{"ticker": "RSSS", "overview": {"cik": "1386301", "ticker": "RSSS", "name": "Research Solutions, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089546", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062450", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061215", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-008919", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-056148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0001104659-26-015157", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001104659-26-014422", "price_sensitive": true}, {"form": "4", "date": "2025-12-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123916", "price_sensitive": false}, {"form": "3", "date": "2025-12-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123915", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-121692", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-120763", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-11", "title": "FORM 8-K", "accession": "0001104659-25-120158", "price_sensitive": true}, {"form": "4", "date": "2025-11-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115046", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115045", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-112823", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-112822", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001104659-25-112438", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-111467", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-110966", "price_sensitive": true}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093873", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093872", "price_sensitive": false}, {"form": "ARS", "date": "2025-09-24", "title": "Form ARS", "accession": "0001104659-25-092933", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-24", "title": "Form DEFA14A", "accession": "0001104659-25-092929", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-24", "title": "Proxy statement", "accession": "0001104659-25-092928", "price_sensitive": false}, {"form": "10-K", "date": "2025-09-19", "title": "Annual report", "accession": "0001104659-25-091644", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RSSS", "has_prices": true, "as_of": "2026-09-22", "last": 2.1, "prev_close": 2.13, "change": -0.029999999999999805, "change_pct": -0.01408450704225343, "session_volume": 31286.0, "vwap_5": 2.080713007739708, "vwap_20": 2.092573396796579, "vwap_60": 2.177084476760863, "vwap_250": 2.636598009246681, "high_52w": 3.2, "low_52w": 1.97, "avg_volume_20": 50233.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-089549", "src": "INSIDERS", "ticker": "RSSS", "cik": "1386301", "company": "Research Solutions, Inc.", "company_raw": "Research Solutions, Inc.", "who": "Sefton Cohen", "who_key": "Cohen Sefton", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 624800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RSSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044787/000110465926089549/0001104659-26-089549-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001398344-26-008919", "src": "13DG", "ticker": "RSSS", "cik": "1386301", "company": "Research Solutions, Inc.", "company_raw": "Research Solutions, Inc.", "who": "Poplar Point Capital Management LLC", "who_key": "POPLAR POINT CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "POPLAR POINT CAPITAL MANAGEMENT LLC moves to a 7.08% passive stake in RSSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1588273/0001398344-26-008919-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-008919", "src": "13DG", "ticker": "RSSS", "cik": "1386301", "company": "Research Solutions, Inc.", "company_raw": "Research Solutions, Inc.", "who": "Poplar Point Capital Management LLC", "who_key": "POPLAR POINT CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "POPLAR POINT CAPITAL MANAGEMENT LLC moves to a 7.08% passive stake in RSSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1588273/0001398344-26-008919-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}], "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": "Research Solutions, Inc - Common Stock", "new_value": "Research Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001386301", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001386301", "applied": 1, "detected_at": "2026-10-27T10:11:10.855119"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089546", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062450", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061215", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-008919", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-056148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0001104659-26-015157", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001104659-26-014422", "price_sensitive": true}, {"form": "4", "date": "2025-12-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123916", "price_sensitive": false}, {"form": "3", "date": "2025-12-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123915", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-121692", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-120763", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-11", "title": "FORM 8-K", "accession": "0001104659-25-120158", "price_sensitive": true}, {"form": "4", "date": "2025-11-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115046", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115045", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-112823", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-112822", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001104659-25-112438", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-111467", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-110966", "price_sensitive": true}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093873", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093872", "price_sensitive": false}, {"form": "ARS", "date": "2025-09-24", "title": "Form