{"ticker": "RBBN", "overview": {"cik": "1708055", "ticker": "RBBN", "name": "Ribbon Communications Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-11-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001708055-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-119166", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001708055-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087534", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074930", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070981", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068270", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000036", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 96240.0, "sell_n": 0, "sell_sum": 0, "net": 96240.0, "insiders": 1, "first_date": "2026-10-30", "last_date": "2026-10-30"}, "metrics": {"ticker": "RBBN", "has_prices": true, "as_of": "2026-10-30", "last": 1.55, "prev_close": 1.63, "change": -0.07999999999999985, "change_pct": -0.049079754601226905, "session_volume": 644893.0, "vwap_5": 1.5233351102423285, "vwap_20": 1.5410237815944237, "vwap_60": 1.7224551797410765, "vwap_250": 2.3048941060355066, "high_52w": 3.36, "low_52w": 1.32, "avg_volume_20": 1466453.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001708055-26-000089", "src": "INSIDERS", "ticker": "RBBN", "cik": "1708055", "company": "Ribbon Communications Inc.", "company_raw": "Ribbon Communications Inc.", "who": "Bruce William McClelland", "who_key": "McClelland Bruce William", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96240.0, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO buys $96K of RBBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1708055/000170805526000089/0001708055-26-000089-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5388}, {"id": "0001708055-26-000078", "src": "INSIDERS", "ticker": "RBBN", "cik": "1708055", "company": "Ribbon Communications Inc.", "company_raw": "Ribbon Communications Inc.", "who": "Shaul Shani", "who_key": "SHANI SHAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on RBBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708055/000170805526000078/0001708055-26-000078-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26988}, {"id": "0001708055-26-000079", "src": "INSIDERS", "ticker": "RBBN", "cik": "1708055", "company": "Ribbon Communications Inc.", "company_raw": "Ribbon Communications Inc.", "who": "Bruns H. Grayson", "who_key": "GRAYSON BRUNS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on RBBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708055/000170805526000079/0001708055-26-000079-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26988}, {"id": "0001708055-26-000080", "src": "INSIDERS", "ticker": "RBBN", "cik": "1708055", "company": "Ribbon Communications Inc.", "company_raw": "Ribbon Communications Inc.", "who": "Eric S. Marmurek", "who_key": "Marmurek Eric S", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21543.76, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on RBBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720721/000170805526000080/0001708055-26-000080-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26988}], "recent_buys": [{"id": "0001708055-26-000089", "src": "INSIDERS", "ticker": "RBBN", "cik": "1708055", "company": "Ribbon Communications Inc.", "company_raw": "Ribbon Communications Inc.", "who": "Bruce William McClelland", "who_key": "McClelland Bruce William", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96240.0, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO buys $96K of RBBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1708055/000170805526000089/0001708055-26-000089-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5388}], "institutional": [], "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": "Ribbon Communications Inc.  - Common Stock", "new_value": "Ribbon Communications Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001708055", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001708055", "applied": 1, "detected_at": "2026-10-27T02:35:32.981330"}]}, "key_people": [{"who": "Bruce William McClelland", "who_key": "McClelland Bruce William", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 96240.0, "sold": 0, "net": 96240.0, "trades": 1, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 96240.0, "date": "2026-10-30", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1708055/000170805526000089/0001708055-26-000089-index.htm"}], "latest": {"action": "BUY", "amount": 96240.0, "date": "2026-10-30", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1708055/000170805526000089/0001708055-26-000089-index.htm"}}], "activity": [{"date": "2026-10-30", "net": 96240.0}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001708055-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-119166", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001708055-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087534", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074930", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070981", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068270", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001708055-26-000036", "price_sensitive": false}], "performance": {"ticker": "RBBN", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-30"}, "buys": [{"who": "McClelland Bruce William", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 96240.0, "date": "2026-10-30", "score": 49.2, "ref_price": 1.55, "return": 0.0}]}, "price_series": [{"date": "2017-10-30", "close": 8.39, "volume": 875044.0}, {"date": "2017-10-31", "close": 7.8, "volume": 744663.0}, {"date": "2017-11-01", "close": 7.1, "volume": 1266705.0}, {"date": "2017-11-02", "close": 7.43, "volume": 831585.0}, {"date": "2017-11-03", "close": 7.24, "volume": 568915.0}, {"date": "2017-11-06", "close": 7.46, "volume": 433956.0}, {"date": "2017-11-07", "close": 7.32, "volume": 596398.0}, {"date": "2017-11-08", "close": 7.22, "volume": 484363.0}, {"date": "2017-11-09", "close": 7.1, "volume": 351474.0}, {"date": "2017-11-10", "close": 7.09, "volume": 359265.0}, {"date": "2017-11-13", "close": 6.97, "volume": 380501.0}, {"date": "2017-11-14", "close": 6.95, "volume": 296409.0}, {"date": "2017-11-15", "close": 6.94, "volume": 520398.0}, {"date": "2017-11-16", "close": 7.26, "volume": 548908.0}, {"date": "2017-11-17", "close": 7.31, "volume": 464713.0}, {"date": "2017-11-20", "close": 7.58, "volume": 459087.0}, {"date": "2017-11-21", "close": 7.5, "volume": 264188.0}, {"date": "2017-11-22", "close": 7.68, "volume": 233790.0}, {"date": "2017-11-24", "close": 7.82, "volume": 232462.0}, {"date": "2017-11-27", "close": 7.62, "volume": 525482.0}, {"date": "2017-11-28", "close": 7.83, "volume": 420875.0}, {"date": "2017-11-29", "close": 7.87, "volume": 194384.0}, {"date": "2017-11-30", "close": 7.77, "volume": 487013.0}, {"date": "2017-12-01", "close": 7.78, "volume": 423500.0}, {"date": "2017-12-04", "close": 7.5, "volume": 294481.0}, {"date": "2017-12-05", "close": 7.6, "volume": 224176.0}, {"date": "2017-12-06", "close": 7.65, "volume": 334753.0}, {"date": "2017-12-07", "close": 7.73, "volume": 204830.0}, {"date": "2017-12-08", "close": 7.56, "volume": 285500.0}, {"date": "2017-12-11", "close": 7.83, "volume": 171882.0}, {"date": "2017-12-12", "close": 8.01, "volume": 226787.0}, {"date": "2017-12-13", "close": 8.33, "volume": 412326.0}, {"date": "2017-12-14", "close": 7.41, "volume": 752768.0}, {"date": "2017-12-15", "close": 7.56, "volume": 724486.0}, {"date": "2017-12-18", "close": 7.73, "volume": 396429.0}, {"date": "2017-12-19", "close": 7.87, "volume": 406801.0}, {"date": "2017-12-20", "close": 8.02, "volume": 286479.0}, {"date": "2017-12-21", "close": 7.99, "volume": 161401.0}, {"date": "2017-12-22", "close": 7.92, "volume": 115782.0}, {"date": "2017-12-26", "close": 7.82, "volume": 145100.0}, {"date": "2017-12-27", "close": 7.82, "volume": 179520.0}, {"date": "2017-12-28", "close": 7.88, "volume": 131734.0}, {"date": "2017-12-29", "close": 7.73, "volume": 619524.0}, {"date": "2018-01-02", "close": 7.74, "volume": 309193.0}, {"date": "2018-01-03", "close": 7.75, "volume": 119229.0}, {"date": "2018-01-04", "close": 7.7, "volume": 179219.0}, {"date": "2018-01-05", "close": 7.83, "volume": 163015.0}, {"date": "2018-01-08", "close": 7.78, "volume": 182311.0}, {"date": "2018-01-09", "close": 7.58, "volume": 120539.0}, {"date": "2018-01-10", "close": 7.37, "volume": 236437.0}, {"date": "2018-01-11", "close": 7.25, "volume": 335350.0}, {"date": "2018-01-12", "close": 7.4, "volume": 321865.0}, {"date": "2018-01-16", "close": 7.14, "volume": 347029.0}, {"date": "2018-01-17", "close": 7.14, "volume": 348997.0}, {"date": "2018-01-18", "close": 6.79, "volume": 413628.0}, {"date": "2018-01-19", "close": 6.82, "volume": 371772.0}, {"date": "2018-01-22", "close": 6.94, "volume": 266650.0}, {"date": "2018-01-23", "close": 6.86, "volume": 292729.0}, {"date": "2018-01-24", "close": 6.83, "volume": 364835.0}, {"date": "2018-01-25", "close": 6.78, "volume": 322733.0}, {"date": "2018-01-26", "close": 6.83, "volume": 173052.0}, {"date": "2018-01-29", "close": 6.9, "volume": 235937.0}, {"date": "2018-01-30", "close": 7.01, "volume": 237241.0}, {"date": "2018-01-31", "close": 6.98, "volume": 170412.0}, {"date": "2018-02-01", "close": 7.0, "volume": 200800.0}, {"date": "2018-02-02", "close": 6.94, "volume": 251768.0}, {"date": "2018-02-05", "close": 6.86, "volume": 353769.0}, {"date": "2018-02-06", "close": 6.93, "volume": 292248.0}, {"date": "2018-02-07", "close": 6.88, "volume": 202298.0}, {"date": "2018-02-08", "close": 6.6, "volume": 172174.0}, {"date": "2018-02-09", "close": 6.65, "volume": 318477.0}, {"date": "2018-02-12", "close": 6.64, "volume": 160195.0}, {"date": "2018-02-13", "close": 6.83, "volume": 294292.0}, {"date": "2018-02-14", "close": 7.01, "volume": 632826.0}, {"date": "2018-02-15", "close": 7.04, "volume": 212156.0}, {"date": "2018-02-16", "close": 7.08, "volume": 197560.0}, {"date": "2018-02-20", "close": 7.04, "volume": 180151.0}, {"date": "2018-02-21", "close": 6.89, "volume": 177122.0}, {"date": "2018-02-22", "close": 6.73, "volume": 171701.0}, {"date": "2018-02-23", "close": 6.67, "volume": 204795.0}, {"date": "2018-02-26", "close": 6.84, "volume": 232843.0}, {"date": "2018-02-27", "close": 6.6, "volume": 495178.0}, {"date": "2018-02-28", "close": 6.48, "volume": 389324.0}, {"date": "2018-03-01", "close": 5.97, "volume": 884560.0}, {"date": "2018-03-02", "close": 5.86, "volume": 478266.0}, {"date": "2018-03-05", "close": 5.68, "volume": 790913.0}, {"date": "2018-03-06", "close": 5.7, "volume": 460118.0}, {"date": "2018-03-07", "close": 5.84, "volume": 415089.0}, {"date": "2018-03-08", "close": 5.81, "volume": 393762.0}, {"date": "2018-03-09", "close": 5.81, "volume": 468460.0}, {"date": "2018-03-12", "close": 5.27, "volume": 2640532.0}, {"date": "2018-03-13", "close": 5.28, "volume": 1132983.0}, {"date": "2018-03-14", "close": 5.16, "volume": 1090799.0}, {"date": "2018-03-15", "close": 5.12, "volume": 1114747.0}, {"date": "2018-03-16", "close": 5.12, "volume": 6186691.0}, {"date": "2018-03-19", "close": 5.25, "volume": 1020137.0}, {"date": "2018-03-20", "close": 5.23, "volume": 672520.0}, {"date": "2018-03-21", "close": 5.35, "volume": 394587.0}, {"date": "2018-03-22", "close": 5.27, "volume": 415690.0}, {"date": "2018-03-23", "close": 5.19, "volume": 421212.0}, {"date": "2018-03-26", "close": 5.25, "volume": 351020.0}, {"date": "2018-03-27", "close": 5.19, "volume": 356001.0}, {"date": "2018-03-28", "close": 5.08, "volume": 483600.0}, {"date": "2018-03-29", "close": 5.1, "volume": 449992.0}, {"date": "2018-04-02", "close": 5.02, "volume": 353475.0}, {"date": "2018-04-03", "close": 5.05, "volume": 332956.0}, {"date": "2018-04-04", "close": 5.01, "volume": 537468.0}, {"date": "2018-04-05", "close": 5.14, "volume": 293860.0}, {"date": "2018-04-06", "close": 5.03, "volume": 258188.0}, {"date": "2018-04-09", "close": 5.0, "volume": 303082.0}, {"date": "2018-04-10", "close": 5.11, "volume": 227323.0}, {"date": "2018-04-11", "close": 5.21, "volume": 361970.0}, {"date": "2018-04-12", "close": 5.3, "volume": 217875.0}, {"date": "2018-04-13", "close": 5.27, "volume": 194780.0}, {"date": "2018-04-16", "close": 5.35, "volume": 218333.0}, {"date": "2018-04-17", "close": 5.38, "volume": 363138.0}, {"date": "2018-04-18", "close": 5.36, "volume": 218553.0}, {"date": "2018-04-19", "close": 5.35, "volume": 223725.0}, {"date": "2018-04-20", "close": 5.35, "volume": 166601.0}, {"date": "2018-04-23", "close": 5.3, "volume": 331925.0}, {"date": "2018-04-24", "close": 5.46, "volume": 209256.0}, {"date": "2018-04-25", "close": 5.43, "volume": 161573.0}, {"date": "2018-04-26", "close": 5.69, "volume": 662027.0}, {"date": "2018-04-27", "close": 5.75, "volume": 321833.0}, {"date": "2018-04-30", "close": 5.82, "volume": 616267.0}, {"date": "2018-05-01", "close": 5.77, "volume": 303280.0}, {"date": "2018-05-02", "close": 5.78, "volume": 288044.0}, {"date": "2018-05-03", "close": 5.73, "volume": 341519.0}, {"date": "2018-05-04", "close": 5.885, "volume": 284390.0}, {"date": "2018-05-07", "close": 5.84, "volume": 232728.0}, {"date": "2018-05-08", "close": 5.82, "volume": 224765.0}, {"date": "2018-05-09", "close": 5.86, "volume": 195076.0}, {"date": "2018-05-10", "close": 5.77, "volume": 285754.0}, {"date": "2018-05-11", "close": 5.7, "volume": 198573.0}, {"date": "2018-05-14", "close": 5.69, "volume": 236203.0}, {"date": "2018-05-15", "close": 5.55, "volume": 283626.0}, {"date": "2018-05-16", "close": 5.5, "volume": 314688.0}, {"date": "2018-05-17", "close": 5.48, "volume": 207860.0}, {"date": "2018-05-18", "close": 5.42, "volume": 129704.0}, {"date": "2018-05-21", "close": 5.51, "volume": 178911.0}, {"date": "2018-05-22", "close": 5.51, "volume": 262419.0}, {"date": "2018-05-23", "close": 5.77, "volume": 198743.0}, {"date": "2018-05-24", "close": 5.78, "volume": 159603.0}, {"date": "2018-05-25", "close": 5.81, "volume": 261585.0}, {"date": "2018-05-29", "close": 5.8, "volume": 132673.0}, {"date": "2018-05-30", "close": 5.98, "volume": 279905.0}, {"date": "2018-05-31", "close": 6.06, "volume": 338522.0}, {"date": "2018-06-01", "close": 6.13, "volume": 259103.0}, {"date": "2018-06-04", "close": 6.17, "volume": 170235.0}, {"date": "2018-06-05", "close": 6.19, "volume": 203896.0}, {"date": "2018-06-06", "close": 6.21, "volume": 114924.0}, {"date": "2018-06-07", "close": 6.16, "volume": 162875.0}, {"date": "2018-06-08", "close": 6.13, "volume": 201208.0}, {"date": "2018-06-11", "close": 6.33, "volume": 283590.0}, {"date": "2018-06-12", "close": 6.66, "volume": 244930.0}, {"date": "2018-06-13", "close": 6.65, "volume": 211055.0}, {"date": "2018-06-14", "close": 6.73, "volume": 256900.0}, {"date": "2018-06-15", "close": 6.6, "volume": 244838.0}, {"date": "2018-06-18", "close": 6.53, "volume": 235218.0}, {"date": "2018-06-19", "close": 6.54, "volume": 225036.0}, {"date": "2018-06-20", "close": 6.64, "volume": 269197.0}, {"date": "2018-06-21", "close": 6.56, "volume": 334354.0}, {"date": "2018-06-22", "close": 6.6, "volume": 979205.0}, {"date": "2018-06-25", "close": 6.52, "volume": 431107.0}, {"date": "2018-06-26", "close": 7.02, "volume": 414404.0}, {"date": "2018-06-27", "close": 7.0, "volume": 253580.0}, {"date": "2018-06-28", "close": 7.04, "volume": 257401.0}, {"date": "2018-06-29", "close": 7.12, "volume": 292515.0}, {"date": "2018-07-02", "close": 7.25, "volume": 182174.0}, {"date": "2018-07-03", "close": 7.18, "volume": 122468.0}, {"date": "2018-07-05", "close": 7.31, "volume": 187504.0}, {"date": "2018-07-06", "close": 7.38, "volume": 171648.0}, {"date": "2018-07-09", "close": 7.39, "volume": 172988.0}, {"date": "2018-07-10", "close": 7.42, "volume": 171722.0}, {"date": "2018-07-11", "close": 7.31, "volume": 217326.0}, {"date": "2018-07-12", "close": 7.42, "volume": 170297.0}, {"date": "2018-07-13", "close": 7.36, "volume": 101767.0}, {"date": "2018-07-16", "close": 7.3, "volume": 181003.0}, {"date": "2018-07-17", "close": 7.29, "volume": 118776.0}, {"date": "2018-07-18", "close": 7.17, "volume": 181231.0}, {"date": "2018-07-19", "close": 7.14, "volume": 101018.0}, {"date": "2018-07-20", "close": 7.13, "volume": 133276.0}, {"date": "2018-07-23", "close": 7.22, "volume": 187759.0}, {"date": "2018-07-24", "close": 7.3, "volume": 138863.0}, {"date": "2018-07-25", "close": 7.3, "volume": 186143.0}, {"date": "2018-07-26", "close": 7.28, "volume": 142678.0}, {"date": "2018-07-27", "close": 7.1, "volume": 207341.0}, {"date": "2018-07-30", "close": 7.14, "volume": 149769.0}, {"date": "2018-07-31", "close": 6.785, "volume": 514944.0}, {"date": "2018-08-01", "close": 6.955, "volume": 454528.0}, {"date": "2018-08-02", "close": 7.04, "volume": 278687.0}, {"date": "2018-08-03", "close": 6.93, "volume": 162072.0}, {"date": "2018-08-06", "close": 6.95, "volume": 109198.0}, {"date": "2018-08-07", "close": 6.84, "volume": 324096.0}, {"date": "2018-08-08", "close": 6.95, "volume": 211786.0}, {"date": "2018-08-09", "close": 6.97, "volume": 164196.0}, {"date": "2018-08-10", "close": 6.99, "volume": 140117.0}, {"date": "2018-08-13", "close": 7.24, "volume": 714336.0}, {"date": "2018-08-14", "close": 7.57, "volume": 1319643.0}, {"date": "2018-08-15", "close": 7.52, "volume": 442713.0}, {"date": "2018-08-16", "close": 7.59, "volume": 