}, {"date": "2026-04-01", "close": 2.02, "volume": 297423.0}, {"date": "2026-04-02", "close": 2.07, "volume": 257552.0}, {"date": "2026-04-06", "close": 2.05, "volume": 735523.0}, {"date": "2026-04-07", "close": 2.06, "volume": 526408.0}, {"date": "2026-04-08", "close": 2.07, "volume": 719232.0}, {"date": "2026-04-09", "close": 2.06, "volume": 365023.0}, {"date": "2026-04-10", "close": 2.05, "volume": 228232.0}, {"date": "2026-04-13", "close": 2.08, "volume": 237346.0}, {"date": "2026-04-14", "close": 2.06, "volume": 409174.0}, {"date": "2026-04-15", "close": 2.11, "volume": 339038.0}, {"date": "2026-04-16", "close": 2.08, "volume": 755991.0}, {"date": "2026-04-17", "close": 2.07, "volume": 1570524.0}, {"date": "2026-04-20", "close": 2.15, "volume": 460478.0}, {"date": "2026-04-21", "close": 2.07, "volume": 373935.0}, {"date": "2026-04-22", "close": 2.05, "volume": 559986.0}, {"date": "2026-04-23", "close": 1.97, "volume": 1163767.0}, {"date": "2026-04-24", "close": 1.98, "volume": 415008.0}, {"date": "2026-04-27", "close": 2.04, "volume": 506400.0}, {"date": "2026-04-28", "close": 2.05, "volume": 265588.0}, {"date": "2026-04-29", "close": 2.03, "volume": 321450.0}, {"date": "2026-04-30", "close": 2.03, "volume": 474470.0}, {"date": "2026-05-01", "close": 2.06, "volume": 500083.0}, {"date": "2026-05-04", "close": 2.04, "volume": 329223.0}, {"date": "2026-05-05", "close": 2.08, "volume": 524925.0}, {"date": "2026-05-06", "close": 2.0, "volume": 457924.0}, {"date": "2026-05-07", "close": 1.99, "volume": 345825.0}, {"date": "2026-05-08", "close": 2.02, "volume": 376850.0}, {"date": "2026-05-11", "close": 1.97, "volume": 469162.0}, {"date": "2026-05-12", "close": 1.96, "volume": 289513.0}, {"date": "2026-05-13", "close": 1.92, "volume": 408503.0}, {"date": "2026-05-14", "close": 1.94, "volume": 259328.0}, {"date": "2026-05-15", "close": 1.91, "volume": 373827.0}, {"date": "2026-05-18", "close": 1.99, "volume": 616094.0}, {"date": "2026-05-19", "close": 1.98, "volume": 302181.0}, {"date": "2026-05-20", "close": 2.01, "volume": 428441.0}, {"date": "2026-05-21", "close": 2.01, "volume": 376866.0}, {"date": "2026-05-22", "close": 2.06, "volume": 462826.0}, {"date": "2026-05-26", "close": 2.06, "volume": 415563.0}, {"date": "2026-05-27", "close": 2.09, "volume": 549936.0}, {"date": "2026-05-28", "close": 2.09, "volume": 796693.0}, {"date": "2026-05-29", "close": 2.06, "volume": 917354.0}, {"date": "2026-06-01", "close": 2.1, "volume": 379492.0}, {"date": "2026-06-02", "close": 2.06, "volume": 266710.0}, {"date": "2026-06-03", "close": 2.01, "volume": 271429.0}, {"date": "2026-06-04", "close": 2.01, "volume": 194048.0}, {"date": "2026-06-05", "close": 1.99, "volume": 377810.0}, {"date": "2026-06-08", "close": 1.98, "volume": 407922.0}, {"date": "2026-06-09", "close": 2.0, "volume": 271163.0}, {"date": "2026-06-10", "close": 2.01, "volume": 320095.0}, {"date": "2026-06-11", "close": 2.02, "volume": 219692.0}, {"date": "2026-06-12", "close": 2.03, "volume": 458429.0}, {"date": "2026-06-15", "close": 2.03, "volume": 198935.0}, {"date": "2026-06-16", "close": 1.95, "volume": 635375.0}, {"date": "2026-06-17", "close": 1.94, "volume": 712002.0}, {"date": "2026-06-18", "close": 2.14, "volume": 1235497.0}, {"date": "2026-06-22", "close": 2.21, "volume": 1876586.0}, {"date": "2026-06-23", "close": 2.25, "volume": 4447484.0}, {"date": "2026-06-24", "close": 2.34, "volume": 1722871.0}, {"date": "2026-06-25", "close": 2.2, "volume": 1365428.0}, {"date": "2026-06-26", "close": 2.34, "volume": 