ARS", "accession": "0001104659-25-092933", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-24", "title": "Form DEFA14A", "accession": "0001104659-25-092929", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-24", "title": "Proxy statement", "accession": "0001104659-25-092928", "price_sensitive": false}, {"form": "10-K", "date": "2025-09-19", "title": "Annual report", "accession": "0001104659-25-091644", "price_sensitive": true}], "performance": {"ticker": "RSSS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 1.0401, "volume": 1000.0}, {"date": "2016-09-23", "close": 1.0401, "volume": 7200.0}, {"date": "2016-09-26", "close": 1.0401, "volume": null}, {"date": "2016-09-27", "close": 1.0401, "volume": null}, {"date": "2016-09-28", "close": 1.03, "volume": 1000.0}, {"date": "2016-09-29", "close": 1.028, "volume": 1900.0}, {"date": "2016-09-30", "close": 1.04, "volume": 1000.0}, {"date": "2016-10-03", "close": 1.04, "volume": null}, {"date": "2016-10-04", "close": 1.02, "volume": 4000.0}, {"date": "2016-10-05", "close": 1.0201, "volume": 20000.0}, {"date": "2016-10-06", "close": 1.0201, "volume": null}, {"date": "2016-10-07", "close": 1.0201, "volume": null}, {"date": "2016-10-10", "close": 1.0201, "volume": null}, {"date": "2016-10-11", "close": 1.0201, "volume": null}, {"date": "2016-10-12", "close": 1.02, "volume": 2200.0}, {"date": "2016-10-13", "close": 1.02, "volume": 2100.0}, {"date": "2016-10-14", "close": 1.02, "volume": null}, {"date": "2016-10-17", "close": 1.0, "volume": 6290.0}, {"date": "2016-10-18", "close": 1.0, "volume": 2200.0}, {"date": "2016-10-19", "close": 1.0, "volume": null}, {"date": "2016-10-20", "close": 1.0, "volume": 2500.0}, {"date": "2016-10-21", "close": 1.0, "volume": 6305.0}, {"date": "2016-10-24", "close": 1.0, "volume": 5000.0}, {"date": "2016-10-25", "close": 0.98, "volume": 36789.0}, {"date": "2016-10-26", "close": 0.98, "volume": null}, {"date": "2016-10-27", "close": 1.0, "volume": 1000.0}, {"date": "2016-10-28", "close": 1.0, "volume": null}, {"date": "2016-10-31", "close": 1.0, "volume": 7000.0}, {"date": "2016-11-01", "close": 0.98, "volume": 3800.0}, {"date": "2016-11-02", "close": 0.98, "volume": 3502.0}, {"date": "2016-11-03", "close": 0.98, "volume": 1500.0}, {"date": "2016-11-04", "close": 0.98, "volume": null}, {"date": "2016-11-07", "close": 0.97, "volume": 7450.0}, {"date": "2016-11-08", "close": 0.97, "volume": null}, {"date": "2016-11-09", "close": 0.98, "volume": 10000.0}, {"date": "2016-11-10", "close": 0.98, "volume": null}, {"date": "2016-11-11", "close": 0.993, "volume": 200.0}, {"date": "2016-11-14", "close": 1.01, "volume": 1080.0}, {"date": "2016-11-15", "close": 1.0, "volume": 1120.0}, {"date": "2016-11-16", "close": 1.0, "volume": 24249.0}, {"date": "2016-11-17", "close": 1.05, "volume": 11000.0}, {"date": "2016-11-18", "close": 1.05, "volume": 16196.0}, {"date": "2016-11-21", "close": 1.05, "volume": null}, {"date": "2016-11-22", "close": 1.05, "volume": 1830.0}, {"date": "2016-11-23", "close": 1.038, "volume": 250.0}, {"date": "2016-11-25", "close": 1.038, "volume": null}, {"date": "2016-11-28", "close": 1.03, "volume": 17800.0}, {"date": "2016-11-29", "close": 1.04, "volume": 34479.0}, {"date": "2016-11-30", "close": 1.05, "volume": 5400.0}, {"date": "2016-12-01", "close": 1.0, "volume": 11850.0}, {"date": "2016-12-02", "close": 1.0, "volume": null}, {"date": "2016-12-05", "close": 1.01, "volume": 750.0}, {"date": "2016-12-06", "close": 1.01, "volume": null}, {"date": "2016-12-07", "close": 1.03, "volume": 8735.0}, {"date": "2016-12-08", "close": 1.0346, "volume": 46568.0}, {"date": "2016-12-09", "close": 1.04, "volume": 33069.0}, {"date": "2016-12-12", "close": 1.03, "volume": 21941.0}, {"date": "2016-12-13", "close": 1.05, "volume": 15740.0}, {"date": "2016-12-14", "close": 1.03, "volume": 21971.0}, {"date": "2016-12-15", "close": 1.03, "volume": null}, {"date": "2016-12-16", "close": 1.05, "volume": 3700.0}, {"date": "2016-12-19", "close": 1.03, "volume": 9557.0}, {"date": "2016-12-20", "close": 1.03, "volume": 18198.0}, {"date": "2016-12-21", "close": 1.03, "volume": null}, {"date": "2016-12-22", "close": 1.03, "volume": null}, {"date": "2016-12-23", "close": 1.03, "volume": null}, {"date": "2016-12-27", "close": 1.02, "volume": 200.0}, {"date": "2016-12-28", "close": 1.01, "volume": 2545.0}, {"date": "2016-12-29", "close": 1.05, "volume": 15800.0}, {"date": "2016-12-30", "close": 1.03, "volume": 70098.0}, {"date": "2017-01-03", "close": 1.02, "volume": 220900.0}, {"date": "2017-01-04", "close": 1.19, "volume": 159032.0}, {"date": "2017-01-05", "close": 1.1, "volume": 42400.0}, {"date": "2017-01-06", "close": 1.1, "volume": 30962.0}, {"date": "2017-01-09", "close": 1.13, "volume": 130.0}, {"date": "2017-01-10", "close": 1.12, "volume": 17300.0}, {"date": "2017-01-11", "close": 1.11, "volume": 4431.0}, {"date": "2017-01-12", "close": 1.11, "volume": null}, {"date": "2017-01-13", "close": 1.1, "volume": 50000.0}, {"date": "2017-01-17", "close": 1.1, "volume": 200.0}, {"date": "2017-01-18", "close": 1.1, "volume": null}, {"date": "2017-01-19", "close": 1.1, "volume": 1000.0}, {"date": "2017-01-20", "close": 1.1, "volume": null}, {"date": "2017-01-23", "close": 1.1, "volume": null}, {"date": "2017-01-24", "close": 1.1, "volume": null}, {"date": "2017-01-25", "close": 1.14, "volume": 4100.0}, {"date": "2017-01-26", "close": 1.15, "volume": 3000.0}, {"date": "2017-01-27", "close": 1.15, "volume": null}, {"date": "2017-01-30", "close": 1.15, "volume": null}, {"date": "2017-01-31", "close": 1.1615, "volume": 500.0}, {"date": "2017-02-01", "close": 1.17, "volume": 7500.0}, {"date": "2017-02-02", "close": 1.17, "volume": null}, {"date": "2017-02-03", "close": 1.19, "volume": 10764.0}, {"date": "2017-02-06", "close": 1.16, "volume": 1000.0}, {"date": "2017-02-07", "close": 1.16, "volume": 11100.0}, {"date": "2017-02-08", "close": 1.16, "volume": null}, {"date": "2017-02-09", "close": 1.16, "volume": null}, {"date": "2017-02-10", "close": 