204766.0}, {"date": "2018-08-17", "close": 7.49, "volume": 268871.0}, {"date": "2018-08-20", "close": 7.66, "volume": 402624.0}, {"date": "2018-08-21", "close": 7.78, "volume": 232532.0}, {"date": "2018-08-22", "close": 7.59, "volume": 522747.0}, {"date": "2018-08-23", "close": 7.7, "volume": 203490.0}, {"date": "2018-08-24", "close": 7.63, "volume": 179858.0}, {"date": "2018-08-27", "close": 7.14, "volume": 479264.0}, {"date": "2018-08-28", "close": 7.13, "volume": 171136.0}, {"date": "2018-08-29", "close": 7.07, "volume": 198914.0}, {"date": "2018-08-30", "close": 6.91, "volume": 233670.0}, {"date": "2018-08-31", "close": 6.92, "volume": 264965.0}, {"date": "2018-09-04", "close": 6.75, "volume": 330382.0}, {"date": "2018-09-05", "close": 6.96, "volume": 437830.0}, {"date": "2018-09-06", "close": 6.91, "volume": 137388.0}, {"date": "2018-09-07", "close": 6.84, "volume": 157144.0}, {"date": "2018-09-10", "close": 6.78, "volume": 98624.0}, {"date": "2018-09-11", "close": 6.77, "volume": 146146.0}, {"date": "2018-09-12", "close": 6.67, "volume": 94516.0}, {"date": "2018-09-13", "close": 6.72, "volume": 124983.0}, {"date": "2018-09-14", "close": 6.67, "volume": 132912.0}, {"date": "2018-09-17", "close": 6.79, "volume": 188412.0}, {"date": "2018-09-18", "close": 6.81, "volume": 146827.0}, {"date": "2018-09-19", "close": 6.79, "volume": 134186.0}, {"date": "2018-09-20", "close": 6.87, "volume": 106988.0}, {"date": "2018-09-21", "close": 7.04, "volume": 696078.0}, {"date": "2018-09-24", "close": 7.03, "volume": 204413.0}, {"date": "2018-09-25", "close": 6.97, "volume": 98969.0}, {"date": "2018-09-26", "close": 6.8, "volume": 132404.0}, {"date": "2018-09-27", "close": 6.78, "volume": 92698.0}, {"date": "2018-09-28", "close": 6.83, "volume": 114549.0}, {"date": "2018-10-01", "close": 6.79, "volume": 134827.0}, {"date": "2018-10-02", "close": 6.68, "volume": 102875.0}, {"date": "2018-10-03", "close": 6.78, "volume": 102400.0}, {"date": "2018-10-04", "close": 6.7, "volume": 91097.0}, {"date": "2018-10-05", "close": 6.51, "volume": 147867.0}, {"date": "2018-10-08", "close": 6.35, "volume": 268740.0}, {"date": "2018-10-09", "close": 6.23, "volume": 263308.0}, {"date": "2018-10-10", "close": 5.95, "volume": 318753.0}, {"date": "2018-10-11", "close": 5.85, "volume": 184831.0}, {"date": "2018-10-12", "close": 5.82, "volume": 273921.0}, {"date": "2018-10-15", "close": 5.73, "volume": 309295.0}, {"date": "2018-10-16", "close": 5.99, "volume": 122608.0}, {"date": "2018-10-17", "close": 5.88, "volume": 97319.0}, {"date": "2018-10-18", "close": 5.72, "volume": 182079.0}, {"date": "2018-10-19", "close": 5.65, "volume": 184756.0}, {"date": "2018-10-22", "close": 5.86, "volume": 257561.0}, {"date": "2018-10-23", "close": 5.86, "volume": 170035.0}, {"date": "2018-10-24", "close": 5.61, "volume": 166533.0}, {"date": "2018-10-25", "close": 5.63, "volume": 169505.0}, {"date": "2018-10-26", "close": 5.53, "volume": 172396.0}, {"date": "2018-10-29", "close": 5.49, "volume": 167798.0}, {"date": "2018-10-30", "close": 5.65, "volume": 416553.0}, {"date": "2018-10-31", "close": 6.8, "volume": 1179327.0}, {"date": "2018-11-01", "close": 6.75, "volume": 306614.0}, {"date": "2018-11-02", "close": 6.75, "volume": 262149.0}, {"date": "2018-11-05", "close": 6.71, "volume": 154440.0}, {"date": "2018-11-06", "close": 6.77, "volume": 219401.0}, {"date": "2018-11-07", "close": 6.8, "volume": 395260.0}, {"date": "2018-11-08", "close": 6.93, "volume": 313889.0}, {"date": "2018-11-09", "close": 6.75, "volume": 315328.0}, {"date": "2018-11-12", "close": 6.63, "volume": 355916.0}, {"date": "2018-11-13", "close": 6.2, "volume": 4404394.0}, {"date": "2018-11-14", "close": 6.12, "volume": 455401.0}, {"date": "2018-11-15", "close": 5.91, "volume": 364575.0}, {"date": "2018-11-16", "close": 5.74, "volume": 729952.0}, {"date": "2018-11-19", "close": 5.72, "volume": 337506.0}, {"date": "2018-11-20", "close": 5.76, "volume": 332308.0}, {"date": "2018-11-21", "close": 5.74, "volume": 242726.0}, {"date": "2018-11-23", "close": 5.72, "volume": 123741.0}, {"date": "2018-11-26", "close": 5.61, "volume": 220593.0}, {"date": "2018-11-27", "close": 5.53, "volume": 212234.0}, {"date": "2018-11-28", "close": 5.48, "volume": 238051.0}, {"date": "2018-11-29", "close": 5.54, "volume": 233585.0}, {"date": "2018-11-30", "close": 5.34, "volume": 374253.0}, {"date": "2018-12-03", "close": 5.38, "volume": 236937.0}, {"date": "2018-12-04", "close": 5.19, "volume": 355334.0}, {"date": "2018-12-06", "close": 5.21, "volume": 238727.0}, {"date": "2018-12-07", "close": 5.09, "volume": 161283.0}, {"date": "2018-12-10", "close": 5.23, "volume": 254448.0}, {"date": "2018-12-11", "close": 5.23, "volume": 203860.0}, {"date": "2018-12-12", "close": 5.53, "volume": 222031.0}, {"date": "2018-12-13", "close": 5.47, "volume": 285850.0}, {"date": "2018-12-14", "close": 5.37, "volume": 175579.0}, {"date": "2018-12-17", "close": 5.19, "volume": 271328.0}, {"date": "2018-12-18", "close": 5.12, "volume": 185326.0}, {"date": "2018-12-19", "close": 5.07, "volume": 233562.0}, {"date": "2018-12-20", "close": 5.03, "volume": 168498.0}, {"date": "2018-12-21", "close": 4.82, "volume": 571161.0}, {"date": "2018-12-24", "close": 4.78, "volume": 122614.0}, {"date": "2018-12-26", "close": 4.88, "volume": 291233.0}, {"date": "2018-12-27", "close": 5.12, "volume": 650496.0}, {"date": "2018-12-28", "close": 5.09, "volume": 226772.0}, {"date": "2018-12-31", "close": 4.82, "volume": 822924.0}, {"date": "2019-01-02", "close": 5.17, "volume": 286961.0}, {"date": "2019-01-03", "close": 4.95, "volume": 140731.0}, {"date": "2019-01-04", "close": 5.08, "volume": 156204.0}, {"date": "2019-01-07", "close": 5.2, "volume": 137010.0}, {"date": "2019-01-08", "close": 5.36, "volume": 228554.0}, {"date": "2019-01-09", "close": 5.31, "volume": 116754.0}, {"date": "2019-01-10", "close": 5.23, "volume": 207403.0}, {"date": "2019-01-11", "close": 5.26, "volume": 118181.0}, {"date": "2019-01-14", "close": 5.34, "volume": 236460.0}, {"date": "2019-01-15", "close": 5.69, "volume": 358059.0}, {"date": "2019-01-16", "close": 5.62, "volume": 249176.0}, {"date": "2019-01-17", "close": 5.65, "volume": 168248.0}, {"date": "2019-01-18", "close": 5.67, "volume": 221398.0}, {"date": "2019-01-22", "close": 5.53, "volume": 217827.0}, {"date": "2019-01-23", "close": 5.52, "volume": 230651.0}, {"date": "2019-01-24", "close": 5.55, "volume": 246715.0}, {"date": "2019-01-25", "close": 5.57, "volume": 219510.0}, {"date": "2019-01-28", "close": 5.48, "volume": 252632.0}, {"date": "2019-01-29", "close": 5.55, "volume": 413379.0}, {"date": "2019-01-30", "close": 5.54, "volume": 254431.0}, {"date": "2019-01-31", "close": 5.58, "volume": 380580.0}, {"date": "2019-02-01", "close": 5.6, "volume": 282470.0}, {"date": "2019-02-04", "close": 5.61, "volume": 491862.0}, {"date": "2019-02-05", "close": 5.49, "volume": 159404.0}, {"date": "2019-02-06", "close": 5.49, "volume": 188156.0}, {"date": "2019-02-07", "close": 5.37, "volume": 137372.0}, {"date": "2019-02-08", "close": 5.41, "volume": 91828.0}, {"date": "2019-02-11", "close": 5.43, "volume": 139686.0}, {"date": "2019-02-12", "close": 5.44, "volume": 178897.0}, {"date": "2019-02-13", "close": 5.57, "volume": 337791.0}, {"date": "2019-02-14", "close": 5.67, "volume": 380909.0}, {"date": "2019-02-15", "close": 5.82, "volume": 365201.0}, {"date": "2019-02-19", "close": 6.15, "volume": 880589.0}, {"date": "2019-02-20", "close": 6.07, "volume": 354608.0}, {"date": "2019-02-21", "close": 5.36, "volume": 784232.0}, {"date": "2019-02-22", "close": 5.56, "volume": 431179.0}, {"date": "2019-02-25", "close": 5.26, "volume": 1034269.0}, {"date": "2019-02-26", "close": 5.32, "volume": 822491.0}, {"date": "2019-02-27", "close": 5.33, "volume": 267767.0}, {"date": "2019-02-28", "close": 5.15, "volume": 449045.0}, {"date": "2019-03-01", "close": 5.05, "volume": 479665.0}, {"date": "2019-03-04", "close": 5.19, "volume": 346327.0}, {"date": "2019-03-05", "close": 5.18, "volume": 145542.0}, {"date": "2019-03-06", "close": 5.09, "volume": 223066.0}, {"date": "2019-03-07", "close": 5.0, "volume": 220489.0}, {"date": "2019-03-08", "close": 4.97, "volume": 260600.0}, {"date": "2019-03-11", "close": 5.11, "volume": 641401.0}, {"date": "2019-03-12", "close": 5.09, "volume": 280386.0}, {"date": "2019-03-13", "close": 5.15, "volume": 318168.0}, {"date": "2019-03-14", "close": 5.13, "volume": 154571.0}, {"date": "2019-03-15", "close": 5.22, "volume": 510311.0}, {"date": "2019-03-18", "close": 5.26, "volume": 166917.0}, {"date": "2019-03-19", "close": 5.24, "volume": 220707.0}, {"date": "2019-03-20", "close": 5.17, "volume": 229685.0}, {"date": "2019-03-21", "close": 5.23, "volume": 302000.0}, {"date": "2019-03-22", "close": 5.02, "volume": 267797.0}, {"date": "2019-03-25", "close": 5.08, "volume": 219447.0}, {"date": "2019-03-26", "close": 5.21, "volume": 237750.0}, {"date": "2019-03-27", "close": 5.07, "volume": 283616.0}, {"date": "2019-03-28", "close": 5.11, "volume": 232089.0}, {"date": "2019-03-29", "close": 5.15, "volume": 600233.0}, {"date": "2019-04-01", "close": 5.18, "volume": 413854.0}, {"date": "2019-04-02", "close": 5.16, "volume": 396392.0}, {"date": "2019-04-03", "close": 5.17, "volume": 443192.0}, {"date": "2019-04-04", "close": 5.2, "volume": 350287.0}, {"date": "2019-04-05", "close": 5.19, "volume": 365666.0}, {"date": "2019-04-08", "close": 5.18, "volume": 161330.0}, {"date": "2019-04-09", "close": 5.13, "volume": 388678.0}, {"date": "2019-04-10", "close": 5.2, "volume": 290059.0}, {"date": "2019-04-11", "close": 5.18, "volume": 197501.0}, {"date": "2019-04-12", "close": 5.11, "volume": 250067.0}, {"date": "2019-04-15", "close": 5.16, "volume": 231074.0}, {"date": "2019-04-16", "close": 5.12, "volume": 160716.0}, {"date": "2019-04-17", "close": 5.17, "volume": 174500.0}, {"date": "2019-04-18", "close": 5.22, "volume": 280513.0}, {"date": "2019-04-22", "close": 5.24, "volume": 372868.0}, {"date": "2019-04-23", "close": 5.34, "volume": 317139.0}, {"date": "2019-04-24", "close": 5.34, "volume": 119098.0}, {"date": "2019-04-25", "close": 5.29, "volume": 123876.0}, {"date": "2019-04-26", "close": 5.4, "volume": 359428.0}, {"date": "2019-04-29", "close": 5.4, "volume": 124671.0}, {"date": "2019-04-30", "close": 5.36, "volume": 279100.0}, {"date": "2019-05-01", "close": 5.36, "volume": 145625.0}, {"date": "2019-05-02", "close": 5.32, "volume": 390859.0}, {"date": "2019-05-03", "close": 4.74, "volume": 1022410.0}, {"date": "2019-05-06", "close": 4.73, "volume": 494952.0}, {"date": "2019-05-07", "close": 4.74, "volume": 434425.0}, {"date": "2019-05-08", "close": 4.71, "volume": 745075.0}, {"date": "2019-05-09", "close": 4.73, "volume": 423429.0}, {"date": "2019-05-10", "close": 4.83, "volume": 435993.0}, {"date": "2019-05-13", "close": 4.74, "volume": 272534.0}, {"date": "2019-05-14", "close": 4.92, "volume": 987056.0}, {"date": "2019-05-15", "close": 5.15, "volume": 589998.0}, {"date": "2019-05-16", "close": 5.18, "volume": 878448.0}, {"date": "2019-05-17", "close": 4.89, "volume": 273656.0}, {"date": "2019-05-20", "close": 4.88, "volume": 189060.0}, {"date": "2019-05-21", "close": 4.96, "volume": 294483.0}, {"date": "2019-05-22", "close": 4.79, "volume": 239494.0}, {"date": "2019-05-23", "close": 4.63, "volume": 270680.0}, {"date": "2019-05-24", "close": 4.62, "volume": 395136.0}, {"date": "2019-05-28", "close": 4.55, "volume": 139846.0}, {"date": "2019-05-29", "close": 4.45, "volume": 461568.0}, {"date": "2019-05-30", "close": 4.41, "volume": 258374.0}, {"date": "2019-05-31", "close": 4.27, "volume": 385179.0}, {"date": "2019-06-03", "close": 4.31, "volume": 293005.0}, {"date": "2019-06-04", "close": 4.45, "volume": 197189.0}, {"date": "2019-06-05", "close": 4.37, "volume": 179072.0}, {"date": "2019-06-06", "close": 4.3, "volume": 446768.0}, {"date": "2019-06-07", "close": 4.32, "volume": 125839.0}, {"date": "2019-06-10", "close": 4.39, "volume": 153161.0}, {"date": "2019-06-11", "close": 4.55, "volume": 250067.0}, {"date": "2019-06-12", "close": 4.63, "volume": 329061.0}, {"date": "2019-06-13", "close": 4.76, "volume": 331804.0}, {"date": "2019-06-14", "close": 4.69, "volume": 260758.0}, {"date": "2019-06-17", "close": 4.62, "volume": 232043.0}, {"date": "2019-06-18", "close": 4.76, "volume": 157345.0}, {"date": "2019-06-19", "close": 4.69, "volume": 204472.0}, {"date": "2019-06-20", "close": 4.77, "volume": 211475.0}, {"date": "2019-06-21", "close": 4.66, "volume": 1377656.0}, {"date": "2019-06-24", "close": 4.75, "volume": 220498.0}, {"date": "2019-06-25", "close": 4.69, "volume": 258077.0}, {"date": "2019-06-26", "close": 4.82, "volume": 252120.0}, {"date": "2019-06-27", "close": 4.89, "volume": 139514.0}, {"date": "2019-06-28", "close": 4.89, "volume": 934160.0}, {"date": "2019-07-01", "close": 4.97, "volume": 231067.0}, {"date": "2019-07-02", "close": 4.915, "volume": 203947.0}, {"date": "2019-07-03", "close": 4.91, "volume": 158824.0}, {"date": "2019-07-05", "close": 4.9, "volume": 139417.0}, {"date": "2019-07-08", "close": 4.86, "volume": 191484.0}, {"date": "2019-07-09", "close": 4.86, "volume": 173393.0}, {"date": "2019-07-10", "close": 4.97, "volume": 178451.0}, {"date": "2019-07-11", "close": 4.91, "volume": 182117.0}, {"date": "2019-07-12", "close": 5.02, "volume": 247697.0}, {"date": "2019-07-15", "close": 4.99, "volume": 104477.0}, {"date": "2019-07-16", "close": 4.92, "volume": 307965.0}, {"date": "2019-07-17", "close": 4.9, "volume": 178758.0}, {"date": "2019-07-18", "close": 4.88, "volume": 132862.0}, {"date": "2019-07-19", "close": 4.91, "volume": 136419.0}, {"date": "2019-07-22", "close": 4.9, "volume": 419488.0}, {"date": "2019-07-23", "close": 4.87, "volume": 153280.0}, {"date": "2019-07-24", "close": 4.91, "volume": 199925.0}, {"date": "2019-07-25", "close": 4.89, "volume": 206500.0}, {"date": "2019-07-26", "close": 4.91, "volume": 169437.0}, {"date": "2019-07-29", "close": 4.88, "volume": 408985.0}, {"date": "2019-07-30", "close": 4.91, "volume": 371252.0}, {"date": "2019-07-31", "close": 4.92, "volume": 313734.0}, {"date": "2019-08-01", "close": 5.1, "volume": 770974.0}, {"date": "2019-08-02", "close": 5.36, "volume": 973380.0}, {"date": "2019-08-05", "close": 5.22, "volume": 351177.0}, {"date": "2019-08-06", "close": 5.38, "volume": 291857.0}, {"date": "2019-08-07", "close": 5.36, "volume": 363616.0}, {"date": "2019-08-08", "close": 5.41, "volume": 463786.0}, {"date": "2019-08-09", "close": 5.39, "volume": 347526.0}, {"date": "2019-08-12", "close": 5.34, "volume": 328870.0}, {"date": "2019-08-13", "close": 5.31, "volume": 248072.0}, {"date": "2019-08-14", "close": 5.26, "volume": 203578.0}, {"date": "2019-08-15", "close": 5.22, "volume": 269958.0}, {"date": "2019-08-16", "close": 5.25, "volume": 157434.0}, {"date": "2019-08-19", "close": 5.4, "volume": 269834.0}, {"date": "2019-08-20", "close": 5.38, "volume": 204496.0}, {"date": "2019-08-21", "close": 5.51, "volume": 243123.0}, {"date": "2019-08-22", "close": 5.37, "volume": 173355.0}, {"date": "2019-08-23", "close": 5.12, "volume": 194760.0}, {"date": "2019-08-26", "close": 5.13, "volume": 127350.0}, {"date": "2019-08-27", "close": 5.14, "volume": 314772.0}, {"date": "2019-08-28", "close": 5.19, "volume": 116406.0}, {"date": "2019-08-29", "close": 5.23, "volume": 153761.0}, {"date": "2019-08-30", "close": 5.17, "volume": 170635.0}, {"date": "2019-09-03", "close": 5.07, "volume": 225192.0}, {"date": "2019-09-04", "close": 5.14, "volume": 154744.0}, {"date": "2019-09-05", "close": 5.27, "volume": 186866.0}, {"date": "2019-09-06", "close": 5.31, "volume": 157966.0}, {"date": "2019-09-09", "close": 5.31, "volume": 186009.0}, {"date": "2019-09-10", "close": 5.32, "volume": 207267.0}, {"date": "2019-09-11", "close": 5.6, "volume": 307836.0}, {"date": "2019-09-12", "close": 5.62, "volume": 252509.0}, {"date": "2019-09-13", "close": 5.63, "volume": 191158.0}, {"date": "2019-09-16", "close": 5.74, "volume": 187590.0}, {"date": "2019-09-17", "close": 5.75, "volume": 168534.0}, {"date": "2019-09-18", "close": 5.84, "volume": 484227.0}, {"date": "2019-09-19", "close": 5.82, "volume": 337240.0}, {"date": "2019-09-20", "close": 5.78, "volume": 482506.0}, {"date": "2019-09-23", "close": 5.665, "volume": 184304.0}, {"date": "2019-09-24", "close": 5.725, "volume": 268032.0}, {"date": "2019-09-25", "close": 5.865, "volume": 187853.0}, {"date": "2019-09-26", "close": 5.74, "volume": 143566.0}, {"date": "2019-09-27", "close": 5.79, "volume": 229121.0}, {"date": "2019-09-30", "close": 5.84, "volume": 252334.0}, {"date": "2019-10-01", "close": 5.74, "volume": 435505.0}, {"date": "2019-10-02", "close": 5.56, "volume": 236403.0}, {"date": "2019-10-03", "close": 5.57, "volume": 128274.0}, {"date": "2019-10-04", "close": 5.53, "volume": 120004.0}, {"date": "2019-10-07", "close": 5.4, "volume": 127388.0}, {"date": "2019-10-08", "close": 5.3, "volume": 122101.0}, {"date": "2019-10-09", "close": 5.29, "volume": 147743.0}, {"date": "2019-10-10", "close": 5.33, "volume": 207611.0}, {"date": "2019-10-11", "close": 5.425, "volume": 255986.0}, {"date": "2019-10-14", "close": 5.52, "volume": 94823.0}, {"date": "2019-10-15", "close": 5.525, "volume": 151168.0}, {"date": "2019-10-16", "close": 5.55, "volume": 72928.0}, {"date": "2019-10-17", "close": 5.61, "volume": 159165.0}, {"date": "2019-10-18", "close": 5.56, "volume": 