2625338.0}, {"date": "2026-06-29", "close": 2.36, "volume": 1312142.0}, {"date": "2026-06-30", "close": 2.28, "volume": 767210.0}, {"date": "2026-07-01", "close": 2.31, "volume": 585331.0}, {"date": "2026-07-02", "close": 2.37, "volume": 631668.0}, {"date": "2026-07-06", "close": 2.41, "volume": 1059326.0}, {"date": "2026-07-07", "close": 2.37, "volume": 591838.0}, {"date": "2026-07-08", "close": 2.41, "volume": 955164.0}, {"date": "2026-07-09", "close": 2.44, "volume": 1045507.0}, {"date": "2026-07-10", "close": 2.48, "volume": 2558254.0}, {"date": "2026-07-13", "close": 2.38, "volume": 1179195.0}, {"date": "2026-07-14", "close": 2.39, "volume": 608459.0}, {"date": "2026-07-15", "close": 2.37, "volume": 632360.0}, {"date": "2026-07-16", "close": 2.33, "volume": 492653.0}, {"date": "2026-07-17", "close": 2.26, "volume": 544236.0}, {"date": "2026-07-20", "close": 2.26, "volume": 474105.0}, {"date": "2026-07-21", "close": 2.23, "volume": 681115.0}, {"date": "2026-07-22", "close": 2.23, "volume": 447775.0}, {"date": "2026-07-23", "close": 2.1, "volume": 492870.0}, {"date": "2026-07-24", "close": 2.06, "volume": 469040.0}, {"date": "2026-07-27", "close": 2.15, "volume": 702118.0}, {"date": "2026-07-28", "close": 2.2, "volume": 557544.0}, {"date": "2026-07-29", "close": 2.14, "volume": 707021.0}, {"date": "2026-07-30", "close": 2.13, "volume": 300563.0}, {"date": "2026-07-31", "close": 2.14, "volume": 349550.0}, {"date": "2026-08-03", "close": 2.18, "volume": 326533.0}, {"date": "2026-08-04", "close": 2.18, "volume": 449683.0}, {"date": "2026-08-05", "close": 2.17, "volume": 233976.0}, {"date": "2026-08-06", "close": 2.16, "volume": 248588.0}, {"date": "2026-08-07", "close": 2.13, "volume": 539179.0}, {"date": "2026-08-10", "close": 2.56, "volume": 3130842.0}, {"date": "2026-08-11", "close": 2.32, "volume": 1068752.0}, {"date": "2026-08-12", "close": 2.3, "volume": 812651.0}, {"date": "2026-08-13", "close": 2.2, "volume": 627175.0}, {"date": "2026-08-14", "close": 2.24, "volume": 646648.0}, {"date": "2026-08-17", "close": 2.22, "volume": 496066.0}, {"date": "2026-08-18", "close": 2.26, "volume": 470658.0}, {"date": "2026-08-19", "close": 2.28, "volume": 483535.0}, {"date": "2026-08-20", "close": 2.26, "volume": 617730.0}, {"date": "2026-08-21", "close": 2.24, "volume": 405552.0}, {"date": "2026-08-24", "close": 2.24, "volume": 443699.0}, {"date": "2026-08-25", "close": 2.21, "volume": 379589.0}, {"date": "2026-08-26", "close": 2.17, "volume": 354811.0}, {"date": "2026-08-27", "close": 2.19, "volume": 453383.0}, {"date": "2026-08-28", "close": 2.18, "volume": 475126.0}, {"date": "2026-08-31", "close": 2.16, "volume": 377188.0}, {"date": "2026-09-01", "close": 2.18, "volume": 441288.0}, {"date": "2026-09-02", "close": 2.18, "volume": 595588.0}, {"date": "2026-09-03", "close": 2.14, "volume": 402359.0}, {"date": "2026-09-04", "close": 2.17, "volume": 447624.0}, {"date": "2026-09-08", "close": 2.11, "volume": 586533.0}, {"date": "2026-09-09", "close": 2.17, "volume": 612404.0}, {"date": "2026-09-10", "close": 2.12, "volume": 436443.0}, {"date": "2026-09-11", "close": 2.13, "volume": 396318.0}, {"date": "2026-09-14", "close": 2.15, "volume": 411708.0}, {"date": "2026-09-15", "close": 2.14, "volume": 355457.0}, {"date": "2026-09-16", "close": 2.11, "volume": 513338.0}, {"date": "2026-09-17", "close": 2.13, "volume": 430077.0}, {"date": "2026-09-18", "close": 2.19, "volume": 1886292.0}, {"date": "2026-09-21", "close": 2.23, "volume": 585045.0}, {"date": "2026-09-22", "close": 2.37, "volume": 686684.0}], "refreshing": true}