1.17, "volume": 12000.0}, {"date": "2017-02-13", "close": 1.15, "volume": 5200.0}, {"date": "2017-02-14", "close": 1.15, "volume": null}, {"date": "2017-02-15", "close": 1.15, "volume": 150.0}, {"date": "2017-02-16", "close": 1.14, "volume": 43000.0}, {"date": "2017-02-17", "close": 1.2, "volume": 26484.0}, {"date": "2017-02-21", "close": 1.175, "volume": 80715.0}, {"date": "2017-02-22", "close": 1.17, "volume": 6035.0}, {"date": "2017-02-23", "close": 1.155, "volume": 86432.0}, {"date": "2017-02-24", "close": 1.18, "volume": 180088.0}, {"date": "2017-02-27", "close": 1.17, "volume": 4700.0}, {"date": "2017-02-28", "close": 1.15, "volume": 25825.0}, {"date": "2017-03-01", "close": 1.13, "volume": 9900.0}, {"date": "2017-03-02", "close": 1.15, "volume": 15480.0}, {"date": "2017-03-03", "close": 1.13, "volume": 8300.0}, {"date": "2017-03-06", "close": 1.11, "volume": 1950.0}, {"date": "2017-03-07", "close": 1.11, "volume": null}, {"date": "2017-03-08", "close": 1.1, "volume": 500.0}, {"date": "2017-03-09", "close": 1.1, "volume": null}, {"date": "2017-03-10", "close": 1.1, "volume": null}, {"date": "2017-03-13", "close": 1.0801, "volume": 30812.0}, {"date": "2017-03-14", "close": 1.0801, "volume": null}, {"date": "2017-03-15", "close": 1.0801, "volume": null}, {"date": "2017-03-16", "close": 1.0801, "volume": null}, {"date": "2017-03-17", "close": 1.0846, "volume": 750.0}, {"date": "2017-03-20", "close": 1.1, "volume": 5055.0}, {"date": "2017-03-21", "close": 1.1, "volume": null}, {"date": "2017-03-22", "close": 1.08, "volume": 300.0}, {"date": "2017-03-23", "close": 1.09, "volume": 4501.0}, {"date": "2017-03-24", "close": 1.09, "volume": null}, {"date": "2017-03-27", "close": 1.09, "volume": null}, {"date": "2017-03-28", "close": 1.09, "volume": null}, {"date": "2017-03-29", "close": 1.09, "volume": null}, {"date": "2017-03-30", "close": 1.09, "volume": null}, {"date": "2017-03-31", "close": 1.08, "volume": 7300.0}, {"date": "2017-04-03", "close": 1.0, "volume": 1373.0}, {"date": "2017-04-04", "close": 1.0, "volume": null}, {"date": "2017-04-05", "close": 1.0, "volume": 6500.0}, {"date": "2017-04-06", "close": 1.0, "volume": 500.0}, {"date": "2017-04-07", "close": 1.0, "volume": null}, {"date": "2017-04-10", "close": 1.0, "volume": null}, {"date": "2017-04-11", "close": 1.0, "volume": 1834.0}, {"date": "2017-04-12", "close": 1.0, "volume": null}, {"date": "2017-04-13", "close": 1.0, "volume": null}, {"date": "2017-04-17", "close": 0.98, "volume": 8000.0}, {"date": "2017-04-18", "close": 0.98, "volume": null}, {"date": "2017-04-19", "close": 0.95, "volume": 934.0}, {"date": "2017-04-20", "close": 0.95, "volume": null}, {"date": "2017-04-21", "close": 0.95, "volume": null}, {"date": "2017-04-24", "close": 0.99, "volume": 1000.0}, {"date": "2017-04-25", "close": 0.99, "volume": null}, {"date": "2017-04-26", "close": 0.99, "volume": 6166.0}, {"date": "2017-04-27", "close": 0.99, "volume": null}, {"date": "2017-04-28", "close": 0.99, "volume": 2000.0}, {"date": "2017-05-01", "close": 0.98, "volume": 1811.0}, {"date": "2017-05-02", "close": 0.98, "volume": null}, {"date": "2017-05-03", "close": 0.98, "volume": null}, {"date": "2017-05-04", "close": 0.98, "volume": null}, {"date": "2017-05-05", "close": 0.99, "volume": 6230.0}, {"date": "2017-05-08", "close": 0.9601, "volume": 28200.0}, {"date": "2017-05-09", "close": 0.96, "volume": 2000.0}, {"date": "2017-05-10", "close": 0.96, "volume": null}, {"date": "2017-05-11", "close": 1.0, "volume": 3939.0}, {"date": "2017-05-12", "close": 1.0, "volume": null}, {"date": "2017-05-15", "close": 1.0, "volume": null}, {"date": "2017-05-16", "close": 0.97, "volume": 21500.0}, {"date": "2017-05-17", "close": 0.97, "volume": 3547.0}, {"date": "2017-05-18", "close": 0.97, "volume": null}, {"date": "2017-05-19", "close": 0.97, "volume": null}, {"date": "2017-05-22", "close": 0.97, "volume": null}, {"date": "2017-05-23", "close": 0.95, "volume": 2560.0}, {"date": "2017-05-24", "close": 0.95, "volume": 2100.0}, {"date": "2017-05-25", "close": 0.95, "volume": 1823.0}, {"date": "2017-05-26", "close": 0.9615, "volume": 200.0}, {"date": "2017-05-30", "close": 0.95, "volume": 500.0}, {"date": "2017-05-31", "close": 0.9501, "volume": 7500.0}, {"date": "2017-06-01", "close": 0.95, "volume": 600.0}, {"date": "2017-06-02", "close": 0.95, "volume": null}, {"date": "2017-06-05", "close": 0.95, "volume": 500.0}, {"date": "2017-06-06", "close": 0.9501, "volume": 2000.0}, {"date": "2017-06-07", "close": 0.9501, "volume": null}, {"date": "2017-06-08", "close": 0.9501, "volume": null}, {"date": "2017-06-09", "close": 0.9, "volume": 1996.0}, {"date": "2017-06-12", "close": 0.94, "volume": 100.0}, {"date": "2017-06-13", "close": 0.94, "volume": 6000.0}, {"date": "2017-06-14", "close": 0.95, "volume": 12700.0}, {"date": "2017-06-15", "close": 0.95, "volume": null}, {"date": "2017-06-16", "close": 0.95, "volume": null}, {"date": "2017-06-19", "close": 0.95, "volume": 7309.0}, {"date": "2017-06-20", "close": 1.0, "volume": 5600.0}, {"date": "2017-06-21", "close": 0.94, "volume": 20598.0}, {"date": "2017-06-22", "close": 0.94, "volume": 1000.0}, {"date": "2017-06-23", "close": 0.8901, "volume": 10285.0}, {"date": "2017-06-26", "close": 0.99, "volume": 4100.0}, {"date": "2017-06-27", "close": 0.99, "volume": 5423.0}, {"date": "2017-06-28", "close": 0.99, "volume": null}, {"date": "2017-06-29", "close": 0.99, "volume": 2800.0}, {"date": "2017-06-30", "close": 0.99, "volume": 4200.0}, {"date": "2017-07-03", "close": 0.99, "volume": null}, {"date": "2017-07-05", "close": 0.99, "volume": null}, {"date": "2017-07-06", "close": 0.99, "volume": null}, {"date": "2017-07-07", "close": 1.0, "volume": 43939.0}, {"date": "2017-07-10", "close": 0.97, "volume": 1461.0}, {"date": "2017-07-11", "close": 0.97, "volume": 1082.0}, {"date": "2017-07-12", "close": 0.97, "volume": null}, {"date": "2017-07-13", "close": 0.97, "volume": 7000.0}, {"date": "2017-07-14", "close": 1.0, "volume": 11483.0}, {"date": "2017-07-17", "close": 