192082.0}, {"date": "2019-10-21", "close": 5.62, "volume": 137520.0}, {"date": "2019-10-22", "close": 5.45, "volume": 95063.0}, {"date": "2019-10-23", "close": 5.42, "volume": 125469.0}, {"date": "2019-10-24", "close": 5.41, "volume": 149030.0}, {"date": "2019-10-25", "close": 5.47, "volume": 136237.0}, {"date": "2019-10-28", "close": 5.44, "volume": 225321.0}, {"date": "2019-10-29", "close": 5.38, "volume": 275060.0}, {"date": "2019-10-30", "close": 5.48, "volume": 139593.0}, {"date": "2019-10-31", "close": 4.29, "volume": 1212109.0}, {"date": "2019-11-01", "close": 4.495, "volume": 758310.0}, {"date": "2019-11-04", "close": 4.34, "volume": 414923.0}, {"date": "2019-11-05", "close": 4.34, "volume": 660155.0}, {"date": "2019-11-06", "close": 4.25, "volume": 676591.0}, {"date": "2019-11-07", "close": 4.2, "volume": 669441.0}, {"date": "2019-11-08", "close": 4.17, "volume": 452253.0}, {"date": "2019-11-11", "close": 4.07, "volume": 625852.0}, {"date": "2019-11-12", "close": 4.1, "volume": 357811.0}, {"date": "2019-11-13", "close": 4.05, "volume": 229238.0}, {"date": "2019-11-14", "close": 3.0, "volume": 2342926.0}, {"date": "2019-11-15", "close": 2.75, "volume": 1315388.0}, {"date": "2019-11-18", "close": 2.74, "volume": 827254.0}, {"date": "2019-11-19", "close": 2.65, "volume": 625802.0}, {"date": "2019-11-20", "close": 2.61, "volume": 543421.0}, {"date": "2019-11-21", "close": 2.62, "volume": 903891.0}, {"date": "2019-11-22", "close": 2.81, "volume": 627103.0}, {"date": "2019-11-25", "close": 2.885, "volume": 713466.0}, {"date": "2019-11-26", "close": 2.87, "volume": 882616.0}, {"date": "2019-11-27", "close": 2.93, "volume": 931738.0}, {"date": "2019-11-29", "close": 2.93, "volume": 359832.0}, {"date": "2019-12-02", "close": 2.93, "volume": 430429.0}, {"date": "2019-12-03", "close": 2.93, "volume": 533875.0}, {"date": "2019-12-04", "close": 2.82, "volume": 538156.0}, {"date": "2019-12-05", "close": 2.77, "volume": 574880.0}, {"date": "2019-12-06", "close": 2.82, "volume": 437477.0}, {"date": "2019-12-09", "close": 2.77, "volume": 310238.0}, {"date": "2019-12-10", "close": 2.72, "volume": 385254.0}, {"date": "2019-12-11", "close": 2.79, "volume": 366263.0}, {"date": "2019-12-12", "close": 2.89, "volume": 359924.0}, {"date": "2019-12-13", "close": 2.8, "volume": 562539.0}, {"date": "2019-12-16", "close": 2.8, "volume": 698473.0}, {"date": "2019-12-17", "close": 2.87, "volume": 805808.0}, {"date": "2019-12-18", "close": 2.85, "volume": 611272.0}, {"date": "2019-12-19", "close": 2.73, "volume": 848655.0}, {"date": "2019-12-20", "close": 2.88, "volume": 1491527.0}, {"date": "2019-12-23", "close": 3.08, "volume": 806332.0}, {"date": "2019-12-24", "close": 3.18, "volume": 569037.0}, {"date": "2019-12-26", "close": 3.09, "volume": 416931.0}, {"date": "2019-12-27", "close": 3.1, "volume": 285552.0}, {"date": "2019-12-30", "close": 3.08, "volume": 489691.0}, {"date": "2019-12-31", "close": 3.1, "volume": 565128.0}, {"date": "2020-01-02", "close": 3.04, "volume": 449887.0}, {"date": "2020-01-03", "close": 3.15, "volume": 339809.0}, {"date": "2020-01-06", "close": 3.19, "volume": 322489.0}, {"date": "2020-01-07", "close": 3.19, "volume": 212534.0}, {"date": "2020-01-08", "close": 3.19, "volume": 272326.0}, {"date": "2020-01-09", "close": 3.25, "volume": 300511.0}, {"date": "2020-01-10", "close": 3.24, "volume": 246086.0}, {"date": "2020-01-13", "close": 3.22, "volume": 322485.0}, {"date": "2020-01-14", "close": 3.31, "volume": 341372.0}, {"date": "2020-01-15", "close": 3.38, "volume": 278541.0}, {"date": "2020-01-16", "close": 3.37, "volume": 349305.0}, {"date": "2020-01-17", "close": 3.21, "volume": 361666.0}, {"date": "2020-01-21", "close": 3.13, "volume": 228563.0}, {"date": "2020-01-22", "close": 3.05, "volume": 229354.0}, {"date": "2020-01-23", "close": 3.09, "volume": 398159.0}, {"date": "2020-01-24", "close": 3.07, "volume": 427284.0}, {"date": "2020-01-27", "close": 3.02, "volume": 193754.0}, {"date": "2020-01-28", "close": 3.11, "volume": 277633.0}, {"date": "2020-01-29", "close": 2.88, "volume": 387884.0}, {"date": "2020-01-30", "close": 2.78, "volume": 274235.0}, {"date": "2020-01-31", "close": 2.82, "volume": 257531.0}, {"date": "2020-02-03", "close": 2.84, "volume": 343415.0}, {"date": "2020-02-04", "close": 2.89, "volume": 317958.0}, {"date": "2020-02-05", "close": 3.02, "volume": 268235.0}, {"date": "2020-02-06", "close": 2.98, "volume": 181045.0}, {"date": "2020-02-07", "close": 2.92, "volume": 231419.0}, {"date": "2020-02-10", "close": 2.96, "volume": 201070.0}, {"date": "2020-02-11", "close": 3.06, "volume": 207765.0}, {"date": "2020-02-12", "close": 3.11, "volume": 228310.0}, {"date": "2020-02-13", "close": 3.14, "volume": 174040.0}, {"date": "2020-02-14", "close": 3.1, "volume": 436143.0}, {"date": "2020-02-18", "close": 3.11, "volume": 259975.0}, {"date": "2020-02-19", "close": 3.27, "volume": 507223.0}, {"date": "2020-02-20", "close": 3.23, "volume": 603915.0}, {"date": "2020-02-21", "close": 3.5, "volume": 579537.0}, {"date": "2020-02-24", "close": 3.62, "volume": 670181.0}, {"date": "2020-02-25", "close": 3.5, "volume": 619526.0}, {"date": "2020-02-26", "close": 3.36, "volume": 409561.0}, {"date": "2020-02-27", "close": 3.14, "volume": 468865.0}, {"date": "2020-02-28", "close": 3.23, "volume": 375627.0}, {"date": "2020-03-02", "close": 3.42, "volume": 310790.0}, {"date": "2020-03-03", "close": 3.34, "volume": 347217.0}, {"date": "2020-03-04", "close": 3.33, "volume": 227887.0}, {"date": "2020-03-05", "close": 3.15, "volume": 460962.0}, {"date": "2020-03-06", "close": 3.14, "volume": 265186.0}, {"date": "2020-03-09", "close": 2.85, "volume": 305763.0}, {"date": "2020-03-10", "close": 2.9, "volume": 271867.0}, {"date": "2020-03-11", "close": 2.58, "volume": 277818.0}, {"date": "2020-03-12", "close": 2.17, "volume": 547657.0}, {"date": "2020-03-13", "close": 2.42, "volume": 377021.0}, {"date": "2020-03-16", "close": 2.16, "volume": 784765.0}, {"date": "2020-03-17", "close": 2.2, "volume": 384948.0}, {"date": "2020-03-18", "close": 2.03, "volume": 486235.0}, {"date": "2020-03-19", "close": 2.12, "volume": 623963.0}, {"date": "2020-03-20", "close": 2.15, "volume": 541461.0}, {"date": "2020-03-23", "close": 2.47, "volume": 728943.0}, {"date": "2020-03-24", "close": 2.71, "volume": 534690.0}, {"date": "2020-03-25", "close": 2.77, "volume": 431111.0}, {"date": "2020-03-26", "close": 3.32, "volume": 1014972.0}, {"date": "2020-03-27", "close": 3.29, "volume": 2012978.0}, {"date": "2020-03-30", "close": 3.15, "volume": 572942.0}, {"date": "2020-03-31", "close": 3.03, "volume": 658971.0}, {"date": "2020-04-01", "close": 2.78, "volume": 386994.0}, {"date": "2020-04-02", "close": 2.78, "volume": 325040.0}, {"date": "2020-04-03", "close": 2.83, "volume": 437546.0}, {"date": "2020-04-06", "close": 3.08, "volume": 373493.0}, {"date": "2020-04-07", "close": 2.91, "volume": 568679.0}, {"date": "2020-04-08", "close": 3.05, "volume": 378111.0}, {"date": "2020-04-09", "close": 2.96, "volume": 485740.0}, {"date": "2020-04-13", "close": 3.0, "volume": 398433.0}, {"date": "2020-04-14", "close": 3.02, "volume": 338413.0}, {"date": "2020-04-15", "close": 2.87, "volume": 306973.0}, {"date": "2020-04-16", "close": 2.83, "volume": 443037.0}, {"date": "2020-04-17", "close": 3.13, "volume": 551265.0}, {"date": "2020-04-20", "close": 2.94, "volume": 265151.0}, {"date": "2020-04-21", "close": 2.77, "volume": 460313.0}, {"date": "2020-04-22", "close": 2.86, "volume": 256999.0}, {"date": "2020-04-23", "close": 2.9, "volume": 302011.0}, {"date": "2020-04-24", "close": 2.94, "volume": 262541.0}, {"date": "2020-04-27", "close": 3.18, "volume": 322032.0}, {"date": "2020-04-28", "close": 3.38, "volume": 507654.0}, {"date": "2020-04-29", "close": 3.5, "volume": 922424.0}, {"date": "2020-04-30", "close": 3.645, "volume": 480527.0}, {"date": "2020-05-01", "close": 3.34, "volume": 286483.0}, {"date": "2020-05-04", "close": 3.355, "volume": 208162.0}, {"date": "2020-05-05", "close": 3.26, "volume": 337886.0}, {"date": "2020-05-06", "close": 3.13, "volume": 292250.0}, {"date": "2020-05-07", "close": 3.6, "volume": 914770.0}, {"date": "2020-05-08", "close": 3.69, "volume": 363698.0}, {"date": "2020-05-11", "close": 3.45, "volume": 540908.0}, {"date": "2020-05-12", "close": 3.42, "volume": 526730.0}, {"date": "2020-05-13", "close": 3.32, "volume": 481457.0}, {"date": "2020-05-14", "close": 3.36, "volume": 494051.0}, {"date": "2020-05-15", "close": 3.28, "volume": 319574.0}, {"date": "2020-05-18", "close": 3.55, "volume": 445894.0}, {"date": "2020-05-19", "close": 3.9, "volume": 599368.0}, {"date": "2020-05-20", "close": 4.11, "volume": 505282.0}, {"date": "2020-05-21", "close": 3.84, "volume": 389532.0}, {"date": "2020-05-22", "close": 3.875, "volume": 293912.0}, {"date": "2020-05-26", "close": 4.06, "volume": 314979.0}, {"date": "2020-05-27", "close": 4.22, "volume": 417002.0}, {"date": "2020-05-28", "close": 4.11, "volume": 386649.0}, {"date": "2020-05-29", "close": 4.4, "volume": 654447.0}, {"date": "2020-06-01", "close": 4.33, "volume": 434997.0}, {"date": "2020-06-02", "close": 4.29, "volume": 334395.0}, {"date": "2020-06-03", "close": 4.46, "volume": 431566.0}, {"date": "2020-06-04", "close": 4.41, "volume": 256817.0}, {"date": "2020-06-05", "close": 4.53, "volume": 432088.0}, {"date": "2020-06-08", "close": 4.525, "volume": 411483.0}, {"date": "2020-06-09", "close": 4.56, "volume": 300236.0}, {"date": "2020-06-10", "close": 4.055, "volume": 374525.0}, {"date": "2020-06-11", "close": 3.71, "volume": 375117.0}, {"date": "2020-06-12", "close": 3.87, "volume": 311647.0}, {"date": "2020-06-15", "close": 4.15, "volume": 365172.0}, {"date": "2020-06-16", "close": 4.25, "volume": 393918.0}, {"date": "2020-06-17", "close": 4.025, "volume": 306817.0}, {"date": "2020-06-18", "close": 4.19, "volume": 705041.0}, {"date": "2020-06-19", "close": 4.37, "volume": 1779589.0}, {"date": "2020-06-22", "close": 4.43, "volume": 349993.0}, {"date": "2020-06-23", "close": 4.38, "volume": 471731.0}, {"date": "2020-06-24", "close": 4.05, "volume": 500637.0}, {"date": "2020-06-25", "close": 4.0, "volume": 433940.0}, {"date": "2020-06-26", "close": 3.74, "volume": 1262771.0}, {"date": "2020-06-29", "close": 3.9, "volume": 272446.0}, {"date": "2020-06-30", "close": 3.93, "volume": 322011.0}, {"date": "2020-07-01", "close": 3.8, "volume": 218970.0}, {"date": "2020-07-02", "close": 3.98, "volume": 314777.0}, {"date": "2020-07-06", "close": 4.16, "volume": 410976.0}, {"date": "2020-07-07", "close": 4.1, "volume": 291620.0}, {"date": "2020-07-08", "close": 4.15, "volume": 295426.0}, {"date": "2020-07-09", "close": 4.1, "volume": 265977.0}, {"date": "2020-07-10", "close": 4.13, "volume": 223748.0}, {"date": "2020-07-13", "close": 3.84, "volume": 282218.0}, {"date": "2020-07-14", "close": 3.89, "volume": 213584.0}, {"date": "2020-07-15", "close": 3.955, "volume": 215124.0}, {"date": "2020-07-16", "close": 3.92, "volume": 187113.0}, {"date": "2020-07-17", "close": 3.94, "volume": 184747.0}, {"date": "2020-07-20", "close": 4.14, "volume": 217148.0}, {"date": "2020-07-21", "close": 4.19, "volume": 140216.0}, {"date": "2020-07-22", "close": 4.26, "volume": 134784.0}, {"date": "2020-07-23", "close": 4.225, "volume": 129470.0}, {"date": "2020-07-24", "close": 4.1, "volume": 126638.0}, {"date": "2020-07-27", "close": 4.28, "volume": 107292.0}, {"date": "2020-07-28", "close": 4.13, "volume": 106066.0}, {"date": "2020-07-29", "close": 4.26, "volume": 160023.0}, {"date": "2020-07-30", "close": 4.41, "volume": 220114.0}, {"date": "2020-07-31", "close": 4.4, "volume": 216825.0}, {"date": "2020-08-03", "close": 4.7, "volume": 484314.0}, {"date": "2020-08-04", "close": 4.61, "volume": 312491.0}, {"date": "2020-08-05", "close": 4.75, "volume": 327872.0}, {"date": "2020-08-06", "close": 4.65, "volume": 1337210.0}, {"date": "2020-08-07", "close": 4.58, "volume": 467215.0}, {"date": "2020-08-10", "close": 4.47, "volume": 216645.0}, {"date": "2020-08-11", "close": 4.45, "volume": 156805.0}, {"date": "2020-08-12", "close": 4.53, "volume": 264574.0}, {"date": "2020-08-13", "close": 4.77, "volume": 404494.0}, {"date": "2020-08-14", "close": 4.775, "volume": 259309.0}, {"date": "2020-08-17", "close": 4.53, "volume": 381925.0}, {"date": "2020-08-18", "close": 4.51, "volume": 247963.0}, {"date": "2020-08-19", "close": 4.57, "volume": 188984.0}, {"date": "2020-08-20", "close": 4.6, "volume": 137585.0}, {"date": "2020-08-21", "close": 4.435, "volume": 249711.0}, {"date": "2020-08-24", "close": 4.36, "volume": 259152.0}, {"date": "2020-08-25", "close": 4.24, "volume": 245641.0}, {"date": "2020-08-26", "close": 4.15, "volume": 179656.0}, {"date": "2020-08-27", "close": 4.07, "volume": 171096.0}, {"date": "2020-08-28", "close": 4.3, "volume": 241836.0}, {"date": "2020-08-31", "close": 4.28, "volume": 366319.0}, {"date": "2020-09-01", "close": 4.23, "volume": 252203.0}, {"date": "2020-09-02", "close": 4.38, "volume": 312896.0}, {"date": "2020-09-03", "close": 4.18, "volume": 322265.0}, {"date": "2020-09-04", "close": 3.93, "volume": 371255.0}, {"date": "2020-09-08", "close": 3.99, "volume": 394938.0}, {"date": "2020-09-09", "close": 4.12, "volume": 333938.0}, {"date": "2020-09-10", "close": 4.01, "volume": 290515.0}, {"date": "2020-09-11", "close": 4.0, "volume": 232688.0}, {"date": "2020-09-14", "close": 4.25, "volume": 386482.0}, {"date": "2020-09-15", "close": 4.24, "volume": 446680.0}, {"date": "2020-09-16", "close": 4.48, "volume": 502098.0}, {"date": "2020-09-17", "close": 4.41, "volume": 256139.0}, {"date": "2020-09-18", "close": 4.195, "volume": 1316654.0}, {"date": "2020-09-21", "close": 4.01, "volume": 397492.0}, {"date": "2020-09-22", "close": 3.97, "volume": 273343.0}, {"date": "2020-09-23", "close": 3.86, "volume": 326430.0}, {"date": "2020-09-24", "close": 3.71, "volume": 278848.0}, {"date": "2020-09-25", "close": 3.72, "volume": 284619.0}, {"date": "2020-09-28", "close": 3.8, "volume": 216968.0}, {"date": "2020-09-29", "close": 3.8, "volume": 192807.0}, {"date": "2020-09-30", "close": 3.87, "volume": 243325.0}, {"date": "2020-10-01", "close": 3.94, "volume": 253407.0}, {"date": "2020-10-02", "close": 3.835, "volume": 272222.0}, {"date": "2020-10-05", "close": 4.06, "volume": 344898.0}, {"date": "2020-10-06", "close": 3.855, "volume": 214856.0}, {"date": "2020-10-07", "close": 3.95, "volume": 251663.0}, {"date": "2020-10-08", "close": 4.0, "volume": 240720.0}, {"date": "2020-10-09", "close": 3.98, "volume": 190602.0}, {"date": "2020-10-12", "close": 4.055, "volume": 206200.0}, {"date": "2020-10-13", "close": 4.02, "volume": 184833.0}, {"date": "2020-10-14", "close": 3.92, "volume": 144610.0}, {"date": "2020-10-15", "close": 3.97, "volume": 305227.0}, {"date": "2020-10-16", "close": 4.02, "volume": 174192.0}, {"date": "2020-10-19", "close": 4.06, "volume": 98074.0}, {"date": "2020-10-20", "close": 4.0, "volume": 195717.0}, {"date": "2020-10-21", "close": 4.09, "volume": 124627.0}, {"date": "2020-10-22", "close": 4.02, "volume": 207508.0}, {"date": "2020-10-23", "close": 4.02, "volume": 108878.0}, {"date": "2020-10-26", "close": 3.94, "volume": 248097.0}, {"date": "2020-10-27", "close": 3.82, "volume": 142132.0}, {"date": "2020-10-28", "close": 3.77, "volume": 306297.0}, {"date": "2020-10-29", "close": 3.86, "volume": 177687.0}, {"date": "2020-10-30", "close": 4.31, "volume": 863246.0}, {"date": "2020-11-02", "close": 4.29, "volume": 324428.0}, {"date": "2020-11-03", "close": 4.25, "volume": 307021.0}, {"date": "2020-11-04", "close": 4.27, "volume": 251869.0}, {"date": "2020-11-05", "close": 4.41, "volume": 227479.0}, {"date": "2020-11-06", "close": 4.35, "volume": 152266.0}, {"date": "2020-11-09", "close": 4.43, "volume": 479385.0}, {"date": "2020-11-10", "close": 4.61, "volume": 398054.0}, {"date": "2020-11-11", "close": 4.65, "volume": 197865.0}, {"date": "2020-11-12", "close": 4.56, "volume": 267855.0}, {"date": "2020-11-13", "close": 4.67, "volume": 175037.0}, {"date": "2020-11-16", "close": 4.9, "volume": 389362.0}, {"date": "2020-11-17", "close": 5.45, "volume": 1343630.0}, {"date": "2020-11-18", "close": 5.76, "volume": 1218172.0}, {"date": "2020-11-19", "close": 5.79, "volume": 536271.0}, {"date": "2020-11-20", "close": 5.875, "volume": 553782.0}, {"date": "2020-11-23", "close": 6.05, "volume": 804383.0}, {"date": "2020-11-24", "close": 6.32, "volume": 1531600.0}, {"date": "2020-11-25", "close": 6.24, "volume": 1181146.0}, {"date": "2020-11-27", "close": 6.53, "volume": 895526.0}, {"date": "2020-11-30", "close": 6.86, "volume": 1426137.0}, {"date": "2020-12-01", "close": 6.84, "volume": 3643512.0}, {"date": "2020-12-02", "close": 6.71, "volume": 678868.0}, {"date": "2020-12-03", "close": 6.76, "volume": 450398.0}, {"date": "2020-12-04", "close": 7.19, "volume": 889599.0}, {"date": "2020-12-07", "close": 7.28, "volume": 614801.0}, {"date": "2020-12-08", "close": 7.36, "volume": 466436.0}, {"date": "2020-12-09", "close": 6.96, "volume": 839557.0}, {"date": "2020-12-10", "close": 6.96, "volume": 411128.0}, {"date": "2020-12-11", "close": 6.17, "volume": 1548577.0}, {"date": "2020-12-14", "close": 6.2, "volume": 600623.0}, {"date": "2020-12-15", "close": 6.24, "volume": 447806.0}, {"date": "2020-12-16", "close": 6.29, "volume": 454630.0}, {"date": "2020-12-17", "close": 6.31, "volume": 535724.0}, {"date": "2020-12-18", "close": 6.32, "volume": 1051894.0}, {"date": "2020-12-21", "close": 6.51, "volume": 435632.0}, {"date": "2020-12-22", "close": 6.75, "volume": 517465.0}, {"date": "2020-12-23", "close": 6.61, "volume": 387839.0}, {"date": "2020-12-24", "close": 6.61, "volume": 146886.0}, {"date": "2020-12-28", "close": 6.55, "volume": 275416.0}, {"date": "2020-12-29", "close": 6.48, "volume": 238386.0}, {"date": "2020-12-30", "close": 6.47, "volume": 252755.0}, {"date": "2020-12-31", "close": 6.56, "volume": 246857.0}, {"date": "2021-01-04", "close": 6.35, "volume": 372268.0}, {"date": "2021-01-05", "close": 6.57, "volume": 396336.0}, {"date": "2021-01-06", "close": 6.51, "volume": 506136.0}, {"date": "2021-01-07", "close": 7.1, "volume": 450617.0}, {"date": "2021-01-08", "close": 6.89, "volume": 340236.0}, {"date": "2021-01-11", "close": 7.05, "volume": 251448.0}, {"date": "2021-01-12", "close": 7.14, "volume": 235601.0}, {"date": "2021-01-13", "close": 6.85, "volume": 276778.0}, {"date": "2021-01-14", "close": 7.005, "volume": 278904.0}, {"date": "2021-01-15", "close": 6.79, "volume": 254347.0}, {"date": "2021-01-19", "close": 6.91, "volume": 250638.0}, {"date": "2021-01-20", "close": 7.08, "volume": 359796.0}, {"date": "2021-01-21", "close": 6.97, "volume": 302549.0}, {"date": "2021-01-22", "close": 6.81, "volume": 593794.0}, {"date": "2021-01-25", "close": 7.19, "volume": 658228.0}, {"date": "2021-01-26", "close": 7.31, "volume": 767745.0}, {"date": "2021-01-27", "close": 7.79, "volume": 815338.0}, {"date": "2021-01-28", "close": 7.48, "volume": 497178.0}, {"date": "2021-01-29", "close": 7.31, "volume": 493054.0}, {"date": "2021-02-01", "close": 8.0, "volume": 1384160.0}, {"date": "2021-02-02", "close": 8.14, "volume": 601666.0}, {"date": "2021-02-03", "close": 8.37, "volume": 515584.0}, {"date": "2021-02-04", "close": 8.77, "volume": 869719.0}, {"date": "2021-02-05", "close": 8.86, "volume": 735130.0}, {"date": "2021-02-08", "close": 10.61, "volume": 2913299.0}, {"date": "2021-02-09", "close": 10.75, "volume": 1502160.0}, {"date": "2021-02-10", "close": 10.15, "volume": 814460.0}, {"date": "2021-02-11", "close": 9.98, "volume": 494971.0}, {"date": "2021-02-12", "close": 10.54, "volume": 643396.0}, {"date": "2021-02-16", "close": 11.14, "volume": 776657.0}, {"date": "2021-02-17", "close": 10.94, "volume": 737224.0}, {"date": "2021-02-18", "close": 10.15, "volume": 1552973.0}, {"date": "2021-02-19", "close": 9.63, "volume": 1052603.0}, {"date": "2021-02-22", "close": 9.07, "volume": 1018607.0}, {"date": "2021-02-23", "close": 9.41, "volume": 922059.0}, {"date": "2021-02-24", "close": 9.42, "volume": 441547.0}, {"date": "2021-02-25", "close": 9.115, "volume": 600446.0}, {"date": "2021-02-26", "close": 8.64, "volume": 1672334.0}, {"date": "2021-03-01", "close": 8.78, "volume": 1504468.0}, {"date": "2021-03-02", "close": 8.41, "volume": 7950270.0}, {"date": "2021-03-03", "close": 8.07, "volume": 1059156.0}, {"date": "2021-03-04", "close": 7.91, "volume": 1460254.0}, {"date": "2021-03-05", "close": 8.005, "volume": 1225559.0}, {"date": "2021-03-08", "close": 7.78, "volume": 1272106.0}, {"date": "2021-03-09", "close": 8.0, "volume": 802223.0}, {"date": "2021-03-10", "close": 8.02, "volume": 681689.0}, {"date": "2021-03-11", "close": 8.2, "volume": 629738.0}, {"date": "2021-03-12", "close": 8.37, "volume": 551058.0}, {"date": "2021-03-15", "close": 8.65, "volume": 908354.0}, {"date": "2021-03-16", "close": 8.57, "volume": 669328.0}, {"date": "2021-03-17", "close": 8.92, "volume": 704150.0}, {"date": "2021-03-18", "close": 8.515, "volume": 643304.0}, {"date": "2021-03-19", "close": 8.71, "volume": 1680894.0}, {"date": "2021-03-22", "close": 8.63, "volume": 435784.0}, {"date": "2021-03-23", "close": 8.15, "volume": 489408.0}, {"date": "2021-03-24", "close": 7.87, "volume": 458577.0}, {"date": "2021-03-25", "close": 8.06, "volume": 539066.0}, {"date": "2021-03-26", "close": 8.09, "volume": 538211.0}, {"date": "2021-03-29", "close": 7.89, "volume": 524636.0}, {"date": "2021-03-30", "close": 8.21, "volume": 397091.0}, {"date": "2021-03-31", "close": 8.21, "volume": 686215.0}, {"date": "2021-04-01", "close": 8.44, "volume": 662144.0}, {"date": "2021-04-05", "close": 8.26, "volume": 445217.0}, {"date": "2021-04-06", "close": 8.25, "volume": 361743.0}, {"date": "2021-04-07", "close": 8.19, "volume": 265908.0}, {"date": "2021-04-08", "close": 8.59, "volume": 511693.0}, {"date": "2021-04-09", "close": 8.55, "volume": 285108.0}, {"date": "2021-04-12", "close": 8.51, "volume": 271943.0}, {"date": "2021-04-13", "close": 8.53, "volume": 344752.0}, {"date": "2021-04-14", "close": 8.45, "volume": 366225.0}, {"date": "2021-04-15", "close": 8.47, "volume": 247060.0}, {"date": "2021-04-16", "close": 8.45, "volume": 249765.0}, {"date": "2021-04-19", "close": 8.065, "volume": 537573.0}, {"date": "2021-04-20", "close": 7.87, "volume": 479037.0}, {"date": "2021-04-21", "close": 8.05, "volume": 489850.0}, {"date": "2021-04-22", "close": 7.91, "volume": 368144.0}, {"date": "2021-04-23", "close": 8.04, "volume": 244078.0}, {"date": "2021-04-26", "close": 8.21, "volume": 316046.0}, {"date": "2021-04-27", "close": 8.145, "volume": 369694.0}, {"date": "2021-04-28", "close": 8.14, "volume": 477534.0}, {"date": "2021-04-29", "close": 7.17, "volume": 2130325.0}, {"date": "2021-04-30", "close": 6.75, "volume": 1521918.0}, {"date": "2021-05-03", "close": 6.51, "volume": 645140.0}, {"date": "2021-05-04", "close": 6.39, "volume": 452624.0}, {"date": "2021-05-05", "close": 6.51, "volume": 548806.0}, {"date": "2021-05-06", "close": 6.62, "volume": 444134.0}, {"date": "2021-05-07", "close": 6.9, "volume": 483232.0}, {"date": "2021-05-10", "close": 6.73, "volume": 798286.0}, {"date": "2021-05-11", "close": 6.96, "volume": 584799.0}, {"date": "2021-05-12", "close": 6.69, "volume": 508374.0}, {"date": "2021-05-13", "close": 6.77, "volume": 450164.0}, {"date": "2021-05-14", "close": 6.97, "volume": 353034.0}, {"date": "2021-05-17", "close": 6.94, "volume": 228264.0}, {"date": "2021-05-18", "close": 7.1, "volume": 326628.0}, {"date": "2021-05-19", "close": 7.1, "volume": 252429.0}, {"date": "2021-05-20", "close": 7.32, "volume": 294733.0}, {"date": "2021-05-21", "close": 7.25, "volume": 280660.0}, {"date": "2021-05-24", "close": 7.37, "volume": 296610.0}, {"date": "2021-05-25", "close": 7.11, "volume": 427549.0}, {"date": "2021-05-26", "close": 7.29, "volume": 332424.0}, {"date": "2021-05-27", "close": 7.38, "volume": 633133.0}, {"date": "2021-05-28", "close": 7.44, "volume": 312890.0}, {"date": "2021-06-01", "close": 7.44, "volume": 347413.0}, {"date": "2021-06-02", "close": 7.58, "volume": 224863.0}, {"date": "2021-06-03", "close": 7.52, "volume": 218692.0}, {"date": "2021-06-04", "close": 7.63, "volume": 258315.0}, {"date": "2021-06-07", "close": 7.96, "volume": 638292.0}, {"date": "2021-06-08", "close": 7.99, "volume": 354461.0}, {"date": "2021-06-09", "close": 7.93, "volume": 309507.0}, {"date": "2021-06-10", "close": 7.92, "volume": 201125.0}, {"date": "2021-06-11", "close": 8.08, "volume": 189100.0}, {"date": "2021-06-14", "close": 8.25, "volume": 515775.0}, {"date": "2021-06-15", "close": 8.11, "volume": 275897.0}, {"date": "2021-06-16", "close": 8.14, "volume": 307591.0}, {"date": "2021-06-17", "close": 8.06, "volume": 439990.0}, {"date": "2021-06-18", "close": 7.4, "volume": 2014074.0}, {"date": "2021-06-21", "close": 7.55, "volume": 318530.0}, {"date": "2021-06-22", "close": 7.65, "volume": 221942.0}, {"date": "2021-06-23", "close": 7.73, "volume": 439215.0}, {"date": "2021-06-24", "close": 7.89, "volume": 183977.0}, {"date": "2021-06-25", "close": 7.81, "volume": 625616.0}, {"date": "2021-06-28", "close": 7.82, "volume": 191073.0}, {"date": "2021-06-29", "close": 7.7, "volume": 147333.0}, {"date": "2021-06-30", "close": 7.61, "volume": 223131.0}, {"date": "2021-07-01", "close": 7.63, "volume": 141976.0}, {"date": "2021-07-02", "close": 7.47, "volume": 117384.0}, {"date": "2021-07-06", "close": 7.37, "volume": 170910.0}, {"date": "2021-07-07", "close": 7.42, "volume": 234127.0}, {"date": "2021-07-08", "close": 7.44, "volume": 248720.0}, {"date": "2021-07-09", "close": 7.6, "volume": 176731.0}, {"date": "2021-07-12", "close": 7.63, "volume": 220152.0}, {"date": "2021-07-13", "close": 7.47, "volume": 280300.0}, {"date": "2021-07-14", "close": 7.38, "volume": 178724.0}, {"date": "2021-07-15", "close": 7.17, "volume": 371894.0}, {"date": "2021-07-16", "close": 7.03, "volume": 183132.0}, {"date": "2021-07-19", "close": 7.03, "volume": 261485.0}, {"date": "2021-07-20", "close": 7.24, "volume": 398604.0}, {"date": "2021-07-21", "close": 7.41, "volume": 184941.0}, {"date": "2021-07-22", "close": 7.25, "volume": 170039.0}, {"date": "2021-07-23", "close": 7.28, "volume": 232799.0}, {"date": "2021-07-26", "close": 7.34, "volume": 362367.0}, {"date": "2021-07-27", "close": 7.03, "volume": 350405.0}, {"date": "2021-07-28", "close": 7.06, "volume": 427241.0}, {"date": "2021-07-29", "close": 7.06, "volume": 466662.0}, {"date": "2021-07-30", "close": 6.91, "volume": 293601.0}, {"date": "2021-08-02", "close": 6.81, "volume": 243356.0}, {"date": "2021-08-03", "close": 6.86, "volume": 307710.0}, {"date": "2021-08-04", "close": 6.9, "volume": 414850.0}, {"date": "2021-08-05", "close": 6.8, "volume": 294597.0}, {"date": "2021-08-06", "close": 7.06, "volume": 1027796.0}, {"date": "2021-08-09", "close": 7.26, "volume": 506990.0}, {"date": "2021-08-10", "close": 7.37, "volume": 2194145.0}, {"date": "2021-08-11", "close": 7.4, "volume": 669491.0}, {"date": "2021-08-12", "close": 7.35, "volume": 237238.0}, {"date": "2021-08-13", "close": 7.11, "volume": 362904.0}, {"date": "2021-08-16", "close": 6.67, "volume": 370714.0}, {"date": "2021-08-17", "close": 6.34, "volume": 827543.0}, {"date": "2021-08-18", "close": 6.22, "volume": 347267.0}, {"date": "2021-08-19", "close": 6.17, "volume": 328929.0}, {"date": "2021-08-20", "close": 6.47, "volume": 747235.0}, {"date": "2021-08-23", "close": 6.57, "volume": 317210.0}, {"date": "2021-08-24", "close": 6.69, "volume": 188976.0}, {"date": "2021-08-25", "close": 6.66, "volume": 345020.0}, {"date": "2021-08-26", "close": 6.63, "volume": 157188.0}, {"date": "2021-08-27", "close": 6.79, "volume": 422081.0}, {"date": "2021-08-30", "close": 6.61, "volume": 345669.0}, {"date": "2021-08-31", "close": 6.53, "volume": 298326.0}, {"date": "2021-09-01", "close": 6.5, "volume": 248788.0}, {"date": "2021-09-02", "close": 6.52, "volume": 222305.0}, {"date": "2021-09-03", "close": 6.55, "volume": 254325.0}, {"date": "2021-09-07", "close": 6.47, "volume": 263263.0}, {"date": "2021-09-08", "close": 6.21, "volume": 348374.0}, {"date": "2021-09-09", "close": 6.24, "volume": 334359.0}, {"date": "2021-09-10", "close": 6.03, "volume": 1061761.0}, {"date": "2021-09-13", "close": 6.32, "volume": 446879.0}, {"date": "2021-09-14", "close": 6.26, "volume": 235895.0}, {"date": "2021-09-15", "close": 6.28, "volume": 247949.0}, {"date": "2021-09-16", "close": 6.21, "volume": 303057.0}, {"date": "2021-09-17", "close": 6.22, "volume": 1318886.0}, {"date": "2021-09-20", "close": 6.02, "volume": 316996.0}, {"date": "2021-09-21", "close": 5.81, "volume": 250229.0}, {"date": "2021-09-22", "close": 5.94, "volume": 213022.0}, {"date": "2021-09-23", "close": 6.1, "volume": 204404.0}, {"date": "2021-09-24", "close": 6.05, "volume": 161069.0}, {"date": "2021-09-27", "close": 6.13, "volume": 344695.0}, {"date": "2021-09-28", "close": 5.87, "volume": 301381.0}, {"date": "2021-09-29", "close": 5.97, "volume": 332244.0}, {"date": "2021-09-30", "close": 5.98, "volume": 281120.0}, {"date": "2021-10-01", "close": 6.08, "volume": 391299.0}, {"date": "2021-10-04", "close": 5.93, "volume": 236015.0}, {"date": "2021-10-05", "close": 5.95, "volume": 164571.0}, {"date": "2021-10-06", "close": 5.96, "volume": 213311.0}, {"date": "2021-10-07", "close": 6.14, "volume": 224430.0}, {"date": "2021-10-08", "close": 6.1, "volume": 118501.0}, {"date": "2021-10-11", "close": 6.06, "volume": 120209.0}, {"date": "2021-10-12", "close": 6.14, "volume": 191894.0}, {"date": "2021-10-13", "close": 6.25, "volume": 132976.0}, {"date": "2021-10-14", "close": 6.35, "volume": 237417.0}, {"date": "2021-10-15", "close": 6.2, "volume": 289438.0}, {"date": "2021-10-18", "close": 6.17, "volume": 170139.0}, {"date": "2021-10-19", "close": 6.22, "volume": 256069.0}, {"date": "2021-10-20", "close": 6.33, "volume": 247259.0}, {"date": "2021-10-21", "close": 6.28, "volume": 318271.0}, {"date": "2021-10-22", "close": 5.92, "volume": 403992.0}, {"date": "2021-10-25", "close": 5.84, "volume": 460504.0}, {"date": "2021-10-26", "close": 5.99, "volume": 310296.0}, {"date": "2021-10-27", "close": 5.86, "volume": 406584.0}, {"date": "2021-10-28", "close": 5.32, "volume": 1508250.0}, {"date": "2021-10-29", "close": 5.47, "volume": 341457.0}, {"date": "2021-11-01", "close": 5.73, "volume": 422498.0}, {"date": "2021-11-02", "close": 5.8, "volume": 297671.0}, {"date": "2021-11-03", "close": 5.98, "volume": 328978.0}, {"date": "2021-11-04", "close": 6.03, "volume": 296458.0}, {"date": "2021-11-05", "close": 6.06, "volume": 423598.0}, {"date": "2021-11-08", "close": 6.17, "volume": 315051.0}, {"date": "2021-11-09", "close": 6.2, "volume": 215711.0}, {"date": "2021-11-10", "close": 6.05, "volume": 310510.0}, {"date": "2021-11-11", "close": 6.04, "volume": 262518.0}, {"date": "2021-11-12", "close": 6.2, "volume": 144174.0}, {"date": "2021-11-15", "close": 6.11, "volume": 163655.0}, {"date": "2021-11-16", "close": 6.11, "volume": 164298.0}, {"date": "2021-11-17", "close": 6.04, "volume": 202307.0}, {"date": "2021-11-18", "close": 5.87, "volume": 246162.0}, {"date": "2021-11-19", "close": 5.78, "volume": 242724.0}, {"date": "2021-11-22", "close": 5.77, "volume": 309084.0}, {"date": "2021-11-23", "close": 5.8, "volume": 203068.0}, {"date": "2021-11-24", "close": 5.89, "volume": 105231.0}, {"date": "2021-11-26", "close": 5.6, "volume": 182955.0}, {"date": "2021-11-29", "close": 5.53, "volume": 233032.0}, {"date": "2021-11-30", "close": 5.45, "volume": 261288.0}, {"date": "2021-12-01", "close": 5.23, "volume": 208985.0}, {"date": "2021-12-02", "close": 5.48, "volume": 245128.0}, {"date": "2021-12-03", "close": 5.39, "volume": 238589.0}, {"date": "2021-12-06", "close": 5.42, "volume": 257109.0}, {"date": "2021-12-07", "close": 5.58, "volume": 219068.0}, {"date": "2021-12-08", "close": 5.68, "volume": 237877.0}, {"date": "2021-12-09", "close": 5.68, "volume": 1353310.0}, {"date": "2021-12-10", "close": 5.58, "volume": 487390.0}, {"date": "2021-12-13", "close": 5.76, "volume": 542464.0}, {"date": "2021-12-14", "close": 5.8, "volume": 359546.0}, {"date": "2021-12-15", "close": 5.93, "volume": 339167.0}, {"date": "2021-12-16", "close": 5.97, "volume": 327046.0}, {"date": "2021-12-17", "close": 6.27, "volume": 1907938.0}, {"date": "2021-12-20", "close": 6.06, "volume": 574928.0}, {"date": "2021-12-21", "close": 6.2, "volume": 302314.0}, {"date": "2021-12-22", "close": 6.1, "volume": 301977.0}, {"date": "2021-12-23", "close": 6.08, "volume": 252550.0}, {"date": "2021-12-27", "close": 6.2, "volume": 136364.0}, {"date": "2021-12-28", "close": 6.08, "volume": 206263.0}, {"date": "2021-12-29", "close": 6.1, "volume": 195475.0}, {"date": "2021-12-30", "close": 6.07, "volume": 186535.0}, {"date": "2021-12-31", "close": 6.05, "volume": 180794.0}, {"date": "2022-01-03", "close": 6.09, "volume": 317568.0}, {"date": "2022-01-04", "close": 6.1, "volume": 274267.0}, {"date": "2022-01-05", "close": 6.11, "volume": 357964.0}, {"date": "2022-01-06", "close": 6.12, "volume": 341002.0}, {"date": "2022-01-07", "close": 6.11, "volume": 265500.0}, {"date": "2022-01-10", "close": 6.19, "volume": 229880.0}, {"date": "2022-01-11", "close": 6.09, "volume": 1132228.0}, {"date": "2022-01-12", "close": 6.17, "volume": 392900.0}, {"date": "2022-01-13", "close": 6.12, "volume": 254802.0}, {"date": "2022-01-14", "close": 5.86, "volume": 795849.0}, {"date": "2022-01-18", "close": 5.42, "volume": 612181.0}, {"date": "2022-01-19", "close": 5.29, "volume": 488443.0}, {"date": "2022-01-20", "close": 5.31, "volume": 347952.0}, {"date": "2022-01-21", "close": 4.455, "volume": 834030.0}, {"date": "2022-01-24", "close": 4.45, "volume": 575828.0}, {"date": "2022-01-25", "close": 4.34, "volume": 491962.0}, {"date": "2022-01-26", "close": 4.08, "volume": 675403.0}, {"date": "2022-01-27", "close": 4.09, "volume": 414752.0}, {"date": "2022-01-28", "close": 4.18, "volume": 467816.0}, {"date": "2022-01-31", "close": 4.5, "volume": 413169.0}, {"date": "2022-02-01", "close": 4.41, "volume": 320061.0}, {"date": "2022-02-02", "close": 4.3, "volume": 370151.0}, {"date": "2022-02-03", "close": 4.34, "volume": 318147.0}, {"date": "2022-02-04", "close": 4.36, "volume": 247698.0}, {"date": "2022-02-07", "close": 4.44, "volume": 285015.0}, {"date": "2022-02-08", "close": 4.55, "volume": 319316.0}, {"date": "2022-02-09", "close": 4.47, "volume": 407096.0}, {"date": "2022-02-10", "close": 4.33, "volume": 686740.0}, {"date": "2022-02-11", "close": 4.28, "volume": 319310.0}, {"date": "2022-02-14", "close": 4.36, "volume": 204766.0}, {"date": "2022-02-15", "close": 4.61, "volume": 332190.0}, {"date": "2022-02-16", "close": 4.53, "volume": 392206.0}, {"date": "2022-02-17", "close": 3.5, "volume": 4221232.0}, {"date": "2022-02-18", "close": 3.485, "volume": 