1.0, "volume": null}, {"date": "2017-07-18", "close": 1.0, "volume": null}, {"date": "2017-07-19", "close": 1.0, "volume": 23112.0}, {"date": "2017-07-20", "close": 0.98, "volume": 30100.0}, {"date": "2017-07-21", "close": 1.0, "volume": 44607.0}, {"date": "2017-07-24", "close": 0.95, "volume": 13000.0}, {"date": "2017-07-25", "close": 0.959, "volume": 1174.0}, {"date": "2017-07-26", "close": 0.959, "volume": null}, {"date": "2017-07-27", "close": 0.959, "volume": null}, {"date": "2017-07-28", "close": 0.95, "volume": 3100.0}, {"date": "2017-07-31", "close": 1.04, "volume": 1500.0}, {"date": "2017-08-01", "close": 1.0, "volume": 30100.0}, {"date": "2017-08-02", "close": 1.0, "volume": null}, {"date": "2017-08-03", "close": 1.0, "volume": 1100.0}, {"date": "2017-08-04", "close": 0.99, "volume": 100.0}, {"date": "2017-08-07", "close": 0.99, "volume": null}, {"date": "2017-08-08", "close": 0.99, "volume": null}, {"date": "2017-08-09", "close": 0.99, "volume": null}, {"date": "2017-08-10", "close": 0.99, "volume": 554.0}, {"date": "2017-08-11", "close": 0.99, "volume": null}, {"date": "2017-08-14", "close": 0.99, "volume": null}, {"date": "2017-08-15", "close": 1.0, "volume": 48816.0}, {"date": "2017-08-16", "close": 1.0, "volume": null}, {"date": "2017-08-17", "close": 1.0, "volume": null}, {"date": "2017-08-18", "close": 1.0, "volume": null}, {"date": "2017-08-21", "close": 1.0, "volume": null}, {"date": "2017-08-22", "close": 1.02, "volume": 4965.0}, {"date": "2017-08-23", "close": 1.02, "volume": null}, {"date": "2017-08-24", "close": 1.0, "volume": 11823.0}, {"date": "2017-08-25", "close": 1.0, "volume": 20458.0}, {"date": "2017-08-28", "close": 0.99, "volume": 5300.0}, {"date": "2017-08-29", "close": 1.0, "volume": 4500.0}, {"date": "2017-08-30", "close": 1.0, "volume": null}, {"date": "2017-08-31", "close": 1.0, "volume": 2100.0}, {"date": "2017-09-01", "close": 1.0, "volume": null}, {"date": "2017-09-05", "close": 1.03, "volume": 5085.0}, {"date": "2017-09-06", "close": 1.03, "volume": null}, {"date": "2017-09-07", "close": 1.03, "volume": 1012.0}, {"date": "2017-09-08", "close": 1.03, "volume": null}, {"date": "2017-09-11", "close": 1.02, "volume": 6238.0}, {"date": "2017-09-12", "close": 1.02, "volume": null}, {"date": "2017-09-13", "close": 1.025, "volume": 9028.0}, {"date": "2017-09-14", "close": 1.025, "volume": 22266.0}, {"date": "2017-09-15", "close": 1.02, "volume": 900.0}, {"date": "2017-09-18", "close": 1.03, "volume": 8346.0}, {"date": "2017-09-19", "close": 1.05, "volume": 13200.0}, {"date": "2017-09-20", "close": 1.14, "volume": 75110.0}, {"date": "2017-09-21", "close": 1.15, "volume": 2223.0}, {"date": "2017-09-22", "close": 1.13, "volume": 15000.0}, {"date": "2017-09-25", "close": 1.09, "volume": 3368.0}, {"date": "2017-09-26", "close": 1.15, "volume": 6174.0}, {"date": "2017-09-27", "close": 1.15, "volume": 535.0}, {"date": "2017-09-28", "close": 1.05, "volume": 6413.0}, {"date": "2017-09-29", "close": 1.15, "volume": 28371.0}, {"date": "2017-10-02", "close": 1.15, "volume": null}, {"date": "2017-10-03", "close": 1.15, "volume": 22640.0}, {"date": "2017-10-04", "close": 1.15, "volume": 24724.0}, {"date": "2017-10-05", "close": 1.15, "volume": 39951.0}, {"date": "2017-10-06", "close": 1.2, "volume": 50890.0}, {"date": "2017-10-09", "close": 1.2, "volume": 63230.0}, {"date": "2017-10-10", "close": 1.19, "volume": 104900.0}, {"date": "2017-10-11", "close": 1.165, "volume": 2100.0}, {"date": "2017-10-12", "close": 1.16, "volume": 10600.0}, {"date": "2017-10-13", "close": 1.19, "volume": 7100.0}, {"date": "2017-10-16", "close": 1.19, "volume": null}, {"date": "2017-10-17", "close": 1.19, "volume": null}, {"date": "2017-10-18", "close": 1.19, "volume": null}, {"date": "2017-10-19", "close": 1.19, "volume": null}, {"date": "2017-10-20", "close": 1.2, "volume": 128980.0}, {"date": "2017-10-23", "close": 1.225, "volume": 4892.0}, {"date": "2017-10-24", "close": 1.2, "volume": 10542.0}, {"date": "2017-10-25", "close": 1.25, "volume": 23515.0}, {"date": "2017-10-26", "close": 1.25, "volume": null}, {"date": "2017-10-27", "close": 1.25, "volume": null}, {"date": "2017-10-30", "close": 1.25, "volume": null}, {"date": "2017-10-31", "close": 1.21, "volume": 41956.0}, {"date": "2017-11-01", "close": 1.245, "volume": 9047.0}, {"date": "2017-11-02", "close": 1.25, "volume": 2400.0}, {"date": "2017-11-03", "close": 1.245, "volume": 5170.0}, {"date": "2017-11-06", "close": 1.21, "volume": 200.0}, {"date": "2017-11-07", "close": 1.21, "volume": 1206300.0}, {"date": "2017-11-08", "close": 1.21, "volume": null}, {"date": "2017-11-09", "close": 1.21, "volume": null}, {"date": "2017-11-10", "close": 1.2, "volume": 25100.0}, {"date": "2017-11-13", "close": 1.18, "volume": 2200.0}, {"date": "2017-11-14", "close": 1.18, "volume": null}, {"date": "2017-11-15", "close": 1.18, "volume": 300.0}, {"date": "2017-11-16", "close": 1.215, "volume": 5879.0}, {"date": "2017-11-17", "close": 1.215, "volume": null}, {"date": "2017-11-20", "close": 1.2, "volume": 20661.0}, {"date": "2017-11-21", "close": 1.2, "volume": null}, {"date": "2017-11-22", "close": 1.2, "volume": null}, {"date": "2017-11-24", "close": 1.22, "volume": 1000.0}, {"date": "2017-11-27", "close": 1.2, "volume": 407531.0}, {"date": "2017-11-28", "close": 1.2, "volume": 60396.0}, {"date": "2017-11-29", "close": 1.12, "volume": 5000.0}, {"date": "2017-11-30", "close": 1.12, "volume": 6003.0}, {"date": "2017-12-01", "close": 1.09, "volume": 56038.0}, {"date": "2017-12-04", "close": 1.22, "volume": 1250.0}, {"date": "2017-12-05", "close": 1.22, "volume": null}, {"date": "2017-12-06", "close": 1.22, "volume": null}, {"date": "2017-12-07", "close": 1.22, "volume": null}, {"date": "2017-12-08", "close": 1.22, "volume": null}, {"date": "2017-12-11", "close": 1.22, "volume": null}, {"date": "2017-12-12", "close": 1.22, "volume": 6780.0}, {"date": "2017-12-13", "close": 1.2, "volume": 31988.0}, {"date": "2017-12-14", "close": 1.2, "volume": 5364.0}, {"date": "2017-12-15", "close": 