700195.0}, {"date": "2022-02-22", "close": 3.37, "volume": 1005185.0}, {"date": "2022-02-23", "close": 3.2, "volume": 392635.0}, {"date": "2022-02-24", "close": 3.19, "volume": 863215.0}, {"date": "2022-02-25", "close": 3.16, "volume": 648575.0}, {"date": "2022-02-28", "close": 3.04, "volume": 962241.0}, {"date": "2022-03-01", "close": 2.9, "volume": 645095.0}, {"date": "2022-03-02", "close": 2.97, "volume": 526991.0}, {"date": "2022-03-03", "close": 2.89, "volume": 512967.0}, {"date": "2022-03-04", "close": 2.86, "volume": 519244.0}, {"date": "2022-03-07", "close": 2.92, "volume": 641478.0}, {"date": "2022-03-08", "close": 2.87, "volume": 920906.0}, {"date": "2022-03-09", "close": 2.92, "volume": 654545.0}, {"date": "2022-03-10", "close": 2.96, "volume": 759428.0}, {"date": "2022-03-11", "close": 2.93, "volume": 881448.0}, {"date": "2022-03-14", "close": 2.81, "volume": 1367884.0}, {"date": "2022-03-15", "close": 2.99, "volume": 712068.0}, {"date": "2022-03-16", "close": 3.43, "volume": 1016279.0}, {"date": "2022-03-17", "close": 3.38, "volume": 474592.0}, {"date": "2022-03-18", "close": 3.35, "volume": 2653086.0}, {"date": "2022-03-21", "close": 3.28, "volume": 465211.0}, {"date": "2022-03-22", "close": 3.32, "volume": 345033.0}, {"date": "2022-03-23", "close": 3.19, "volume": 301481.0}, {"date": "2022-03-24", "close": 3.21, "volume": 272639.0}, {"date": "2022-03-25", "close": 3.19, "volume": 228344.0}, {"date": "2022-03-28", "close": 3.18, "volume": 289630.0}, {"date": "2022-03-29", "close": 3.27, "volume": 303925.0}, {"date": "2022-03-30", "close": 3.13, "volume": 236376.0}, {"date": "2022-03-31", "close": 3.09, "volume": 394348.0}, {"date": "2022-04-01", "close": 3.12, "volume": 289638.0}, {"date": "2022-04-04", "close": 3.18, "volume": 259899.0}, {"date": "2022-04-05", "close": 3.08, "volume": 341889.0}, {"date": "2022-04-06", "close": 3.05, "volume": 305288.0}, {"date": "2022-04-07", "close": 3.05, "volume": 338451.0}, {"date": "2022-04-08", "close": 3.01, "volume": 231644.0}, {"date": "2022-04-11", "close": 3.0, "volume": 238381.0}, {"date": "2022-04-12", "close": 3.01, "volume": 232185.0}, {"date": "2022-04-13", "close": 3.11, "volume": 340879.0}, {"date": "2022-04-14", "close": 3.11, "volume": 219141.0}, {"date": "2022-04-18", "close": 3.12, "volume": 146049.0}, {"date": "2022-04-19", "close": 3.22, "volume": 172181.0}, {"date": "2022-04-20", "close": 3.21, "volume": 123968.0}, {"date": "2022-04-21", "close": 3.13, "volume": 167488.0}, {"date": "2022-04-22", "close": 3.1, "volume": 153504.0}, {"date": "2022-04-25", "close": 3.07, "volume": 247175.0}, {"date": "2022-04-26", "close": 3.04, "volume": 254312.0}, {"date": "2022-04-27", "close": 3.05, "volume": 294637.0}, {"date": "2022-04-28", "close": 3.3, "volume": 403043.0}, {"date": "2022-04-29", "close": 3.45, "volume": 639450.0}, {"date": "2022-05-02", "close": 3.5, "volume": 373742.0}, {"date": "2022-05-03", "close": 3.45, "volume": 201947.0}, {"date": "2022-05-04", "close": 3.64, "volume": 272710.0}, {"date": "2022-05-05", "close": 3.32, "volume": 254382.0}, {"date": "2022-05-06", "close": 3.24, "volume": 211369.0}, {"date": "2022-05-09", "close": 3.04, "volume": 300378.0}, {"date": "2022-05-10", "close": 3.07, "volume": 479152.0}, {"date": "2022-05-11", "close": 2.97, "volume": 215415.0}, {"date": "2022-05-12", "close": 2.95, "volume": 373597.0}, {"date": "2022-05-13", "close": 3.1, "volume": 376618.0}, {"date": "2022-05-16", "close": 3.0, "volume": 211702.0}, {"date": "2022-05-17", "close": 3.14, "volume": 357933.0}, {"date": "2022-05-18", "close": 2.92, "volume": 281658.0}, {"date": "2022-05-19", "close": 3.01, "volume": 433668.0}, {"date": "2022-05-20", "close": 2.88, "volume": 329319.0}, {"date": "2022-05-23", "close": 2.75, "volume": 283990.0}, {"date": "2022-05-24", "close": 2.73, "volume": 336062.0}, {"date": "2022-05-25", "close": 2.68, "volume": 276379.0}, {"date": "2022-05-26", "close": 2.72, "volume": 250536.0}, {"date": "2022-05-27", "close": 2.81, "volume": 195270.0}, {"date": "2022-05-31", "close": 2.83, "volume": 1459369.0}, {"date": "2022-06-01", "close": 2.97, "volume": 614109.0}, {"date": "2022-06-02", "close": 3.13, "volume": 475257.0}, {"date": "2022-06-03", "close": 3.0, "volume": 382912.0}, {"date": "2022-06-06", "close": 2.95, "volume": 338411.0}, {"date": "2022-06-07", "close": 2.98, "volume": 292462.0}, {"date": "2022-06-08", "close": 2.94, "volume": 230681.0}, {"date": "2022-06-09", "close": 2.85, "volume": 602357.0}, {"date": "2022-06-10", "close": 2.79, "volume": 894188.0}, {"date": "2022-06-13", "close": 2.62, "volume": 692501.0}, {"date": "2022-06-14", "close": 2.65, "volume": 512326.0}, {"date": "2022-06-15", "close": 3.11, "volume": 3851191.0}, {"date": "2022-06-16", "close": 2.76, "volume": 957628.0}, {"date": "2022-06-17", "close": 2.77, "volume": 3225127.0}, {"date": "2022-06-21", "close": 2.89, "volume": 497756.0}, {"date": "2022-06-22", "close": 2.89, "volume": 393520.0}, {"date": "2022-06-23", "close": 2.92, "volume": 217537.0}, {"date": "2022-06-24", "close": 2.84, "volume": 644877.0}, {"date": "2022-06-27", "close": 3.03, "volume": 1056974.0}, {"date": "2022-06-28", "close": 3.0, "volume": 347615.0}, {"date": "2022-06-29", "close": 2.96, "volume": 337409.0}, {"date": "2022-06-30", "close": 3.04, "volume": 321778.0}, {"date": "2022-07-01", "close": 3.04, "volume": 244293.0}, {"date": "2022-07-05", "close": 3.09, "volume": 310459.0}, {"date": "2022-07-06", "close": 2.97, "volume": 382061.0}, {"date": "2022-07-07", "close": 3.12, "volume": 248894.0}, {"date": "2022-07-08", "close": 3.18, "volume": 288391.0}, {"date": "2022-07-11", "close": 3.0, "volume": 159007.0}, {"date": "2022-07-12", "close": 3.09, "volume": 218312.0}, {"date": "2022-07-13", "close": 3.15, "volume": 185823.0}, {"date": "2022-07-14", "close": 3.18, "volume": 194059.0}, {"date": "2022-07-15", "close": 3.25, "volume": 290551.0}, {"date": "2022-07-18", "close": 3.14, "volume": 220102.0}, {"date": "2022-07-19", "close": 3.32, "volume": 137015.0}, {"date": "2022-07-20", "close": 3.41, "volume": 195239.0}, {"date": "2022-07-21", "close": 3.42, "volume": 90188.0}, {"date": "2022-07-22", "close": 3.28, "volume": 158985.0}, {"date": "2022-07-25", "close": 3.58, "volume": 606109.0}, {"date": "2022-07-26", "close": 3.56, "volume": 366099.0}, {"date": "2022-07-27", "close": 3.63, "volume": 272868.0}, {"date": "2022-07-28", "close": 3.3, "volume": 596856.0}, {"date": "2022-07-29", "close": 3.39, "volume": 374132.0}, {"date": "2022-08-01", "close": 3.25, "volume": 515385.0}, {"date": "2022-08-02", "close": 3.31, "volume": 290961.0}, {"date": "2022-08-03", "close": 3.33, "volume": 429591.0}, {"date": "2022-08-04", "close": 3.3, "volume": 582346.0}, {"date": "2022-08-05", "close": 3.26, "volume": 430778.0}, {"date": "2022-08-08", "close": 3.25, "volume": 260217.0}, {"date": "2022-08-09", "close": 3.21, "volume": 197999.0}, {"date": "2022-08-10", "close": 3.27, "volume": 254313.0}, {"date": "2022-08-11", "close": 3.24, "volume": 690041.0}, {"date": "2022-08-12", "close": 3.3, "volume": 302052.0}, {"date": "2022-08-15", "close": 3.36, "volume": 475853.0}, {"date": "2022-08-16", "close": 3.37, "volume": 331532.0}, {"date": "2022-08-17", "close": 3.46, "volume": 773833.0}, {"date": "2022-08-18", "close": 3.68, "volume": 719007.0}, {"date": "2022-08-19", "close": 3.53, "volume": 286861.0}, {"date": "2022-08-22", "close": 3.43, "volume": 427292.0}, {"date": "2022-08-23", "close": 3.4, "volume": 316392.0}, {"date": "2022-08-24", "close": 3.48, "volume": 189386.0}, {"date": "2022-08-25", "close": 3.53, "volume": 201751.0}, {"date": "2022-08-26", "close": 3.53, "volume": 209970.0}, {"date": "2022-08-29", "close": 3.32, "volume": 327466.0}, {"date": "2022-08-30", "close": 3.47, "volume": 271614.0}, {"date": "2022-08-31", "close": 3.51, "volume": 1496682.0}, {"date": "2022-09-01", "close": 3.3, "volume": 671667.0}, {"date": "2022-09-02", "close": 3.42, "volume": 357686.0}, {"date": "2022-09-06", "close": 2.98, "volume": 882876.0}, {"date": "2022-09-07", "close": 3.0, "volume": 717708.0}, {"date": "2022-09-08", "close": 3.09, "volume": 623371.0}, {"date": "2022-09-09", "close": 3.23, "volume": 725124.0}, {"date": "2022-09-12", "close": 3.57, "volume": 1578584.0}, {"date": "2022-09-13", "close": 3.11, "volume": 637112.0}, {"date": "2022-09-14", "close": 3.1, "volume": 914251.0}, {"date": "2022-09-15", "close": 2.95, "volume": 893120.0}, {"date": "2022-09-16", "close": 2.91, "volume": 8470982.0}, {"date": "2022-09-19", "close": 2.76, "volume": 739628.0}, {"date": "2022-09-20", "close": 2.77, "volume": 603924.0}, {"date": "2022-09-21", "close": 2.68, "volume": 365963.0}, {"date": "2022-09-22", "close": 2.68, "volume": 310177.0}, {"date": "2022-09-23", "close": 2.45, "volume": 604066.0}, {"date": "2022-09-26", "close": 2.39, "volume": 423515.0}, {"date": "2022-09-27", "close": 2.35, "volume": 410535.0}, {"date": "2022-09-28", "close": 2.48, "volume": 567916.0}, {"date": "2022-09-29", "close": 2.33, "volume": 397998.0}, {"date": "2022-09-30", "close": 2.22, "volume": 374664.0}, {"date": "2022-10-03", "close": 2.31, "volume": 573322.0}, {"date": "2022-10-04", "close": 2.55, "volume": 601647.0}, {"date": "2022-10-05", "close": 2.53, "volume": 280427.0}, {"date": "2022-10-06", "close": 2.53, "volume": 203774.0}, {"date": "2022-10-07", "close": 2.38, "volume": 187227.0}, {"date": "2022-10-10", "close": 2.32, "volume": 231241.0}, {"date": "2022-10-11", "close": 2.24, "volume": 295645.0}, {"date": "2022-10-12", "close": 2.3, "volume": 282146.0}, {"date": "2022-10-13", "close": 2.36, "volume": 290809.0}, {"date": "2022-10-14", "close": 2.3, "volume": 315124.0}, {"date": "2022-10-17", "close": 2.48, "volume": 507006.0}, {"date": "2022-10-18", "close": 2.48, "volume": 595098.0}, {"date": "2022-10-19", "close": 2.42, "volume": 259851.0}, {"date": "2022-10-20", "close": 2.5, "volume": 299525.0}, {"date": "2022-10-21", "close": 2.69, "volume": 340075.0}, {"date": "2022-10-24", "close": 2.71, "volume": 349947.0}, {"date": "2022-10-25", "close": 2.77, "volume": 544387.0}, {"date": "2022-10-26", "close": 2.84, "volume": 627955.0}, {"date": "2022-10-27", "close": 2.79, "volume": 642652.0}, {"date": "2022-10-28", "close": 2.71, "volume": 224376.0}, {"date": "2022-10-31", "close": 2.65, "volume": 557327.0}, {"date": "2022-11-01", "close": 2.6, "volume": 263104.0}, {"date": "2022-11-02", "close": 2.5, "volume": 294757.0}, {"date": "2022-11-03", "close": 2.53, "volume": 383255.0}, {"date": "2022-11-04", "close": 2.51, "volume": 285310.0}, {"date": "2022-11-07", "close": 2.76, "volume": 597758.0}, {"date": "2022-11-08", "close": 2.6, "volume": 787167.0}, {"date": "2022-11-09", "close": 2.54, "volume": 501199.0}, {"date": "2022-11-10", "close": 2.71, "volume": 732203.0}, {"date": "2022-11-11", "close": 2.75, "volume": 683568.0}, {"date": "2022-11-14", "close": 2.73, "volume": 442771.0}, {"date": "2022-11-15", "close": 2.69, "volume": 393956.0}, {"date": "2022-11-16", "close": 2.65, "volume": 270418.0}, {"date": "2022-11-17", "close": 2.72, "volume": 372280.0}, {"date": "2022-11-18", "close": 2.75, "volume": 927856.0}, {"date": "2022-11-21", "close": 2.7, "volume": 453674.0}, {"date": "2022-11-22", "close": 2.62, "volume": 502621.0}, {"date": "2022-11-23", "close": 2.59, "volume": 702451.0}, {"date": "2022-11-25", "close": 2.59, "volume": 233830.0}, {"date": "2022-11-28", "close": 2.54, "volume": 319784.0}, {"date": "2022-11-29", "close": 2.49, "volume": 336556.0}, {"date": "2022-11-30", "close": 2.53, "volume": 1290481.0}, {"date": "2022-12-01", "close": 2.49, "volume": 1681227.0}, {"date": "2022-12-02", "close": 2.5, "volume": 1220155.0}, {"date": "2022-12-05", "close": 2.5, "volume": 730508.0}, {"date": "2022-12-06", "close": 2.43, "volume": 658829.0}, {"date": "2022-12-07", "close": 2.26, "volume": 580019.0}, {"date": "2022-12-08", "close": 2.47, "volume": 1186037.0}, {"date": "2022-12-09", "close": 2.62, "volume": 911132.0}, {"date": "2022-12-12", "close": 2.65, "volume": 609523.0}, {"date": "2022-12-13", "close": 2.89, "volume": 1485679.0}, {"date": "2022-12-14", "close": 3.01, "volume": 1118670.0}, {"date": "2022-12-15", "close": 2.8, "volume": 783675.0}, {"date": "2022-12-16", "close": 2.78, "volume": 4860416.0}, {"date": "2022-12-19", "close": 2.61, "volume": 708516.0}, {"date": "2022-12-20", "close": 2.6, "volume": 482013.0}, {"date": "2022-12-21", "close": 2.64, "volume": 437203.0}, {"date": "2022-12-22", "close": 2.61, "volume": 395803.0}, {"date": "2022-12-23", "close": 2.65, "volume": 223115.0}, {"date": "2022-12-27", "close": 2.62, "volume": 231586.0}, {"date": "2022-12-28", "close": 2.58, "volume": 360507.0}, {"date": "2022-12-29", "close": 2.76, "volume": 392591.0}, {"date": "2022-12-30", "close": 2.79, "volume": 452453.0}, {"date": "2023-01-03", "close": 2.75, "volume": 388655.0}, {"date": "2023-01-04", "close": 2.75, "volume": 342577.0}, {"date": "2023-01-05", "close": 2.7, "volume": 315727.0}, {"date": "2023-01-06", "close": 2.86, "volume": 372567.0}, {"date": "2023-01-09", "close": 2.93, "volume": 267396.0}, {"date": "2023-01-10", "close": 2.94, "volume": 165688.0}, {"date": "2023-01-11", "close": 2.98, "volume": 362949.0}, {"date": "2023-01-12", "close": 3.05, "volume": 527281.0}, {"date": "2023-01-13", "close": 3.07, "volume": 395998.0}, {"date": "2023-01-17", "close": 3.05, "volume": 270239.0}, {"date": "2023-01-18", "close": 3.11, "volume": 490274.0}, {"date": "2023-01-19", "close": 3.21, "volume": 425765.0}, {"date": "2023-01-20", "close": 3.26, "volume": 466255.0}, {"date": "2023-01-23", "close": 3.41, "volume": 970460.0}, {"date": "2023-01-24", "close": 3.37, "volume": 296227.0}, {"date": "2023-01-25", "close": 3.46, "volume": 426781.0}, {"date": "2023-01-26", "close": 3.5, "volume": 391578.0}, {"date": "2023-01-27", "close": 3.44, "volume": 253210.0}, {"date": "2023-01-30", "close": 3.41, "volume": 408697.0}, {"date": "2023-01-31", "close": 3.51, "volume": 1571061.0}, {"date": "2023-02-01", "close": 3.8, "volume": 1039129.0}, {"date": "2023-02-02", "close": 3.91, "volume": 659438.0}, {"date": "2023-02-03", "close": 3.85, "volume": 311698.0}, {"date": "2023-02-06", "close": 3.86, "volume": 316464.0}, {"date": "2023-02-07", "close": 3.82, "volume": 309346.0}, {"date": "2023-02-08", "close": 3.8, "volume": 287258.0}, {"date": "2023-02-09", "close": 3.5, "volume": 452071.0}, {"date": "2023-02-10", "close": 3.52, "volume": 393718.0}, {"date": "2023-02-13", "close": 3.59, "volume": 229609.0}, {"date": "2023-02-14", "close": 3.59, "volume": 326325.0}, {"date": "2023-02-15", "close": 3.8, "volume": 696163.0}, {"date": "2023-02-16", "close": 4.63, "volume": 3086365.0}, {"date": "2023-02-17", "close": 4.48, "volume": 906558.0}, {"date": "2023-02-21", "close": 4.3, "volume": 755123.0}, {"date": "2023-02-22", "close": 4.17, "volume": 923410.0}, {"date": "2023-02-23", "close": 4.26, "volume": 634317.0}, {"date": "2023-02-24", "close": 4.25, "volume": 776235.0}, {"date": "2023-02-27", "close": 4.31, "volume": 794763.0}, {"date": "2023-02-28", "close": 4.46, "volume": 956170.0}, {"date": "2023-03-01", "close": 4.27, "volume": 633476.0}, {"date": "2023-03-02", "close": 4.29, "volume": 409261.0}, {"date": "2023-03-03", "close": 4.2, "volume": 642938.0}, {"date": "2023-03-06", "close": 4.14, "volume": 495936.0}, {"date": "2023-03-07", "close": 4.47, "volume": 1448083.0}, {"date": "2023-03-08", "close": 4.49, "volume": 1037582.0}, {"date": "2023-03-09", "close": 4.39, "volume": 567017.0}, {"date": "2023-03-10", "close": 4.25, "volume": 652981.0}, {"date": "2023-03-13", "close": 3.59, "volume": 2862945.0}, {"date": "2023-03-14", "close": 3.71, "volume": 1528218.0}, {"date": "2023-03-15", "close": 3.54, "volume": 1730144.0}, {"date": "2023-03-16", "close": 3.58, "volume": 1629432.0}, {"date": "2023-03-17", "close": 3.62, "volume": 9269874.0}, {"date": "2023-03-20", "close": 3.71, "volume": 1192355.0}, {"date": "2023-03-21", "close": 3.82, "volume": 783119.0}, {"date": "2023-03-22", "close": 3.64, "volume": 382047.0}, {"date": "2023-03-23", "close": 3.69, "volume": 571114.0}, {"date": "2023-03-24", "close": 3.74, "volume": 390700.0}, {"date": "2023-03-27", "close": 3.18, "volume": 2123619.0}, {"date": "2023-03-28", "close": 3.34, "volume": 1607241.0}, {"date": "2023-03-29", "close": 3.42, "volume": 672558.0}, {"date": "2023-03-30", "close": 3.44, "volume": 751130.0}, {"date": "2023-03-31", "close": 3.42, "volume": 1177404.0}, {"date": "2023-04-03", "close": 3.33, "volume": 805256.0}, {"date": "2023-04-04", "close": 3.26, "volume": 491710.0}, {"date": "2023-04-05", "close": 3.3, "volume": 947233.0}, {"date": "2023-04-06", "close": 3.37, "volume": 391598.0}, {"date": "2023-04-10", "close": 3.37, "volume": 1222025.0}, {"date": "2023-04-11", "close": 3.15, "volume": 1283551.0}, {"date": "2023-04-12", "close": 2.95, "volume": 978116.0}, {"date": "2023-04-13", "close": 2.95, "volume": 822954.0}, {"date": "2023-04-14", "close": 2.8, "volume": 1168355.0}, {"date": "2023-04-17", "close": 2.74, "volume": 734002.0}, {"date": "2023-04-18", "close": 2.64, "volume": 736470.0}, {"date": "2023-04-19", "close": 2.57, "volume": 1030023.0}, {"date": "2023-04-20", "close": 2.5, "volume": 693050.0}, {"date": "2023-04-21", "close": 2.54, "volume": 515921.0}, {"date": "2023-04-24", "close": 2.46, "volume": 873603.0}, {"date": "2023-04-25", "close": 2.37, "volume": 852861.0}, {"date": "2023-04-26", "close": 2.3, "volume": 876503.0}, {"date": "2023-04-27", "close": 2.565, "volume": 1006245.0}, {"date": "2023-04-28", "close": 2.56, "volume": 802521.0}, {"date": "2023-05-01", "close": 2.69, "volume": 880087.0}, {"date": "2023-05-02", "close": 2.64, "volume": 768193.0}, {"date": "2023-05-03", "close": 2.61, "volume": 573004.0}, {"date": "2023-05-04", "close": 2.6, "volume": 473259.0}, {"date": "2023-05-05", "close": 2.64, "volume": 380733.0}, {"date": "2023-05-08", "close": 2.64, "volume": 478199.0}, {"date": "2023-05-09", "close": 2.59, "volume": 561502.0}, {"date": "2023-05-10", "close": 2.63, "volume": 386488.0}, {"date": "2023-05-11", "close": 2.56, "volume": 490402.0}, {"date": "2023-05-12", "close": 2.53, "volume": 389379.0}, {"date": "2023-05-15", "close": 2.68, "volume": 442715.0}, {"date": "2023-05-16", "close": 2.66, "volume": 450948.0}, {"date": "2023-05-17", "close": 2.78, "volume": 319387.0}, {"date": "2023-05-18", "close": 2.82, "volume": 356052.0}, {"date": "2023-05-19", "close": 2.83, "volume": 556012.0}, {"date": "2023-05-22", "close": 2.98, "volume": 778223.0}, {"date": "2023-05-23", "close": 2.87, "volume": 528562.0}, {"date": "2023-05-24", "close": 2.73, "volume": 320083.0}, {"date": "2023-05-25", "close": 2.71, "volume": 316573.0}, {"date": "2023-05-26", "close": 2.77, "volume": 293957.0}, {"date": "2023-05-30", "close": 2.79, "volume": 506122.0}, {"date": "2023-05-31", "close": 2.78, "volume": 2801604.0}, {"date": "2023-06-01", "close": 2.86, "volume": 482073.0}, {"date": "2023-06-02", "close": 2.93, "volume": 460172.0}, {"date": "2023-06-05", "close": 2.79, "volume": 367574.0}, {"date": "2023-06-06", "close": 2.85, "volume": 541093.0}, {"date": "2023-06-07", "close": 2.82, "volume": 637054.0}, {"date": "2023-06-08", "close": 2.83, "volume": 273948.0}, {"date": "2023-06-09", "close": 2.73, "volume": 350589.0}, {"date": "2023-06-12", "close": 2.77, "volume": 448681.0}, {"date": "2023-06-13", "close": 2.86, "volume": 324990.0}, {"date": "2023-06-14", "close": 2.92, "volume": 615367.0}, {"date": "2023-06-15", "close": 2.96, "volume": 326555.0}, {"date": "2023-06-16", "close": 2.84, "volume": 972357.0}, {"date": "2023-06-20", "close": 2.91, "volume": 441943.0}, {"date": "2023-06-21", "close": 2.84, "volume": 426030.0}, {"date": "2023-06-22", "close": 2.85, "volume": 536602.0}, {"date": "2023-06-23", "close": 2.78, "volume": 2533113.0}, {"date": "2023-06-26", "close": 2.63, "volume": 541678.0}, {"date": "2023-06-27", "close": 2.54, "volume": 502489.0}, {"date": "2023-06-28", "close": 2.61, "volume": 424481.0}, {"date": "2023-06-29", "close": 2.64, "volume": 223475.0}, {"date": "2023-06-30", "close": 2.79, "volume": 797543.0}, {"date": "2023-07-03", "close": 2.86, "volume": 341308.0}, {"date": "2023-07-05", "close": 2.75, "volume": 436314.0}, {"date": "2023-07-06", "close": 2.61, "volume": 395026.0}, {"date": "2023-07-07", "close": 2.74, "volume": 386775.0}, {"date": "2023-07-10", "close": 2.78, "volume": 265058.0}, {"date": "2023-07-11", "close": 2.76, "volume": 224779.0}, {"date": "2023-07-12", "close": 2.88, "volume": 354862.0}, {"date": "2023-07-13", "close": 3.01, "volume": 583535.0}, {"date": "2023-07-14", "close": 2.89, "volume": 425585.0}, {"date": "2023-07-17", "close": 2.91, "volume": 272411.0}, {"date": "2023-07-18", "close": 2.98, "volume": 355325.0}, {"date": "2023-07-19", "close": 3.39, "volume": 2034515.0}, {"date": "2023-07-20", "close": 3.36, "volume": 804810.0}, {"date": "2023-07-21", "close": 3.44, "volume": 843444.0}, {"date": "2023-07-24", "close": 3.48, "volume": 781917.0}, {"date": "2023-07-25", "close": 3.45, "volume": 500207.0}, {"date": "2023-07-26", "close": 3.44, "volume": 637382.0}, {"date": "2023-07-27", "close": 3.27, "volume": 2001967.0}, {"date": "2023-07-28", "close": 3.26, "volume": 657558.0}, {"date": "2023-07-31", "close": 3.18, "volume": 675278.0}, {"date": "2023-08-01", "close": 3.2, "volume": 413005.0}, {"date": "2023-08-02", "close": 3.16, "volume": 411193.0}, {"date": "2023-08-03", "close": 3.08, "volume": 380461.0}, {"date": "2023-08-04", "close": 3.03, "volume": 297694.0}, {"date": "2023-08-07", "close": 2.99, "volume": 328838.0}, {"date": "2023-08-08", "close": 2.97, "volume": 416060.0}, {"date": "2023-08-09", "close": 2.86, "volume": 420035.0}, {"date": "2023-08-10", "close": 2.89, "volume": 305197.0}, {"date": "2023-08-11", "close": 2.9, "volume": 249976.0}, {"date": "2023-08-14", "close": 2.95, "volume": 236037.0}, {"date": "2023-08-15", "close": 2.92, "volume": 297628.0}, {"date": "2023-08-16", "close": 2.9, "volume": 235917.0}, {"date": "2023-08-17", "close": 2.85, "volume": 251542.0}, {"date": "2023-08-18", "close": 2.88, "volume": 215439.0}, {"date": "2023-08-21", "close": 2.86, "volume": 212435.0}, {"date": "2023-08-22", "close": 2.87, "volume": 533798.0}, {"date": "2023-08-23", "close": 2.87, "volume": 224247.0}, {"date": "2023-08-24", "close": 2.8, "volume": 439974.0}, {"date": "2023-08-25", "close": 2.76, "volume": 282894.0}, {"date": "2023-08-28", "close": 2.76, "volume": 281233.0}, {"date": "2023-08-29", "close": 2.86, "volume": 278753.0}, {"date": "2023-08-30", "close": 2.93, "volume": 256760.0}, {"date": "2023-08-31", "close": 2.96, "volume": 483638.0}, {"date": "2023-09-01", "close": 2.96, "volume": 337459.0}, {"date": "2023-09-05", "close": 2.83, "volume": 250564.0}, {"date": "2023-09-06", "close": 2.84, "volume": 280512.0}, {"date": "2023-09-07", "close": 2.75, "volume": 406908.0}, {"date": "2023-09-08", "close": 2.76, "volume": 149774.0}, {"date": "2023-09-11", "close": 2.76, "volume": 527863.0}, {"date": "2023-09-12", "close": 2.73, "volume": 395545.0}, {"date": "2023-09-13", "close": 2.71, "volume": 409609.0}, {"date": "2023-09-14", "close": 2.83, "volume": 365033.0}, {"date": "2023-09-15", "close": 2.82, "volume": 1726165.0}, {"date": "2023-09-18", "close": 2.78, "volume": 185918.0}, {"date": "2023-09-19", "close": 2.76, "volume": 215981.0}, {"date": "2023-09-20", "close": 2.76, "volume": 176057.0}, {"date": "2023-09-21", "close": 2.68, "volume": 306396.0}, {"date": "2023-09-22", "close": 2.7, "volume": 224529.0}, {"date": "2023-09-25", "close": 2.82, "volume": 301406.0}, {"date": "2023-09-26", "close": 2.74, "volume": 200104.0}, {"date": "2023-09-27", "close": 2.67, "volume": 183168.0}, {"date": "2023-09-28", "close": 2.73, "volume": 386023.0}, {"date": "2023-09-29", "close": 2.68, "volume": 317496.0}, {"date": "2023-10-02", "close": 2.57, "volume": 271501.0}, {"date": "2023-10-03", "close": 2.58, "volume": 279252.0}, {"date": "2023-10-04", "close": 2.57, "volume": 211540.0}, {"date": "2023-10-05", "close": 2.44, "volume": 579046.0}, {"date": "2023-10-06", "close": 2.5, "volume": 231073.0}, {"date": "2023-10-09", "close": 2.47, "volume": 380572.0}, {"date": "2023-10-10", "close": 2.51, "volume": 570397.0}, {"date": "2023-10-11", "close": 2.51, "volume": 423984.0}, {"date": "2023-10-12", "close": 2.42, "volume": 426743.0}, {"date": "2023-10-13", "close": 2.07, "volume": 766723.0}, {"date": "2023-10-16", "close": 2.1, "volume": 786273.0}, {"date": "2023-10-17", "close": 2.15, "volume": 670936.0}, {"date": "2023-10-18", "close": 2.07, "volume": 441688.0}, {"date": "2023-10-19", "close": 1.92, "volume": 420163.0}, {"date": "2023-10-20", "close": 1.945, "volume": 329626.0}, {"date": "2023-10-23", "close": 1.97, "volume": 325027.0}, {"date": "2023-10-24", "close": 1.95, "volume": 417999.0}, {"date": "2023-10-25", "close": 1.9, "volume": 491068.0}, {"date": "2023-10-26", "close": 1.95, "volume": 1543375.0}, {"date": "2023-10-27", "close": 2.08, "volume": 458136.0}, {"date": "2023-10-30", "close": 1.9, "volume": 605428.0}, {"date": "2023-10-31", "close": 1.88, "volume": 290866.0}, {"date": "2023-11-01", "close": 1.86, "volume": 351958.0}, {"date": "2023-11-02", "close": 1.93, "volume": 356637.0}, {"date": "2023-11-03", "close": 2.06, "volume": 349731.0}, {"date": "2023-11-06", "close": 2.11, "volume": 346994.0}, {"date": "2023-11-07", "close": 2.01, "volume": 551979.0}, {"date": "2023-11-08", "close": 2.02, "volume": 465597.0}, {"date": "2023-11-09", "close": 1.99, "volume": 465543.0}, {"date": "2023-11-10", "close": 2.0, "volume": 248552.0}, {"date": "2023-11-13", "close": 1.97, "volume": 263191.0}, {"date": "2023-11-14", "close": 2.04, "volume": 578487.0}, {"date": "2023-11-15", "close": 2.05, "volume": 369549.0}, {"date": "2023-11-16", "close": 2.05, "volume": 241023.0}, {"date": "2023-11-17", "close": 2.03, "volume": 415721.0}, {"date": "2023-11-20", "close": 2.11, "volume": 481690.0}, {"date": "2023-11-21", "close": 2.08, "volume": 273099.0}, {"date": "2023-11-22", "close": 2.07, "volume": 192390.0}, {"date": "2023-11-24", "close": 2.12, "volume": 115575.0}, {"date": "2023-11-27", "close": 2.1, "volume": 298733.0}, {"date": "2023-11-28", "close": 2.1, "volume": 234892.0}, {"date": "2023-11-29", "close": 2.14, "volume": 194880.0}, {"date": "2023-11-30", "close": 2.13, "volume": 618381.0}, {"date": "2023-12-01", "close": 2.16, "volume": 353968.0}, {"date": "2023-12-04", "close": 2.17, "volume": 198173.0}, {"date": "2023-12-05", "close": 2.16, "volume": 367699.0}, {"date": "2023-12-06", "close": 2.18, "volume": 493041.0}, {"date": "2023-12-07", "close": 2.18, "volume": 239639.0}, {"date": "2023-12-08", "close": 2.16, "volume": 296584.0}, {"date": "2023-12-11", "close": 2.27, "volume": 546634.0}, {"date": "2023-12-12", "close": 2.26, "volume": 484386.0}, {"date": "2023-12-13", "close": 2.5, "volume": 692445.0}, {"date": "2023-12-14", "close": 2.6, "volume": 565135.0}, {"date": "2023-12-15", "close": 2.65, "volume": 1012707.0}, {"date": "2023-12-18", "close": 2.64, "volume": 538982.0}, {"date": "2023-12-19", "close": 2.64, "volume": 344661.0}, {"date": "2023-12-20", "close": 2.6, "volume": 611440.0}, {"date": "2023-12-21", "close": 2.73, "volume": 437550.0}, {"date": "2023-12-22", "close": 2.9, "volume": 631874.0}, {"date": "2023-12-26", "close": 2.92, "volume": 444648.0}, {"date": "2023-12-27", "close": 2.95, "volume": 309240.0}, {"date": "2023-12-28", "close": 2.93, "volume": 488506.0}, {"date": "2023-12-29", "close": 2.9, "volume": 788080.0}, {"date": "2024-01-02", "close": 3.03, "volume": 554542.0}, {"date": "2024-01-03", "close": 2.92, "volume": 342114.0}, {"date": "2024-01-04", "close": 2.89, "volume": 253510.0}, {"date": "2024-01-05", "close": 2.92, "volume": 343967.0}, {"date": "2024-01-08", "close": 3.07, "volume": 547905.0}, {"date": "2024-01-09", "close": 2.86, "volume": 329079.0}, {"date": "2024-01-10", "close": 2.87, "volume": 330462.0}, {"date": "2024-01-11", "close": 2.88, "volume": 314452.0}, {"date": "2024-01-12", "close": 2.9, "volume": 305524.0}, {"date": "2024-01-16", "close": 2.81, "volume": 350702.0}, {"date": "2024-01-17", "close": 2.84, "volume": 336735.0}, {"date": "2024-01-18", "close": 2.9, "volume": 246459.0}, {"date": "2024-01-19", "close": 2.98, "volume": 371748.0}, {"date": "2024-01-22", "close": 3.06, "volume": 312188.0}, {"date": "2024-01-23", "close": 3.09, "volume": 550028.0}, {"date": "2024-01-24", "close": 3.15, "volume": 369491.0}, {"date": "2024-01-25", "close": 3.19, "volume": 375337.0}, {"date": "2024-01-26", "close": 3.17, "volume": 332151.0}, {"date": "2024-01-29", "close": 3.22, "volume": 341477.0}, {"date": "2024-01-30", "close": 3.15, "volume": 243014.0}, {"date": "2024-01-31", "close": 3.04, "volume": 710715.0}, {"date": "2024-02-01", "close": 3.18, "volume": 493103.0}, {"date": "2024-02-02", "close": 3.1, "volume": 399221.0}, {"date": "2024-02-05", "close": 3.21, "volume": 425895.0}, {"date": "2024-02-06", "close": 3.09, "volume": 543235.0}, {"date": "2024-02-07", "close": 3.13, "volume": 352891.0}, {"date": "2024-02-08", "close": 3.14, "volume": 320974.0}, {"date": "2024-02-09", "close": 3.13, "volume": 295303.0}, {"date": "2024-02-12", "close": 3.14, "volume": 439389.0}, {"date": "2024-02-13", "close": 3.07, "volume": 703364.0}, {"date": "2024-02-14", "close": 3.2, "volume": 677720.0}, {"date": "2024-02-15", "close": 3.43, "volume": 1347249.0}, {"date": "2024-02-16", "close": 3.51, "volume": 679468.0}, {"date": "2024-02-20", "close": 3.35, "volume": 835844.0}, {"date": "2024-02-21", "close": 3.14, "volume": 621148.0}, {"date": "2024-02-22", "close": 3.15, "volume": 420611.0}, {"date": "2024-02-23", "close": 3.11, "volume": 390327.0}, {"date": "2024-02-26", "close": 3.13, "volume": 349593.0}, {"date": "2024-02-27", "close": 3.11, "volume": 235246.0}, {"date": "2024-02-28", "close": 2.92, "volume": 567767.0}, {"date": "2024-02-29", "close": 2.99, "volume": 973520.0}, {"date": "2024-03-01", "close": 2.95, "volume": 243679.0}, {"date": "2024-03-04", "close": 2.91, "volume": 435634.0}, {"date": "2024-03-05", "close": 2.95, "volume": 360720.0}, {"date": "2024-03-06", "close": 2.93, "volume": 275429.0}, {"date": "2024-03-07", "close": 2.94, "volume": 299852.0}, {"date": "2024-03-08", "close": 2.86, "volume": 455387.0}, {"date": "2024-03-11", "close": 2.87, "volume": 295921.0}, {"date": "2024-03-12", "close": 2.86, "volume": 276006.0}, {"date": "2024-03-13", "close": 2.87, "volume": 448827.0}, {"date": "2024-03-14", "close": 2.83, "volume": 339415.0}, {"date": "2024-03-15", "close": 2.94, "volume": 899823.0}, {"date": "2024-03-18", "close": 2.82, "volume": 377499.0}, {"date": "2024-03-19", "close": 2.9, "volume": 427317.0}, {"date": "2024-03-20", "close": 3.03, "volume": 318269.0}, {"date": "2024-03-21", "close": 3.06, "volume": 347029.0}, {"date": "2024-03-22", "close": 3.04, "volume": 229185.0}, {"date": "2024-03-25", "close": 3.12, "volume": 313394.0}, {"date": "2024-03-26", "close": 3.06, "volume": 163423.0}, {"date": "2024-03-27", "close": 3.27, "volume": 347061.0}, {"date": "2024-03-28", "close": 3.2, "volume": 450529.0}, {"date": "2024-04-01", "close": 3.19, "volume": 203131.0}, {"date": "2024-04-02", "close": 3.13, "volume": 178945.0}, {"date": "2024-04-03", "close": 3.08, "volume": 231725.0}, {"date": "2024-04-04", "close": 3.04, "volume": 243270.0}, {"date": "2024-04-05", "close": 2.99, "volume": 187327.0}, {"date": "2024-04-08", "close": 2.97, "volume": 249845.0}, {"date": "2024-04-09", "close": 2.99, "volume": 191227.0}, {"date": "2024-04-10", "close": 2.85, "volume": 348232.0}, {"date": "2024-04-11", "close": 2.8, "volume": 353472.0}, {"date": "2024-04-12", "close": 2.75, "volume": 422485.0}, {"date": "2024-04-15", "close": 2.67, "volume": 303053.0}, {"date": "2024-04-16", "close": 2.61, "volume": 337843.0}, {"date": "2024-04-17", "close": 2.57, "volume": 329102.0}, {"date": "2024-04-18", "close": 2.58, "volume": 540796.0}, {"date": "2024-04-19", "close": 2.57, "volume": 470374.0}, {"date": "2024-04-22", "close": 2.56, "volume": 404610.0}, {"date": "2024-04-23", "close": 2.57, "volume": 332426.0}, {"date": "2024-04-24", "close": 3.25, "volume": 2794525.0}, {"date": "2024-04-25", "close": 3.24, "volume": 1476844.0}, {"date": "2024-04-26", "close": 3.13, "volume": 589675.0}, {"date": "2024-04-29", "close": 3.16, "volume": 746448.0}, {"date": "2024-04-30", "close": 3.17, "volume": 757315.0}, {"date": "2024-05-01", "close": 3.19, "volume": 342599.0}, {"date": "2024-05-02", "close": 3.21, "volume": 275996.0}, {"date": "2024-05-03", "close": 3.17, "volume": 229232.0}, {"date": "2024-05-06", "close": 3.12, "volume": 349353.0}, {"date": "2024-05-07", "close": 3.11, "volume": 275284.0}, {"date": "2024-05-08", "close": 3.17, "volume": 195876.0}, {"date": "2024-05-09", "close": 3.23, "volume": 333026.0}, {"date": "2024-05-10", "close": 3.16, "volume": 154851.0}, {"date": "2024-05-13", "close": 3.13, "volume": 243100.0}, {"date": "2024-05-14", "close": 3.24, "volume": 293676.0}, {"date": "2024-05-15", "close": 3.3, "volume": 411398.0}, {"date": "2024-05-16", "close": 3.27, "volume": 238256.0}, {"date": "2024-05-17", "close": 3.3, "volume": 219989.0}, {"date": "2024-05-20", "close": 3.24, "volume": 195589.0}, {"date": "2024-05-21", "close": 3.25, "volume": 191797.0}, {"date": "2024-05-22", "close": 3.25, "volume": 211961.0}, {"date": "2024-05-23", "close": 3.17, "volume": 338432.0}, {"date": "2024-05-24", "close": 3.11, "volume": 200820.0}, {"date": "2024-05-28", "close": 3.16, "volume": 283022.0}, {"date": "2024-05-29", "close": 3.14, "volume": 199458.0}, {"date": "2024-05-30", "close": 3.16, "volume": 202214.0}, {"date": "2024-05-31", "close": 3.14, "volume": 402611.0}, {"date": "2024-06-03", "close": 3.06, "volume": 133506.0}, {"date": "2024-06-04", "close": 2.96, "volume": 250519.0}, {"date": "2024-06-05", "close": 3.02, "volume": 216769.0}, {"date": "2024-06-06", "close": 2.99, "volume": 208067.0}, {"date": "2024-06-07", "close": 2.96, "volume": 157459.0}, {"date": "2024-06-10", "close": 3.0, "volume": 198483.0}, {"date": "2024-06-11", "close": 2.97, "volume": 204111.0}, {"date": "2024-06-12", "close": 3.07, "volume": 223123.0}, {"date": "2024-06-13", "close": 2.99, "volume": 207522.0}, {"date": "2024-06-14", "close": 2.96, "volume": 229608.0}, {"date": "2024-06-17", "close": 2.98, "volume": 144556.0}, {"date": "2024-06-18", "close": 2.99, "volume": 231064.0}, {"date": "2024-06-20", "close": 3.01, "volume": 257889.0}, {"date": "2024-06-21", "close": 3.03, "volume": 400650.0}, {"date": "2024-06-24", "close": 3.01, "volume": 213882.0}, {"date": "2024-06-25", "close": 3.03, "volume": 247863.0}, {"date": "2024-06-26", "close": 3.05, "volume": 226782.0}, {"date": "2024-06-27", "close": 