1.2, "volume": 27549.0}, {"date": "2017-12-18", "close": 1.22, "volume": 2300.0}, {"date": "2017-12-19", "close": 1.21, "volume": 2500.0}, {"date": "2017-12-20", "close": 1.21, "volume": null}, {"date": "2017-12-21", "close": 1.17, "volume": 600.0}, {"date": "2017-12-22", "close": 1.17, "volume": null}, {"date": "2017-12-26", "close": 1.22, "volume": 1000.0}, {"date": "2017-12-27", "close": 1.2, "volume": 6500.0}, {"date": "2017-12-28", "close": 1.19, "volume": 1600.0}, {"date": "2017-12-29", "close": 1.22, "volume": 21668.0}, {"date": "2018-01-02", "close": 1.21, "volume": 1732.0}, {"date": "2018-01-03", "close": 1.2, "volume": 7000.0}, {"date": "2018-01-04", "close": 1.1999, "volume": 5000.0}, {"date": "2018-01-05", "close": 1.2, "volume": 23030.0}, {"date": "2018-01-08", "close": 1.13, "volume": 18970.0}, {"date": "2018-01-09", "close": 1.1, "volume": 1150.0}, {"date": "2018-01-10", "close": 1.1, "volume": null}, {"date": "2018-01-11", "close": 1.1, "volume": null}, {"date": "2018-01-12", "close": 1.1, "volume": null}, {"date": "2018-01-16", "close": 1.1, "volume": null}, {"date": "2018-01-17", "close": 1.08, "volume": 135750.0}, {"date": "2018-01-18", "close": 1.11, "volume": 802.0}, {"date": "2018-01-19", "close": 1.1, "volume": 600.0}, {"date": "2018-01-22", "close": 1.1, "volume": 3000.0}, {"date": "2018-01-23", "close": 1.12, "volume": 1686.0}, {"date": "2018-01-24", "close": 1.09, "volume": 1000.0}, {"date": "2018-01-25", "close": 1.09, "volume": null}, {"date": "2018-01-26", "close": 1.09, "volume": null}, {"date": "2018-01-29", "close": 1.09, "volume": 800.0}, {"date": "2018-01-30", "close": 1.09, "volume": null}, {"date": "2018-01-31", "close": 1.15, "volume": 5000.0}, {"date": "2018-02-01", "close": 1.15, "volume": null}, {"date": "2018-02-02", "close": 1.15, "volume": null}, {"date": "2018-02-05", "close": 1.13, "volume": 1000.0}, {"date": "2018-02-06", "close": 1.14, "volume": 2100.0}, {"date": "2018-02-07", "close": 1.15, "volume": 8000.0}, {"date": "2018-02-08", "close": 1.15, "volume": null}, {"date": "2018-02-09", "close": 1.1, "volume": 4967.0}, {"date": "2018-02-12", "close": 1.13, "volume": 9600.0}, {"date": "2018-02-13", "close": 1.13, "volume": null}, {"date": "2018-02-14", "close": 1.1, "volume": 3300.0}, {"date": "2018-02-15", "close": 1.2, "volume": 19144.0}, {"date": "2018-02-16", "close": 1.2, "volume": 1100.0}, {"date": "2018-02-20", "close": 1.18, "volume": 1513.0}, {"date": "2018-02-21", "close": 1.2, "volume": 11935.0}, {"date": "2018-02-22", "close": 1.2, "volume": null}, {"date": "2018-02-23", "close": 1.2063, "volume": 47370.0}, {"date": "2018-02-26", "close": 1.21, "volume": 700.0}, {"date": "2018-02-27", "close": 1.23, "volume": 27419.0}, {"date": "2018-02-28", "close": 1.26, "volume": 2500.0}, {"date": "2018-03-01", "close": 1.2, "volume": 8140.0}, {"date": "2018-03-02", "close": 1.2, "volume": null}, {"date": "2018-03-05", "close": 1.25, "volume": 56328.0}, {"date": "2018-03-06", "close": 1.25, "volume": null}, {"date": "2018-03-07", "close": 1.26, "volume": 2000.0}, {"date": "2018-03-08", "close": 1.26, "volume": 800.0}, {"date": "2018-03-09", "close": 1.3, "volume": 8400.0}, {"date": "2018-03-12", "close": 1.29, "volume": 5629.0}, {"date": "2018-03-13", "close": 1.25, "volume": 5765.0}, {"date": "2018-03-14", "close": 1.28, "volume": 5712.0}, {"date": "2018-03-15", "close": 1.28, "volume": 119.0}, {"date": "2018-03-16", "close": 1.28, "volume": null}, {"date": "2018-03-19", "close": 1.28, "volume": 365.0}, {"date": "2018-03-20", "close": 1.29, "volume": 1565.0}, {"date": "2018-03-21", "close": 1.29, "volume": null}, {"date": "2018-03-22", "close": 1.32, "volume": 1700.0}, {"date": "2018-03-23", "close": 1.3, "volume": 2595.0}, {"date": "2018-03-26", "close": 1.27, "volume": 3800.0}, {"date": "2018-03-27", "close": 1.25, "volume": 8500.0}, {"date": "2018-03-28", "close": 1.26, "volume": 6500.0}, {"date": "2018-03-29", "close": 1.3, "volume": 7000.0}, {"date": "2018-04-02", "close": 1.28, "volume": 200.0}, {"date": "2018-04-03", "close": 1.28, "volume": 100.0}, {"date": "2018-04-04", "close": 1.28, "volume": 1500.0}, {"date": "2018-04-05", "close": 1.28, "volume": null}, {"date": "2018-04-06", "close": 1.28, "volume": null}, {"date": "2018-04-09", "close": 1.29, "volume": 100.0}, {"date": "2018-04-10", "close": 1.32, "volume": 400.0}, {"date": "2018-04-11", "close": 1.32, "volume": 5035.0}, {"date": "2018-04-12", "close": 1.32, "volume": 4500.0}, {"date": "2018-04-13", "close": 1.32, "volume": null}, {"date": "2018-04-16", "close": 1.32, "volume": null}, {"date": "2018-04-17", "close": 1.3, "volume": 11465.0}, {"date": "2018-04-18", "close": 1.29, "volume": 500.0}, {"date": "2018-04-19", "close": 1.29, "volume": 100.0}, {"date": "2018-04-20", "close": 1.33, "volume": 5000.0}, {"date": "2018-04-23", "close": 1.32, "volume": 3600.0}, {"date": "2018-04-24", "close": 1.32, "volume": null}, {"date": "2018-04-25", "close": 1.32, "volume": null}, {"date": "2018-04-26", "close": 1.325, "volume": 675.0}, {"date": "2018-04-27", "close": 1.33, "volume": 10523.0}, {"date": "2018-04-30", "close": 1.45, "volume": 21107.0}, {"date": "2018-05-01", "close": 1.25, "volume": 700.0}, {"date": "2018-05-02", "close": 1.46, "volume": 22272.0}, {"date": "2018-05-03", "close": 1.46, "volume": null}, {"date": "2018-05-04", "close": 1.46, "volume": null}, {"date": "2018-05-07", "close": 1.51, "volume": 1100.0}, {"date": "2018-05-08", "close": 1.55, "volume": 900.0}, {"date": "2018-05-09", "close": 1.59, "volume": 3000.0}, {"date": "2018-05-10", "close": 1.59, "volume": null}, {"date": "2018-05-11", "close": 1.59, "volume": null}, {"date": "2018-05-14", "close": 1.59, "volume": null}, {"date": "2018-05-15", "close": 1.7499, "volume": 1425.0}, {"date": "2018-05-16", "close": 1.75, "volume": 100.0}, {"date": "2018-05-17", "close": 1.75, "volume": null}, {"date": "2018-05-18", "close": 1.75, "volume": null}, {"date": "2018-05-21", "close": 1.75, "volume": null}, {"date": "2018-05-22", "close": 1.8, "volume": 