3.13, "volume": 206638.0}, {"date": "2024-06-28", "close": 3.29, "volume": 1169653.0}, {"date": "2024-07-01", "close": 3.3, "volume": 266001.0}, {"date": "2024-07-02", "close": 3.26, "volume": 154688.0}, {"date": "2024-07-03", "close": 3.28, "volume": 125313.0}, {"date": "2024-07-05", "close": 3.26, "volume": 324992.0}, {"date": "2024-07-08", "close": 3.33, "volume": 199081.0}, {"date": "2024-07-09", "close": 3.25, "volume": 164063.0}, {"date": "2024-07-10", "close": 3.25, "volume": 184924.0}, {"date": "2024-07-11", "close": 3.71, "volume": 902734.0}, {"date": "2024-07-12", "close": 3.71, "volume": 608766.0}, {"date": "2024-07-15", "close": 3.84, "volume": 619322.0}, {"date": "2024-07-16", "close": 3.9, "volume": 479920.0}, {"date": "2024-07-17", "close": 3.86, "volume": 388974.0}, {"date": "2024-07-18", "close": 3.72, "volume": 258261.0}, {"date": "2024-07-19", "close": 3.7, "volume": 253074.0}, {"date": "2024-07-22", "close": 3.88, "volume": 367418.0}, {"date": "2024-07-23", "close": 3.92, "volume": 609125.0}, {"date": "2024-07-24", "close": 3.89, "volume": 697756.0}, {"date": "2024-07-25", "close": 3.22, "volume": 1658683.0}, {"date": "2024-07-26", "close": 3.245, "volume": 681796.0}, {"date": "2024-07-29", "close": 3.27, "volume": 426959.0}, {"date": "2024-07-30", "close": 3.23, "volume": 579106.0}, {"date": "2024-07-31", "close": 3.39, "volume": 640216.0}, {"date": "2024-08-01", "close": 3.16, "volume": 538430.0}, {"date": "2024-08-02", "close": 2.98, "volume": 534424.0}, {"date": "2024-08-05", "close": 2.83, "volume": 567900.0}, {"date": "2024-08-06", "close": 2.88, "volume": 334044.0}, {"date": "2024-08-07", "close": 2.83, "volume": 250657.0}, {"date": "2024-08-08", "close": 2.94, "volume": 203777.0}, {"date": "2024-08-09", "close": 2.94, "volume": 176490.0}, {"date": "2024-08-12", "close": 2.95, "volume": 262167.0}, {"date": "2024-08-13", "close": 2.96, "volume": 176829.0}, {"date": "2024-08-14", "close": 2.94, "volume": 187385.0}, {"date": "2024-08-15", "close": 3.11, "volume": 210893.0}, {"date": "2024-08-16", "close": 3.2, "volume": 263364.0}, {"date": "2024-08-19", "close": 3.39, "volume": 290232.0}, {"date": "2024-08-20", "close": 3.28, "volume": 199437.0}, {"date": "2024-08-21", "close": 3.3, "volume": 172106.0}, {"date": "2024-08-22", "close": 3.23, "volume": 175432.0}, {"date": "2024-08-23", "close": 3.38, "volume": 254459.0}, {"date": "2024-08-26", "close": 3.37, "volume": 207832.0}, {"date": "2024-08-27", "close": 3.36, "volume": 183250.0}, {"date": "2024-08-28", "close": 3.35, "volume": 276226.0}, {"date": "2024-08-29", "close": 3.43, "volume": 191799.0}, {"date": "2024-08-30", "close": 3.41, "volume": 359824.0}, {"date": "2024-09-03", "close": 3.11, "volume": 273504.0}, {"date": "2024-09-04", "close": 3.04, "volume": 148275.0}, {"date": "2024-09-05", "close": 3.02, "volume": 152766.0}, {"date": "2024-09-06", "close": 2.91, "volume": 203494.0}, {"date": "2024-09-09", "close": 2.86, "volume": 186948.0}, {"date": "2024-09-10", "close": 2.9, "volume": 216119.0}, {"date": "2024-09-11", "close": 2.93, "volume": 156419.0}, {"date": "2024-09-12", "close": 2.98, "volume": 175702.0}, {"date": "2024-09-13", "close": 3.05, "volume": 213305.0}, {"date": "2024-09-16", "close": 3.0, "volume": 165560.0}, {"date": "2024-09-17", "close": 2.92, "volume": 313531.0}, {"date": "2024-09-18", "close": 2.97, "volume": 302507.0}, {"date": "2024-09-19", "close": 3.11, "volume": 234704.0}, {"date": "2024-09-20", "close": 3.05, "volume": 706868.0}, {"date": "2024-09-23", "close": 3.12, "volume": 248422.0}, {"date": "2024-09-24", "close": 3.14, "volume": 232484.0}, {"date": "2024-09-25", "close": 3.16, "volume": 168539.0}, {"date": "2024-09-26", "close": 3.23, "volume": 308091.0}, {"date": "2024-09-27", "close": 3.26, "volume": 241637.0}, {"date": "2024-09-30", "close": 3.25, "volume": 184347.0}, {"date": "2024-10-01", "close": 3.11, "volume": 244168.0}, {"date": "2024-10-02", "close": 3.18, "volume": 171930.0}, {"date": "2024-10-03", "close": 3.13, "volume": 173136.0}, {"date": "2024-10-04", "close": 3.28, "volume": 235320.0}, {"date": "2024-10-07", "close": 3.21, "volume": 175674.0}, {"date": "2024-10-08", "close": 3.2, "volume": 150244.0}, {"date": "2024-10-09", "close": 3.29, "volume": 122579.0}, {"date": "2024-10-10", "close": 3.2, "volume": 192312.0}, {"date": "2024-10-11", "close": 3.35, "volume": 252230.0}, {"date": "2024-10-14", "close": 3.3, "volume": 150607.0}, {"date": "2024-10-15", "close": 3.26, "volume": 253615.0}, {"date": "2024-10-16", "close": 3.38, "volume": 276219.0}, {"date": "2024-10-17", "close": 3.56, "volume": 538473.0}, {"date": "2024-10-18", "close": 3.41, "volume": 272460.0}, {"date": "2024-10-21", "close": 3.4, "volume": 236346.0}, {"date": "2024-10-22", "close": 3.42, "volume": 244000.0}, {"date": "2024-10-23", "close": 3.43, "volume": 331111.0}, {"date": "2024-10-24", "close": 3.71, "volume": 773872.0}, {"date": "2024-10-25", "close": 3.7, "volume": 558479.0}, {"date": "2024-10-28", "close": 3.69, "volume": 356625.0}, {"date": "2024-10-29", "close": 3.65, "volume": 367760.0}, {"date": "2024-10-30", "close": 3.7, "volume": 327732.0}, {"date": "2024-10-31", "close": 3.56, "volume": 305136.0}, {"date": "2024-11-01", "close": 3.66, "volume": 205231.0}, {"date": "2024-11-04", "close": 3.64, "volume": 221229.0}, {"date": "2024-11-05", "close": 3.81, "volume": 295981.0}, {"date": "2024-11-06", "close": 4.06, "volume": 694795.0}, {"date": "2024-11-07", "close": 4.07, "volume": 510605.0}, {"date": "2024-11-08", "close": 4.17, "volume": 383021.0}, {"date": "2024-11-11", "close": 4.26, "volume": 431931.0}, {"date": "2024-11-12", "close": 4.12, "volume": 352861.0}, {"date": "2024-11-13", "close": 4.02, "volume": 272053.0}, {"date": "2024-11-14", "close": 3.98, "volume": 313144.0}, {"date": "2024-11-15", "close": 3.89, "volume": 266257.0}, {"date": "2024-11-18", "close": 3.83, "volume": 188316.0}, {"date": "2024-11-19", "close": 3.87, "volume": 218945.0}, {"date": "2024-11-20", "close": 3.86, "volume": 205615.0}, {"date": "2024-11-21", "close": 3.9, "volume": 540389.0}, {"date": "2024-11-22", "close": 3.9, "volume": 326494.0}, {"date": "2024-11-25", "close": 3.86, "volume": 384451.0}, {"date": "2024-11-26", "close": 3.87, "volume": 216608.0}, {"date": "2024-11-27", "close": 3.76, "volume": 431930.0}, {"date": "2024-11-29", "close": 3.91, "volume": 310289.0}, {"date": "2024-12-02", "close": 3.89, "volume": 583742.0}, {"date": "2024-12-03", "close": 3.92, "volume": 374836.0}, {"date": "2024-12-04", "close": 3.91, "volume": 728520.0}, {"date": "2024-12-05", "close": 3.91, "volume": 378872.0}, {"date": "2024-12-06", "close": 3.9, "volume": 306892.0}, {"date": "2024-12-09", "close": 3.9, "volume": 440645.0}, {"date": "2024-12-10", "close": 3.88, "volume": 333480.0}, {"date": "2024-12-11", "close": 3.96, "volume": 506948.0}, {"date": "2024-12-12", "close": 4.17, "volume": 546832.0}, {"date": "2024-12-13", "close": 4.09, "volume": 359984.0}, {"date": "2024-12-16", "close": 4.15, "volume": 386320.0}, {"date": "2024-12-17", "close": 4.11, "volume": 303304.0}, {"date": "2024-12-18", "close": 3.9, "volume": 495248.0}, {"date": "2024-12-19", "close": 4.05, "volume": 859048.0}, {"date": "2024-12-20", "close": 4.17, "volume": 799407.0}, {"date": "2024-12-23", "close": 4.17, "volume": 380796.0}, {"date": "2024-12-24", "close": 4.3, "volume": 147192.0}, {"date": "2024-12-26", "close": 4.3, "volume": 170113.0}, {"date": "2024-12-27", "close": 4.1, "volume": 310441.0}, {"date": "2024-12-30", "close": 4.15, "volume": 309658.0}, {"date": "2024-12-31", "close": 4.16, "volume": 406800.0}, {"date": "2025-01-02", "close": 3.96, "volume": 344780.0}, {"date": "2025-01-03", "close": 4.04, "volume": 276416.0}, {"date": "2025-01-06", "close": 4.07, "volume": 345764.0}, {"date": "2025-01-07", "close": 4.0, "volume": 226869.0}, {"date": "2025-01-08", "close": 4.01, "volume": 265017.0}, {"date": "2025-01-10", "close": 3.95, "volume": 288955.0}, {"date": "2025-01-13", "close": 3.9, "volume": 210486.0}, {"date": "2025-01-14", "close": 3.99, "volume": 377598.0}, {"date": "2025-01-15", "close": 4.05, "volume": 503116.0}, {"date": "2025-01-16", "close": 4.02, "volume": 245615.0}, {"date": "2025-01-17", "close": 4.03, "volume": 462093.0}, {"date": "2025-01-21", "close": 4.14, "volume": 586416.0}, {"date": "2025-01-22", "close": 4.14, "volume": 264131.0}, {"date": "2025-01-23", "close": 4.2, "volume": 453310.0}, {"date": "2025-01-24", "close": 4.11, "volume": 329897.0}, {"date": "2025-01-27", "close": 3.815, "volume": 747021.0}, {"date": "2025-01-28", "close": 3.86, "volume": 230349.0}, {"date": "2025-01-29", "close": 3.93, "volume": 532174.0}, {"date": "2025-01-30", "close": 4.06, "volume": 476682.0}, {"date": "2025-01-31", "close": 4.1, "volume": 597023.0}, {"date": "2025-02-03", "close": 3.93, "volume": 315711.0}, {"date": "2025-02-04", "close": 4.09, "volume": 275869.0}, {"date": "2025-02-05", "close": 4.2, "volume": 610413.0}, {"date": "2025-02-06", "close": 4.19, "volume": 588540.0}, {"date": "2025-02-07", "close": 4.09, "volume": 484297.0}, {"date": "2025-02-10", "close": 4.27, "volume": 554416.0}, {"date": "2025-02-11", "close": 4.34, "volume": 647606.0}, {"date": "2025-02-12", "close": 4.33, "volume": 1157048.0}, {"date": "2025-02-13", "close": 5.0, "volume": 3707203.0}, {"date": "2025-02-14", "close": 5.13, "volume": 1384148.0}, {"date": "2025-02-18", "close": 5.14, "volume": 1088131.0}, {"date": "2025-02-19", "close": 5.06, "volume": 811174.0}, {"date": "2025-02-20", "close": 4.95, "volume": 759344.0}, {"date": "2025-02-21", "close": 4.73, "volume": 566766.0}, {"date": "2025-02-24", "close": 4.58, "volume": 699268.0}, {"date": "2025-02-25", "close": 4.64, "volume": 577956.0}, {"date": "2025-02-26", "close": 4.86, "volume": 682866.0}, {"date": "2025-02-27", "close": 4.73, "volume": 518794.0}, {"date": "2025-02-28", "close": 4.72, "volume": 793965.0}, {"date": "2025-03-03", "close": 4.45, "volume": 711952.0}, {"date": "2025-03-04", "close": 4.32, "volume": 989343.0}, {"date": "2025-03-05", "close": 4.5, "volume": 473118.0}, {"date": "2025-03-06", "close": 4.27, "volume": 396795.0}, {"date": "2025-03-07", "close": 4.17, "volume": 548368.0}, {"date": "2025-03-10", "close": 3.78, "volume": 692288.0}, {"date": "2025-03-11", "close": 3.83, "volume": 673650.0}, {"date": "2025-03-12", "close": 3.94, "volume": 571745.0}, {"date": "2025-03-13", "close": 3.86, "volume": 452370.0}, {"date": "2025-03-14", "close": 3.95, "volume": 450915.0}, {"date": "2025-03-17", "close": 3.95, "volume": 601828.0}, {"date": "2025-03-18", "close": 3.9, "volume": 379715.0}, {"date": "2025-03-19", "close": 4.02, "volume": 394185.0}, {"date": "2025-03-20", "close": 4.01, "volume": 379515.0}, {"date": "2025-03-21", "close": 4.01, "volume": 671410.0}, {"date": "2025-03-24", "close": 4.22, "volume": 378860.0}, {"date": "2025-03-25", "close": 4.23, "volume": 485507.0}, {"date": "2025-03-26", "close": 4.07, "volume": 303885.0}, {"date": "2025-03-27", "close": 4.01, "volume": 342637.0}, {"date": "2025-03-28", "close": 4.06, "volume": 570050.0}, {"date": "2025-03-31", "close": 3.92, "volume": 559348.0}, {"date": "2025-04-01", "close": 3.84, "volume": 307497.0}, {"date": "2025-04-02", "close": 3.9, "volume": 346200.0}, {"date": "2025-04-03", "close": 3.52, "volume": 566132.0}, {"date": "2025-04-04", "close": 3.38, "volume": 588367.0}, {"date": "2025-04-07", "close": 3.32, "volume": 774207.0}, {"date": "2025-04-08", "close": 3.3, "volume": 710100.0}, {"date": "2025-04-09", "close": 3.67, "volume": 738215.0}, {"date": "2025-04-10", "close": 3.46, "volume": 520335.0}, {"date": "2025-04-11", "close": 3.455, "volume": 334150.0}, {"date": "2025-04-14", "close": 3.51, "volume": 430331.0}, {"date": "2025-04-15", "close": 3.62, "volume": 370772.0}, {"date": "2025-04-16", "close": 3.53, "volume": 292864.0}, {"date": "2025-04-17", "close": 3.58, "volume": 378917.0}, {"date": "2025-04-21", "close": 3.43, "volume": 287339.0}, {"date": "2025-04-22", "close": 3.48, "volume": 303588.0}, {"date": "2025-04-23", "close": 3.52, "volume": 448297.0}, {"date": "2025-04-24", "close": 3.58, "volume": 437198.0}, {"date": "2025-04-25", "close": 3.61, "volume": 292317.0}, {"date": "2025-04-28", "close": 3.68, "volume": 420578.0}, {"date": "2025-04-29", "close": 3.75, "volume": 566158.0}, {"date": "2025-04-30", "close": 3.21, "volume": 1489774.0}, {"date": "2025-05-01", "close": 3.23, "volume": 901872.0}, {"date": "2025-05-02", "close": 3.24, "volume": 707268.0}, {"date": "2025-05-05", "close": 3.16, "volume": 597928.0}, {"date": "2025-05-06", "close": 3.11, "volume": 615644.0}, {"date": "2025-05-07", "close": 3.05, "volume": 495967.0}, {"date": "2025-05-08", "close": 3.13, "volume": 449204.0}, {"date": "2025-05-09", "close": 3.15, "volume": 387931.0}, {"date": "2025-05-12", "close": 3.42, "volume": 638151.0}, {"date": "2025-05-13", "close": 3.54, "volume": 404132.0}, {"date": "2025-05-14", "close": 3.66, "volume": 630799.0}, {"date": "2025-05-15", "close": 3.62, "volume": 405025.0}, {"date": "2025-05-16", "close": 3.63, "volume": 398285.0}, {"date": "2025-05-19", "close": 3.64, "volume": 333259.0}, {"date": "2025-05-20", "close": 3.63, "volume": 234228.0}, {"date": "2025-05-21", "close": 3.61, "volume": 291318.0}, {"date": "2025-05-22", "close": 3.63, "volume": 329845.0}, {"date": "2025-05-23", "close": 3.51, "volume": 272244.0}, {"date": "2025-05-27", "close": 3.57, "volume": 504028.0}, {"date": "2025-05-28", "close": 3.49, "volume": 271819.0}, {"date": "2025-05-29", "close": 3.5, "volume": 449733.0}, {"date": "2025-05-30", "close": 3.38, "volume": 724812.0}, {"date": "2025-06-02", "close": 3.5, "volume": 290551.0}, {"date": "2025-06-03", "close": 3.82, "volume": 2032837.0}, {"date": "2025-06-04", "close": 3.6, "volume": 627950.0}, {"date": "2025-06-05", "close": 3.58, "volume": 527145.0}, {"date": "2025-06-06", "close": 3.69, "volume": 678797.0}, {"date": "2025-06-09", "close": 3.97, "volume": 1301581.0}, {"date": "2025-06-10", "close": 3.98, "volume": 845831.0}, {"date": "2025-06-11", "close": 3.91, "volume": 662252.0}, {"date": "2025-06-12", "close": 3.94, "volume": 552817.0}, {"date": "2025-06-13", "close": 3.74, "volume": 468822.0}, {"date": "2025-06-16", "close": 3.86, "volume": 387484.0}, {"date": "2025-06-17", "close": 3.89, "volume": 441711.0}, {"date": "2025-06-18", "close": 3.86, "volume": 788783.0}, {"date": "2025-06-20", "close": 3.88, "volume": 797565.0}, {"date": "2025-06-23", "close": 3.94, "volume": 429785.0}, {"date": "2025-06-24", "close": 4.04, "volume": 505520.0}, {"date": "2025-06-25", "close": 4.05, "volume": 392058.0}, {"date": "2025-06-26", "close": 4.03, "volume": 507744.0}, {"date": "2025-06-27", "close": 3.95, "volume": 885266.0}, {"date": "2025-06-30", "close": 4.01, "volume": 528657.0}, {"date": "2025-07-01", "close": 4.18, "volume": 828302.0}, {"date": "2025-07-02", "close": 4.14, "volume": 477651.0}, {"date": "2025-07-03", "close": 4.19, "volume": 236649.0}, {"date": "2025-07-07", "close": 4.08, "volume": 415276.0}, {"date": "2025-07-08", "close": 4.05, "volume": 305603.0}, {"date": "2025-07-09", "close": 4.07, "volume": 254690.0}, {"date": "2025-07-10", "close": 4.07, "volume": 290164.0}, {"date": "2025-07-11", "close": 4.01, "volume": 376828.0}, {"date": "2025-07-14", "close": 4.03, "volume": 307680.0}, {"date": "2025-07-15", "close": 3.88, "volume": 412550.0}, {"date": "2025-07-16", "close": 3.94, "volume": 448616.0}, {"date": "2025-07-17", "close": 3.99, "volume": 422040.0}, {"date": "2025-07-18", "close": 4.06, "volume": 418394.0}, {"date": "2025-07-21", "close": 4.07, "volume": 430823.0}, {"date": "2025-07-22", "close": 4.03, "volume": 661142.0}, {"date": "2025-07-23", "close": 4.25, "volume": 814989.0}, {"date": "2025-07-24", "close": 3.89, "volume": 1553412.0}, {"date": "2025-07-25", "close": 3.825, "volume": 528194.0}, {"date": "2025-07-28", "close": 3.83, "volume": 772029.0}, {"date": "2025-07-29", "close": 3.87, "volume": 696591.0}, {"date": "2025-07-30", "close": 3.8, "volume": 640894.0}, {"date": "2025-07-31", "close": 3.76, "volume": 490532.0}, {"date": "2025-08-01", "close": 3.6, "volume": 656507.0}, {"date": "2025-08-04", "close": 3.63, "volume": 617752.0}, {"date": "2025-08-05", "close": 3.58, "volume": 399921.0}, {"date": "2025-08-06", "close": 3.79, "volume": 456595.0}, {"date": "2025-08-07", "close": 3.78, "volume": 361078.0}, {"date": "2025-08-08", "close": 3.79, "volume": 236829.0}, {"date": "2025-08-11", "close": 4.02, "volume": 948072.0}, {"date": "2025-08-12", "close": 4.06, "volume": 685176.0}, {"date": "2025-08-13", "close": 4.08, "volume": 531807.0}, {"date": "2025-08-14", "close": 3.95, "volume": 474545.0}, {"date": "2025-08-15", "close": 3.87, "volume": 492722.0}, {"date": "2025-08-18", "close": 3.9, "volume": 256796.0}, {"date": "2025-08-19", "close": 3.74, "volume": 403392.0}, {"date": "2025-08-20", "close": 3.71, "volume": 606097.0}, {"date": "2025-08-21", "close": 3.74, "volume": 253008.0}, {"date": "2025-08-22", "close": 3.97, "volume": 508049.0}, {"date": "2025-08-25", "close": 3.93, "volume": 351701.0}, {"date": "2025-08-26", "close": 3.95, "volume": 479703.0}, {"date": "2025-08-27", "close": 3.99, "volume": 359180.0}, {"date": "2025-08-28", "close": 4.11, "volume": 814507.0}, {"date": "2025-08-29", "close": 4.08, "volume": 474431.0}, {"date": "2025-09-02", "close": 