97339.0}, {"date": "2018-05-23", "close": 1.8, "volume": 140385.0}, {"date": "2018-05-24", "close": 1.8, "volume": null}, {"date": "2018-05-25", "close": 1.8, "volume": null}, {"date": "2018-05-29", "close": 1.65, "volume": 2642.0}, {"date": "2018-05-30", "close": 1.85, "volume": 2827.0}, {"date": "2018-05-31", "close": 2.0, "volume": 7194.0}, {"date": "2018-06-01", "close": 1.7001, "volume": 17236.0}, {"date": "2018-06-04", "close": 1.815, "volume": 4358.0}, {"date": "2018-06-05", "close": 1.75, "volume": 9238.0}, {"date": "2018-06-06", "close": 1.75, "volume": 200.0}, {"date": "2018-06-07", "close": 1.75, "volume": 2000.0}, {"date": "2018-06-08", "close": 1.75, "volume": null}, {"date": "2018-06-11", "close": 1.75, "volume": null}, {"date": "2018-06-12", "close": 1.8, "volume": 1411.0}, {"date": "2018-06-13", "close": 1.83, "volume": 300.0}, {"date": "2018-06-14", "close": 1.82, "volume": 3772.0}, {"date": "2018-06-15", "close": 1.75, "volume": 4900.0}, {"date": "2018-06-18", "close": 1.75, "volume": null}, {"date": "2018-06-19", "close": 1.73, "volume": 2462.0}, {"date": "2018-06-20", "close": 1.73, "volume": 200.0}, {"date": "2018-06-21", "close": 1.71, "volume": 12890.0}, {"date": "2018-06-22", "close": 1.7, "volume": 1400.0}, {"date": "2018-06-25", "close": 1.7, "volume": null}, {"date": "2018-06-26", "close": 1.7, "volume": 1400.0}, {"date": "2018-06-27", "close": 1.7, "volume": 2366.0}, {"date": "2018-06-28", "close": 1.83, "volume": 7178.0}, {"date": "2018-06-29", "close": 1.95, "volume": 12038.0}, {"date": "2018-07-02", "close": 1.95, "volume": null}, {"date": "2018-07-03", "close": 1.95, "volume": null}, {"date": "2018-07-05", "close": 1.95, "volume": null}, {"date": "2018-07-06", "close": 1.5, "volume": 700.0}, {"date": "2018-07-09", "close": 1.92, "volume": 9770.0}, {"date": "2018-07-10", "close": 1.93, "volume": 100.0}, {"date": "2018-07-11", "close": 1.93, "volume": null}, {"date": "2018-07-12", "close": 1.9, "volume": 1330.0}, {"date": "2018-07-13", "close": 1.9, "volume": null}, {"date": "2018-07-16", "close": 1.9, "volume": 1200.0}, {"date": "2018-07-17", "close": 1.9, "volume": 500.0}, {"date": "2018-07-18", "close": 1.9, "volume": 1600.0}, {"date": "2018-07-19", "close": 1.92, "volume": 500.0}, {"date": "2018-07-20", "close": 1.92, "volume": null}, {"date": "2018-07-23", "close": 1.92, "volume": null}, {"date": "2018-07-24", "close": 1.92, "volume": 10000.0}, {"date": "2018-07-25", "close": 1.92, "volume": null}, {"date": "2018-07-26", "close": 1.85, "volume": 100.0}, {"date": "2018-07-27", "close": 1.95, "volume": 4550.0}, {"date": "2018-07-30", "close": 1.91, "volume": 450.0}, {"date": "2018-07-31", "close": 1.95, "volume": 205.0}, {"date": "2018-08-01", "close": 1.95, "volume": null}, {"date": "2018-08-02", "close": 1.95, "volume": null}, {"date": "2018-08-03", "close": 1.95, "volume": null}, {"date": "2018-08-06", "close": 1.95, "volume": null}, {"date": "2018-08-07", "close": 1.95, "volume": null}, {"date": "2018-08-08", "close": 1.99, "volume": 3616.0}, {"date": "2018-08-09", "close": 1.99, "volume": 1610.0}, {"date": "2018-08-10", "close": 1.99, "volume": null}, {"date": "2018-08-13", "close": 2.0, "volume": 3100.0}, {"date": "2018-08-14", "close": 1.95, "volume": 5298.0}, {"date": "2018-08-15", "close": 1.95, "volume": null}, {"date": "2018-08-16", "close": 1.95, "volume": null}, {"date": "2018-08-17", "close": 1.95, "volume": null}, {"date": "2018-08-20", "close": 1.85, "volume": 1000.0}, {"date": "2018-08-21", "close": 1.95, "volume": 5071.0}, {"date": "2018-08-22", "close": 1.95, "volume": null}, {"date": "2018-08-23", "close": 1.95, "volume": 240.0}, {"date": "2018-08-24", "close": 1.95, "volume": null}, {"date": "2018-08-27", "close": 1.85, "volume": 4800.0}, {"date": "2018-08-28", "close": 1.85, "volume": 1225.0}, {"date": "2018-08-29", "close": 1.85, "volume": null}, {"date": "2018-08-30", "close": 1.9, "volume": 2660.0}, {"date": "2018-08-31", "close": 1.9, "volume": 1035.0}, {"date": "2018-09-04", "close": 1.9, "volume": 6225.0}, {"date": "2018-09-05", "close": 1.75, "volume": 500.0}, {"date": "2018-09-06", "close": 1.75, "volume": null}, {"date": "2018-09-07", "close": 2.14, "volume": 19152.0}, {"date": "2018-09-10", "close": 2.01, "volume": 2300.0}, {"date": "2018-09-11", "close": 2.01, "volume": null}, {"date": "2018-09-12", "close": 2.05, "volume": 1305.0}, {"date": "2018-09-13", "close": 2.1, "volume": 200.0}, {"date": "2018-09-14", "close": 2.1, "volume": 200.0}, {"date": "2018-09-17", "close": 2.0, "volume": 273824.0}, {"date": "2018-09-18", "close": 2.05, "volume": 769.0}, {"date": "2018-09-19", "close": 2.11, "volume": 5227.0}, {"date": "2018-09-20", "close": 2.2, "volume": 11502.0}, {"date": "2018-09-21", "close": 2.2, "volume": 16277.0}, {"date": "2018-09-24", "close": 2.2, "volume": 9448.0}, {"date": "2018-09-25", "close": 2.2, "volume": null}, {"date": "2018-09-26", "close": 2.3, "volume": 5235.0}, {"date": "2018-09-27", "close": 2.4, "volume": 1100.0}, {"date": "2018-09-28", "close": 2.4, "volume": 11568.0}, {"date": "2018-10-01", "close": 2.45, "volume": 5615.0}, {"date": "2018-10-02", "close": 2.44, "volume": 23493.0}, {"date": "2018-10-03", "close": 2.4, "volume": 5200.0}, {"date": "2018-10-04", "close": 2.4, "volume": 3085.0}, {"date": "2018-10-05", "close": 2.4, "volume": 4100.0}, {"date": "2018-10-08", "close": 2.4, "volume": null}, {"date": "2018-10-09", "close": 2.4, "volume": 3544.0}, {"date": "2018-10-10", "close": 2.4, "volume": null}, {"date": "2018-10-11", "close": 2.4, "volume": null}, {"date": "2018-10-12", "close": 2.3, "volume": 700.0}, {"date": "2018-10-15", "close": 2.28, "volume": 12325.0}, {"date": "2018-10-16", "close": 2.28, "volume": 9988.0}, {"date": "2018-10-17", "close": 2.28, "volume": null}, {"date": "2018-10-18", "close": 2.25, "volume": 100.0}, {"date": "2018-10-19", "close": 2.25, "volume": 7652.0}, {"date": "2018-10-22", "close": 2.15, "volume": 22458.0}, {"date": "2018-10-23", "close": 2.1, "volume": 440.0}, {"date": "2018-10-24", "close": 2.31, "volume": 200.0}, {"date": "2018-10-25", "close": 2.2, "volume": 5000.0}, {"date": "2018-10-26", "close": 2.34, "volume": 282.0}, {"date": "2018-10-29", "close": 2.35, "volume": 21450.0}, {"date": "2018-10-30", "close": 2.4, "volume": 4250.0}, {"date": "2018-10-31", "close": 2.4, "volume": 1300.0}, {"date": "2018-11-01", "close": 2.4, "volume": 4282.0}, {"date": "2018-11-02", "close": 2.5, "volume": 732.0}, {"date": "2018-11-05", "close": 2.5, "volume": null}, {"date": "2018-11-06", "close": 2.58, "volume": 888.0}, {"date": "2018-11-07", "close": 2.32, "volume": 11600.0}, {"date": "2018-11-08", "close": 2.55, "volume": 1020.0}, {"date": "2018-11-09", "close": 2.55, "volume": null}, {"date": "2018-11-12", "close": 2.4, "volume": 7867.0}, {"date": "2018-11-13", "close": 2.4, "volume": 6963.0}, {"date": "2018-11-14", "close": 2.58, "volume": 459.0}, {"date": "2018-11-15", "close": 2.25, "volume": 34350.0}, {"date": "2018-11-16", "close": 2.45, "volume": 7150.0}, {"date": "2018-11-19", "close": 2.44, "volume": 1000.0}, {"date": "2018-11-20", "close": 2.4, "volume": 3950.0}, {"date": "2018-11-21", "close": 2.4, "volume": null}, {"date": "2018-11-23", "close": 2.4, "volume": 3350.0}, {"date": "2018-11-26", "close": 2.5, "volume": 12000.0}, {"date": "2018-11-27", "close": 2.6, "volume": 10769.0}, {"date": "2018-11-28", "close": 2.5, "volume": 2500.0}, {"date": "2018-11-29", "close": 2.65, "volume": 14888.0}, {"date": "2018-11-30", "close": 2.66, "volume": 13926.0}, {"date": "2018-12-03", "close": 2.7, "volume": 4000.0}, {"date": "2018-12-04", "close": 2.7, "volume": null}, {"date": "2018-12-06", "close": 2.7, "volume": null}, {"date": "2018-12-07", "close": 2.6, "volume": 1500.0}, {"date": "2018-12-10", "close": 2.45, "volume": 8341.0}, {"date": "2018-12-11", "close": 2.6, "volume": 17604.0}, {"date": "2018-12-12", "close": 2.6, "volume": 1142.0}, {"date": "2018-12-13", "close": 2.62, "volume": 500.0}, {"date": "2018-12-14", "close": 2.62, "volume": null}, {"date": "2018-12-17", "close": 2.7, "volume": 300.0}, {"date": "2018-12-18", "close": 2.45, "volume": 2800.0}, {"date": "2018-12-19", "close": 2.44, "volume": 22661.0}, {"date": "2018-12-20", "close": 2.41, "volume": 1800.0}, {"date": "2018-12-21", "close": 2.45, "volume": 1000.0}, {"date": "2018-12-24", "close": 2.45, "volume": null}, {"date": "2018-12-26", "close": 2.45, "volume": 3200.0}, {"date": "2018-12-27", "close": 2.45, "volume": 4800.0}, {"date": "2018-12-28", "close": 2.5, "volume": 6805.0}, {"date": "2018-12-31", "close": 2.45, "volume": 6260.0}, {"date": "2019-01-02", "close": 2.2, "volume": 300.0}, {"date": "2019-01-03", "close": 2.3, "volume": 12100.0}, {"date": "2019-01-04", "close": 2.3, "volume": 100.0}, {"date": "2019-01-07", "close": 2.25, "volume": 8800.0}, {"date": "2019-01-08", "close": 2.4, "volume": 400.0}, {"date": "2019-01-09", "close": 2.2, "volume": 2900.0}, {"date": "2019-01-10", "close": 2.4, "volume": 5700.0}, {"date": "2019-01-11", "close": 2.41, "volume": 2000.0}, {"date": "2019-01-14", "close": 2.41, "volume": null}, {"date": "2019-01-15", "close": 2.25, "volume": 2940.0}, {"date": "2019-01-16", "close": 2.4, "volume": 100.0}, {"date": "2019-01-17", "close": 2.4, "volume": null}, {"date": "2019-01-18", "close": 2.4, "volume": null}, {"date": "2019-01-22", "close": 2.45, "volume": 988.0}, {"date": "2019-01-23", "close": 2.3, "volume": 2036.0}, {"date": "2019-01-24", "close": 2.27, "volume": 3100.0}, {"date": "2019-01-25", "close": 2.45, "volume": 524.0}, {"date": "2019-01-28", "close": 2.43, "volume": 225.0}, {"date": "2019-01-29", "close": 2.43, "volume": null}, {"date": "2019-01-30", "close": 2.43, "volume": null}, {"date": "2019-01-31", "close": 2.4, "volume": 2600.0}, {"date": "2019-02-01", "close": 2.39, "volume": 2606.0}, {"date": "2019-02-04", "close": 2.35, "volume": 4518.0}, {"date": "2019-02-05", "close": 2.35, "volume": null}, {"date": "2019-02-06", "close": 2.35, "volume": null}, {"date": "2019-02-07", "close": 2.35, "volume": null}, {"date": "2019-02-08", "close": 2.35, "volume": 3486.0}, {"date": "2019-02-11", "close": 2.35, "volume": 4100.0}, {"date": "2019-02-12", "close": 2.35, "volume": 4100.0}, {"date": "2019-02-13", "close": 2.35, "volume": null}, {"date": "2019-02-14", "close": 2.35, "volume": null}, {"date": "2019-02-15", "close": 2.35, "volume": 1214.0}, {"date": "2019-02-19", "close": 2.35, "volume": 5200.0}, {"date": "2019-02-20", "close": 2.35, "volume": null}, {"date": "2019-02-21", "close": 2.35, "volume": null}, {"date": "2019-02-22", "close": 2.35, "volume": null}, {"date": "2019-02-25", "close": 2.35, "volume": null}, {"date": "2019-02-26", "close": 2.35, "volume": null}, {"date": "2019-02-27", "close": 2.35, "volume": null}, {"date": "2019-02-28", "close": 2.3, "volume": 2100.0}, {"date": "2019-03-01", "close": 2.3, "volume": null}, {"date": "2019-03-04", "close": 2.3, "volume": null}, {"date": "2019-03-05", "close": 2.3, "volume": null}, {"date": "2019-03-06", "close": 2.3, "volume": null}, {"date": "2019-03-07", "close": 2.3, "volume": null}, {"date": "2019-03-08", "close": 2.22, "volume": 777.0}, {"date": "2019-03-11", "close": 2.3, "volume": 2766.0}, {"date": "2019-03-12", "close": 2.29, "volume": 7541.0}, {"date": "2019-03-13", "close": 2.28, "volume": 3614.0}, {"date": "2019-03-14", "close": 2.28, "volume": 200.0}, {"date": "2019-03-15", "close": 2.26, "volume": 5000.0}, {"date": "2019-03-18", "close": 2.0, "volume": 6043.0}, {"date": "2019-03-19", "close": 2.24, "volume": 1700.0}, {"date": "2019-03-20", "close": 2.24, "volume": 2100.0}, {"date": "2019-03-21", "close": 2.24, "volume": null}, {"date": "2019-03-22", "close": 2.24, "volume": 2200.0}, {"date": "2019-03-25", "close": 2.24, "volume": 3478.0}, {"date": "2019-03-26", "close": 2.15, "volume": 13116.0}, {"date": "2019-03-27", "close": 2.15, "volume": 12874.0}, {"date": "2019-03-28", "close": 2.15, "volume": null}, {"date": "2019-03-29", "close": 2.15, "volume": 121.0}, {"date": "2019-04-01", "close": 2.28, "volume": 