4.02, "volume": 621553.0}, {"date": "2025-09-03", "close": 4.01, "volume": 536780.0}, {"date": "2025-09-04", "close": 4.16, "volume": 701291.0}, {"date": "2025-09-05", "close": 3.99, "volume": 751116.0}, {"date": "2025-09-08", "close": 4.06, "volume": 448834.0}, {"date": "2025-09-09", "close": 4.05, "volume": 371188.0}, {"date": "2025-09-10", "close": 3.95, "volume": 1433689.0}, {"date": "2025-09-11", "close": 3.94, "volume": 599709.0}, {"date": "2025-09-12", "close": 3.82, "volume": 570763.0}, {"date": "2025-09-15", "close": 3.9, "volume": 832282.0}, {"date": "2025-09-16", "close": 3.82, "volume": 691562.0}, {"date": "2025-09-17", "close": 3.85, "volume": 584067.0}, {"date": "2025-09-18", "close": 3.97, "volume": 458269.0}, {"date": "2025-09-19", "close": 3.87, "volume": 864751.0}, {"date": "2025-09-22", "close": 3.87, "volume": 309054.0}, {"date": "2025-09-23", "close": 3.92, "volume": 548810.0}, {"date": "2025-09-24", "close": 3.87, "volume": 456254.0}, {"date": "2025-09-25", "close": 3.82, "volume": 532919.0}, {"date": "2025-09-26", "close": 3.75, "volume": 353953.0}, {"date": "2025-09-29", "close": 3.76, "volume": 440855.0}, {"date": "2025-09-30", "close": 3.8, "volume": 378733.0}, {"date": "2025-10-01", "close": 3.78, "volume": 486639.0}, {"date": "2025-10-02", "close": 3.77, "volume": 594350.0}, {"date": "2025-10-03", "close": 3.86, "volume": 983055.0}, {"date": "2025-10-06", "close": 3.84, "volume": 692827.0}, {"date": "2025-10-07", "close": 3.76, "volume": 641047.0}, {"date": "2025-10-08", "close": 3.76, "volume": 312551.0}, {"date": "2025-10-09", "close": 3.74, "volume": 504193.0}, {"date": "2025-10-10", "close": 3.6, "volume": 523177.0}, {"date": "2025-10-13", "close": 3.7, "volume": 472846.0}, {"date": "2025-10-14", "close": 3.81, "volume": 529372.0}, {"date": "2025-10-15", "close": 3.92, "volume": 847504.0}, {"date": "2025-10-16", "close": 3.81, "volume": 727684.0}, {"date": "2025-10-17", "close": 3.81, "volume": 634733.0}, {"date": "2025-10-20", "close": 3.93, "volume": 508228.0}, {"date": "2025-10-21", "close": 4.04, "volume": 589877.0}, {"date": "2025-10-22", "close": 4.0, "volume": 784704.0}, {"date": "2025-10-23", "close": 3.45, "volume": 2610175.0}, {"date": "2025-10-24", "close": 3.545, "volume": 1061609.0}, {"date": "2025-10-27", "close": 3.45, "volume": 1290254.0}, {"date": "2025-10-28", "close": 3.455, "volume": 760696.0}, {"date": "2025-10-29", "close": 3.45, "volume": 1456821.0}, {"date": "2025-10-30", "close": 3.36, "volume": 846935.0}, {"date": "2025-10-31", "close": 3.36, "volume": 665559.0}, {"date": "2025-11-03", "close": 3.36, "volume": 679006.0}, {"date": "2025-11-04", "close": 3.17, "volume": 659088.0}, {"date": "2025-11-05", "close": 3.22, "volume": 594276.0}, {"date": "2025-11-06", "close": 3.16, "volume": 486221.0}, {"date": "2025-11-07", "close": 3.16, "volume": 651007.0}, {"date": "2025-11-10", "close": 3.27, "volume": 597651.0}, {"date": "2025-11-11", "close": 3.18, "volume": 534148.0}, {"date": "2025-11-12", "close": 3.24, "volume": 768674.0}, {"date": "2025-11-13", "close": 3.04, "volume": 992824.0}, {"date": "2025-11-14", "close": 3.08, "volume": 796781.0}, {"date": "2025-11-17", "close": 3.0, "volume": 664553.0}, {"date": "2025-11-18", "close": 2.79, "volume": 828277.0}, {"date": "2025-11-19", "close": 2.85, "volume": 1206153.0}, {"date": "2025-11-20", "close": 2.76, "volume": 653622.0}, {"date": "2025-11-21", "close": 2.75, "volume": 683815.0}, {"date": "2025-11-24", "close": 2.76, "volume": 1374625.0}, {"date": "2025-11-25", "close": 2.82, "volume": 639781.0}, {"date": "2025-11-26", "close": 2.84, "volume": 460271.0}, {"date": "2025-11-28", "close": 2.86, "volume": 258555.0}, {"date": "2025-12-01", "close": 2.8, "volume": 474241.0}, {"date": "2025-12-02", "close": 2.82, "volume": 409894.0}, {"date": "2025-12-03", "close": 2.88, "volume": 407262.0}, {"date": "2025-12-04", "close": 2.77, "volume": 949602.0}, {"date": "2025-12-05", "close": 2.89, "volume": 729529.0}, {"date": "2025-12-08", "close": 2.87, "volume": 647482.0}, {"date": "2025-12-09", "close": 2.91, "volume": 1088988.0}, {"date": "2025-12-10", "close": 3.02, "volume": 896881.0}, {"date": "2025-12-11", "close": 3.04, "volume": 906778.0}, {"date": "2025-12-12", "close": 2.98, "volume": 699813.0}, {"date": "2025-12-15", "close": 2.9, "volume": 584041.0}, {"date": "2025-12-16", "close": 2.89, "volume": 569301.0}, {"date": "2025-12-17", "close": 2.86, "volume": 908925.0}, {"date": "2025-12-18", "close": 2.91, "volume": 656086.0}, {"date": "2025-12-19", "close": 2.89, "volume": 761493.0}, {"date": "2025-12-22", "close": 2.94, "volume": 560068.0}, {"date": "2025-12-23", "close": 2.93, "volume": 509294.0}, {"date": "2025-12-24", "close": 2.94, "volume": 210945.0}, {"date": "2025-12-26", "close": 2.95, "volume": 603726.0}, {"date": "2025-12-29", "close": 2.94, "volume": 800832.0}, {"date": "2025-12-30", "close": 2.95, "volume": 487080.0}, {"date": "2025-12-31", "close": 2.88, "volume": 327407.0}, {"date": "2026-01-02", "close": 2.9, "volume": 536007.0}, {"date": "2026-01-05", "close": 2.87, "volume": 397066.0}, {"date": "2026-01-06", "close": 2.83, "volume": 694171.0}, {"date": "2026-01-07", "close": 2.84, "volume": 568508.0}, {"date": "2026-01-08", "close": 2.79, "volume": 588750.0}, {"date": "2026-01-09", "close": 2.76, "volume": 607574.0}, {"date": "2026-01-12", "close": 2.81, "volume": 607030.0}, {"date": "2026-01-13", "close": 2.89, "volume": 640124.0}, {"date": "2026-01-14", "close": 2.81, "volume": 663709.0}, {"date": "2026-01-15", "close": 2.81, "volume": 762728.0}, {"date": "2026-01-16", "close": 2.81, "volume": 535803.0}, {"date": "2026-01-20", "close": 2.63, "volume": 503202.0}, {"date": "2026-01-21", "close": 2.65, "volume": 351824.0}, {"date": "2026-01-22", "close": 2.7, "volume": 460947.0}, {"date": "2026-01-23", "close": 2.7, "volume": 483779.0}, {"date": "2026-01-26", "close": 2.82, "volume": 506632.0}, {"date": "2026-01-27", "close": 2.77, "volume": 370005.0}, {"date": "2026-01-28", "close": 2.7, "volume": 410172.0}, {"date": "2026-01-29", "close": 2.68, "volume": 279865.0}, {"date": "2026-01-30", "close": 2.62, "volume": 475586.0}, {"date": "2026-02-02", "close": 2.76, "volume": 472983.0}, {"date": "2026-02-03", "close": 2.76, "volume": 395578.0}, {"date": "2026-02-04", "close": 2.69, "volume": 595314.0}, {"date": "2026-02-05", "close": 2.72, "volume": 829121.0}, {"date": "2026-02-06", "close": 1.96, "volume": 6563051.0}, {"date": "2026-02-09", "close": 1.995, "volume": 1311673.0}, {"date": "2026-02-10", "close": 2.03, "volume": 1416812.0}, {"date": "2026-02-11", "close": 1.97, "volume": 1349587.0}, {"date": "2026-02-12", "close": 1.95, "volume": 1069983.0}, {"date": "2026-02-13", "close": 2.09, "volume": 1583726.0}, {"date": "2026-02-17", "close": 2.05, "volume": 879496.0}, {"date": "2026-02-18", "close": 2.02, "volume": 848108.0}, {"date": "2026-02-19", "close": 2.03, "volume": 627484.0}, {"date": "2026-02-20", "close": 2.08, "volume": 708715.0}, {"date": "2026-02-23", "close": 2.06, "volume": 519584.0}, {"date": "2026-02-24", "close": 2.2, "volume": 880013.0}, {"date": "2026-02-25", "close": 2.28, "volume": 987911.0}, {"date": "2026-02-26", "close": 2.26, "volume": 936458.0}, {"date": "2026-02-27", "close": 2.23, "volume": 3996659.0}, {"date": "2026-03-02", "close": 2.43, "volume": 1073971.0}, {"date": "2026-03-03", "close": 2.33, "volume": 709279.0}, {"date": "2026-03-04", "close": 2.37, "volume": 791119.0}, {"date": "2026-03-05", "close": 2.26, "volume": 671244.0}, {"date": "2026-03-06", "close": 2.15, "volume": 646007.0}, {"date": "2026-03-09", "close": 2.19, "volume": 682029.0}, {"date": "2026-03-10", "close": 2.25, "volume": 1004032.0}, {"date": "2026-03-11", "close": 2.25, "volume": 487680.0}, {"date": "2026-03-12", "close": 2.15, "volume": 905749.0}, {"date": "2026-03-13", "close": 2.1, "volume": 756531.0}, {"date": "2026-03-16", "close": 2.17, "volume": 806201.0}, {"date": "2026-03-17", "close": 2.2, "volume": 628895.0}, {"date": "2026-03-18", "close": 2.19, "volume": 591148.0}, {"date": "2026-03-19", "close": 2.2, "volume": 378476.0}, {"date": "2026-03-20", "close": 2.11, "volume": 764089.0}, {"date": "2026-03-23", "close": 2.25, "volume": 494442.0}, {"date": "2026-03-24", "close": 2.19, "volume": 538880.0}, {"date": "2026-03-25", "close": 2.2, "volume": 392360.0}, {"date": "2026-03-26", "close": 2.14, "volume": 521630.0}, {"date": "2026-03-27", "close": 2.13, "volume": 368895.0}, {"date": "2026-03-30", "close": 2.075, "volume": 532041.0}, {"date": "2026-03-31", "close": 2.12, "volume": 425977.0}, {"date": "2026-04-01", "close": 2.19, "volume": 393956.0}, {"date": "2026-04-02", "close": 2.18, "volume": 508397.0}, {"date": "2026-04-06", "close": 2.24, "volume": 669527.0}, {"date": "2026-04-07", "close": 2.25, "volume": 768738.0}, {"date": "2026-04-08", "close": 2.24, "volume": 891844.0}, {"date": "2026-04-09", "close": 2.25, "volume": 539619.0}, {"date": "2026-04-10", "close": 2.47, "volume": 2813663.0}, {"date": "2026-04-13", "close": 2.38, "volume": 1456683.0}, {"date": "2026-04-14", "close": 2.48, "volume": 1458507.0}, {"date": "2026-04-15", "close": 2.62, "volume": 1053954.0}, {"date": "2026-04-16", "close": 2.71, "volume": 1283703.0}, {"date": "2026-04-17", "close": 2.81, "volume": 842978.0}, {"date": "2026-04-20", "close": 2.87, "volume": 758121.0}, {"date": "2026-04-21", "close": 3.06, "volume": 1322414.0}, {"date": "2026-04-22", "close": 2.75, "volume": 1935600.0}, {"date": "2026-04-23", "close": 2.71, "volume": 653587.0}, {"date": "2026-04-24", "close": 2.78, "volume": 961217.0}, {"date": "2026-04-27", "close": 2.66, "volume": 599937.0}, {"date": "2026-04-28", "close": 2.6, "volume": 1004344.0}, {"date": "2026-04-29", "close": 2.375, "volume": 2087819.0}, {"date": "2026-04-30", "close": 2.64, "volume": 1308130.0}, {"date": "2026-05-01", "close": 2.75, "volume": 863939.0}, {"date": "2026-05-04", "close": 2.67, "volume": 649054.0}, {"date": "2026-05-05", "close": 2.73, "volume": 503170.0}, {"date": "2026-05-06", "close": 2.68, "volume": 521573.0}, {"date": "2026-05-07", "close": 2.69, "volume": 541263.0}, {"date": "2026-05-08", "close": 2.78, "volume": 673539.0}, {"date": "2026-05-11", "close": 2.63, "volume": 870038.0}, {"date": "2026-05-12", "close": 2.55, "volume": 663735.0}, {"date": "2026-05-13", "close": 2.6, "volume": 530502.0}, {"date": "2026-05-14", "close": 2.63, "volume": 716869.0}, {"date": "2026-05-15", "close": 2.57, "volume": 1000540.0}, {"date": "2026-05-18", "close": 2.64, "volume": 890516.0}, {"date": "2026-05-19", "close": 2.66, "volume": 838238.0}, {"date": "2026-05-20", "close": 2.61, "volume": 743623.0}, {"date": "2026-05-21", "close": 2.65, "volume": 849657.0}, {"date": "2026-05-22", "close": 2.79, "volume": 2030188.0}, {"date": "2026-05-26", "close": 2.83, "volume": 1676923.0}, {"date": "2026-05-27", "close": 3.11, "volume": 2308775.0}, {"date": "2026-05-28", "close": 3.08, "volume": 3499396.0}, {"date": "2026-05-29", "close": 3.08, "volume": 1100053.0}, {"date": "2026-06-01", "close": 3.09, "volume": 712464.0}, {"date": "2026-06-02", "close": 3.34, "volume": 1733838.0}, {"date": "2026-06-03", "close": 3.12, "volume": 899446.0}, {"date": "2026-06-04", "close": 3.07, "volume": 785032.0}, {"date": "2026-06-05", "close": 2.83, "volume": 902370.0}, {"date": "2026-06-08", "close": 2.88, "volume": 577114.0}, {"date": "2026-06-09", "close": 2.66, "volume": 885591.0}, {"date": "2026-06-10", "close": 2.62, "volume": 636602.0}, {"date": "2026-06-11", "close": 2.7, "volume": 583081.0}, {"date": "2026-06-12", "close": 2.69, "volume": 719110.0}, {"date": "2026-06-15", "close": 2.72, "volume": 428070.0}, {"date": "2026-06-16", "close": 2.61, "volume": 1052250.0}, {"date": "2026-06-17", "close": 2.56, "volume": 943295.0}, {"date": "2026-06-18", "close": 2.56, "volume": 1160864.0}, {"date": "2026-06-22", "close": 2.49, "volume": 745604.0}, {"date": "2026-06-23", "close": 2.4, "volume": 416056.0}, {"date": "2026-06-24", "close": 2.31, "volume": 693703.0}, {"date": "2026-06-25", "close": 2.25, "volume": 734822.0}, {"date": "2026-06-26", "close": 2.2, "volume": 1735743.0}, {"date": "2026-06-29", "close": 2.22, "volume": 608201.0}, {"date": "2026-06-30", "close": 2.34, "volume": 613535.0}, {"date": "2026-07-01", "close": 2.35, "volume": 614150.0}, {"date": "2026-07-02", "close": 2.14, "volume": 710180.0}, {"date": "2026-07-06", "close": 2.21, "volume": 556924.0}, {"date": "2026-07-07", "close": 2.12, "volume": 743682.0}, {"date": "2026-07-08", "close": 2.21, "volume": 880059.0}, {"date": "2026-07-09", "close": 2.27, "volume": 593302.0}, {"date": "2026-07-10", "close": 2.32, "volume": 481589.0}, {"date": "2026-07-13", "close": 2.28, "volume": 388288.0}, {"date": "2026-07-14", "close": 2.34, "volume": 2606909.0}, {"date": "2026-07-15", "close": 2.19, "volume": 726956.0}, {"date": "2026-07-16", "close": 2.15, "volume": 489843.0}, {"date": "2026-07-17", "close": 2.2, "volume": 889694.0}, {"date": "2026-07-20", "close": 2.11, "volume": 587579.0}, {"date": "2026-07-21", "close": 2.27, "volume": 539572.0}, {"date": "2026-07-22", "close": 2.16, "volume": 630921.0}, {"date": "2026-07-23", "close": 2.02, "volume": 1106712.0}, {"date": "2026-07-24", "close": 2.01, "volume": 806817.0}, {"date": "2026-07-27", "close": 2.04, "volume": 690780.0}, {"date": "2026-07-28", "close": 2.05, "volume": 948947.0}, {"date": "2026-07-29", "close": 2.19, "volume": 1800653.0}, {"date": "2026-07-30", "close": 2.12, "volume": 770353.0}, {"date": "2026-07-31", "close": 2.14, "volume": 793201.0}, {"date": "2026-08-03", "close": 2.12, "volume": 585312.0}, {"date": "2026-08-04", "close": 2.17, "volume": 622635.0}, {"date": "2026-08-05", "close": 2.15, "volume": 740856.0}, {"date": "2026-08-06", "close": 2.1, "volume": 700630.0}, {"date": "2026-08-07", "close": 2.14, "volume": 637793.0}, {"date": "2026-08-10", "close": 2.05, "volume": 528416.0}, {"date": "2026-08-11", "close": 1.99, "volume": 699432.0}, {"date": "2026-08-12", "close": 2.08, "volume": 380330.0}, {"date": "2026-08-13", "close": 2.11, "volume": 672151.0}, {"date": "2026-08-14", "close": 2.11, "volume": 480411.0}, {"date": "2026-08-17", "close": 2.08, "volume": 320971.0}, {"date": "2026-08-18", "close": 2.04, "volume": 632873.0}, {"date": "2026-08-19", "close": 2.03, "volume": 1062322.0}, {"date": "2026-08-20", "close": 2.0, "volume": 932866.0}, {"date": "2026-08-21", "close": 2.03, "volume": 1106090.0}, {"date": "2026-08-24", "close": 2.04, "volume": 811724.0}, {"date": "2026-08-25", "close": 2.06, "volume": 441872.0}, {"date": "2026-08-26", "close": 2.03, "volume": 524077.0}, {"date": "2026-08-27", "close": 2.0, "volume": 418376.0}, {"date": "2026-08-28", "close": 2.03, "volume": 580401.0}, {"date": "2026-08-31", "close": 1.99, "volume": 551537.0}, {"date": "2026-09-01", "close": 1.955, "volume": 595810.0}, {"date": "2026-09-02", "close": 1.96, "volume": 563986.0}, {"date": "2026-09-03", "close": 1.99, "volume": 606050.0}, {"date": "2026-09-04", "close": 1.99, "volume": 668335.0}, {"date": "2026-09-08", "close": 1.945, "volume": 605974.0}, {"date": "2026-09-09", "close": 1.97, "volume": 789450.0}, {"date": "2026-09-10", "close": 1.96, "volume": 631845.0}, {"date": "2026-09-11", "close": 1.99, "volume": 585226.0}, {"date": "2026-09-14", "close": 2.0, "volume": 432961.0}, {"date": "2026-09-15", "close": 1.825, "volume": 1823587.0}, {"date": "2026-09-16", "close": 1.64, "volume": 3204706.0}, {"date": "2026-09-17", "close": 1.67, "volume": 1101434.0}, {"date": "2026-09-18", "close": 1.72, "volume": 1671984.0}, {"date": "2026-09-21", "close": 1.83, "volume": 689613.0}, {"date": "2026-09-22", "close": 1.84, "volume": 431481.0}, {"date": "2026-09-23", "close": 1.8, "volume": 1601915.0}, {"date": "2026-09-24", "close": 1.82, "volume": 1089224.0}, {"date": "2026-09-25", "close": 1.8, "volume": 946071.0}, {"date": "2026-09-28", "close": 1.73, "volume": 1228682.0}, {"date": "2026-09-29", "close": 1.79, "volume": 588172.0}, {"date": "2026-09-30", "close": 1.76, "volume": 1263091.0}, {"date": "2026-10-01", "close": 1.72, "volume": 1382062.0}, {"date": "2026-10-02", "close": 1.77, "volume": 2251491.0}, {"date": "2026-10-05", "close": 1.7, "volume": 3948753.0}, {"date": "2026-10-06", "close": 1.77, "volume": 976012.0}, {"date": "2026-10-07", "close": 1.84, "volume": 1147070.0}, {"date": "2026-10-08", "close": 1.72, "volume": 1267343.0}, {"date": "2026-10-09", "close": 1.7, "volume": 519153.0}, {"date": "2026-10-12", "close": 1.57, "volume": 1264900.0}, {"date": "2026-10-13", "close": 1.51, "volume": 1213510.0}, {"date": "2026-10-14", "close": 1.46, "volume": 1104229.0}, {"date": "2026-10-15", "close": 1.42, "volume": 1966881.0}, {"date": "2026-10-16", "close": 1.32, "volume": 1629433.0}, {"date": "2026-10-19", "close": 1.51, "volume": 1835465.0}, {"date": "2026-10-20", "close": 1.41, "volume": 1592710.0}, {"date": "2026-10-21", "close": 1.36, "volume": 731574.0}, {"date": "2026-10-22", "close": 1.39, "volume": 1062131.0}, {"date": "2026-10-23", "close": 1.4, "volume": 778352.0}, {"date": "2026-10-26", "close": 1.34, "volume": 1358567.0}, {"date": "2026-10-27", "close": 1.4, "volume": 1908007.0}, {"date": "2026-10-28", "close": 1.63, "volume": 3072427.0}, {"date": "2026-10-29", "close": 1.63, "volume": 1307658.0}, {"date": "2026-10-30", "close": 1.55, "volume": 644893.0}], "refreshing": true}