5134.0}, {"date": "2019-04-02", "close": 2.28, "volume": null}, {"date": "2019-04-03", "close": 2.28, "volume": null}, {"date": "2019-04-04", "close": 2.28, "volume": null}, {"date": "2019-04-05", "close": 2.28, "volume": null}, {"date": "2019-04-08", "close": 2.15, "volume": 100.0}, {"date": "2019-04-09", "close": 2.15, "volume": 2681.0}, {"date": "2019-04-10", "close": 2.2, "volume": 100.0}, {"date": "2019-04-11", "close": 2.19, "volume": 5000.0}, {"date": "2019-04-12", "close": 2.19, "volume": null}, {"date": "2019-04-15", "close": 2.0, "volume": 2500.0}, {"date": "2019-04-16", "close": 2.0, "volume": null}, {"date": "2019-04-17", "close": 2.1, "volume": 12200.0}, {"date": "2019-04-18", "close": 2.24, "volume": 100.0}, {"date": "2019-04-22", "close": 2.24, "volume": null}, {"date": "2019-04-23", "close": 2.21, "volume": 3548.0}, {"date": "2019-04-24", "close": 2.2, "volume": 2500.0}, {"date": "2019-04-25", "close": 2.01, "volume": 100.0}, {"date": "2019-04-26", "close": 2.1, "volume": 3900.0}, {"date": "2019-04-29", "close": 2.25, "volume": 2000.0}, {"date": "2019-04-30", "close": 2.25, "volume": 1000.0}, {"date": "2019-05-01", "close": 2.25, "volume": null}, {"date": "2019-05-02", "close": 2.0268, "volume": 120.0}, {"date": "2019-05-03", "close": 2.22, "volume": 8485.0}, {"date": "2019-05-06", "close": 2.22, "volume": null}, {"date": "2019-05-07", "close": 2.22, "volume": null}, {"date": "2019-05-08", "close": 2.22, "volume": 5000.0}, {"date": "2019-05-09", "close": 2.45, "volume": 7200.0}, {"date": "2019-05-10", "close": 2.5, "volume": 1000.0}, {"date": "2019-05-13", "close": 2.5, "volume": null}, {"date": "2019-05-14", "close": 2.5, "volume": null}, {"date": "2019-05-15", "close": 2.5, "volume": null}, {"date": "2019-05-16", "close": 2.5, "volume": 100.0}, {"date": "2019-05-17", "close": 2.5, "volume": null}, {"date": "2019-05-20", "close": 2.5, "volume": null}, {"date": "2019-05-21", "close": 2.5, "volume": null}, {"date": "2019-05-22", "close": 2.5, "volume": null}, {"date": "2019-05-23", "close": 2.5, "volume": null}, {"date": "2019-05-24", "close": 2.13, "volume": 1000.0}, {"date": "2019-05-28", "close": 2.13, "volume": null}, {"date": "2019-05-29", "close": 2.13, "volume": null}, {"date": "2019-05-30", "close": 2.13, "volume": 100.0}, {"date": "2019-05-31", "close": 2.4, "volume": 3982.0}, {"date": "2019-06-03", "close": 2.4, "volume": null}, {"date": "2019-06-04", "close": 2.4, "volume": null}, {"date": "2019-06-05", "close": 2.4, "volume": null}, {"date": "2019-06-06", "close": 2.4, "volume": null}, {"date": "2019-06-07", "close": 2.4, "volume": null}, {"date": "2019-06-10", "close": 2.4, "volume": null}, {"date": "2019-06-11", "close": 2.4, "volume": null}, {"date": "2019-06-12", "close": 2.4, "volume": null}, {"date": "2019-06-13", "close": 2.4, "volume": null}, {"date": "2019-06-14", "close": 2.3, "volume": 1200.0}, {"date": "2019-06-17", "close": 2.3, "volume": null}, {"date": "2019-06-18", "close": 2.3, "volume": 850.0}, {"date": "2019-06-19", "close": 2.3, "volume": null}, {"date": "2019-06-20", "close": 2.3, "volume": null}, {"date": "2019-06-21", "close": 2.3, "volume": 5900.0}, {"date": "2019-06-24", "close": 2.2804, "volume": 2090.0}, {"date": "2019-06-25", "close": 2.39, "volume": 4826.0}, {"date": "2019-06-26", "close": 2.4, "volume": 2297.0}, {"date": "2019-06-27", "close": 2.49, "volume": 2196.0}, {"date": "2019-06-28", "close": 2.78, "volume": 6804.0}, {"date": "2019-07-01", "close": 2.8, "volume": 819.0}, {"date": "2019-07-02", "close": 2.7, "volume": 3176.0}, {"date": "2019-07-03", "close": 2.7, "volume": null}, {"date": "2019-07-05", "close": 2.75, "volume": 923.0}, {"date": "2019-07-08", "close": 2.81, "volume": 10285.0}, {"date": "2019-07-09", "close": 2.8, "volume": 3000.0}, {"date": "2019-07-10", "close": 2.8, "volume": null}, {"date": "2019-07-11", "close": 2.8, "volume": 1490.0}, {"date": "2019-07-12", "close": 2.56, "volume": 6000.0}, {"date": "2019-07-15", "close": 2.7, "volume": 23650.0}, {"date": "2019-07-16", "close": 2.65, "volume": 1700.0}, {"date": "2019-07-17", "close": 2.492, "volume": 34330.0}, {"date": "2019-07-18", "close": 2.7, "volume": 300.0}, {"date": "2019-07-19", "close": 2.69, "volume": 4517.0}, {"date": "2019-07-22", "close": 2.69, "volume": null}, {"date": "2019-07-23", "close": 2.75, "volume": 100.0}, {"date": "2019-07-24", "close": 2.75, "volume": null}, {"date": "2019-07-25", "close": 2.65, "volume": 1957.0}, {"date": "2019-07-26", "close": 2.7, "volume": 100.0}, {"date": "2019-07-29", "close": 2.65, "volume": 1727.0}, {"date": "2019-07-30", "close": 2.7, "volume": 4624.0}, {"date": "2019-07-31", "close": 2.75, "volume": 2150.0}, {"date": "2019-08-01", "close": 2.75, "volume": null}, {"date": "2019-08-02", "close": 2.73, "volume": 6400.0}, {"date": "2019-08-05", "close": 2.84, "volume": 9700.0}, {"date": "2019-08-06", "close": 2.71, "volume": 6652.0}, {"date": "2019-08-07", "close": 2.75, "volume": 5200.0}, {"date": "2019-08-08", "close": 2.67, "volume": 1240.0}, {"date": "2019-08-09", "close": 2.5, "volume": 800.0}, {"date": "2019-08-12", "close": 2.51, "volume": 18125.0}, {"date": "2019-08-13", "close": 2.51, "volume": null}, {"date": "2019-08-14", "close": 2.4, "volume": 18250.0}, {"date": "2019-08-15", "close": 2.4, "volume": 10100.0}, {"date": "2019-08-16", "close": 2.48, "volume": 5800.0}, {"date": "2019-08-19", "close": 2.36, "volume": 5400.0}, {"date": "2019-08-20", "close": 2.37, "volume": 5945.0}, {"date": "2019-08-21", "close": 2.35, "volume": 8500.0}, {"date": "2019-08-22", "close": 2.49, "volume": 520.0}, {"date": "2019-08-23", "close": 2.49, "volume": null}, {"date": "2019-08-26", "close": 2.49, "volume": null}, {"date": "2019-08-27", "close": 2.3, "volume": 5963.0}, {"date": "2019-08-28", "close": 2.35, "volume": 100.0}, {"date": "2019-08-29", "close": 2.35, "volume": null}, {"date": "2019-08-30", "close": 2.35, "volume": 1300.0}, {"date": "2019-09-03", "close": 2.59, "volume": 18400.0}, {"date": "2019-09-04", "close": 2.59, "volume": null}, {"date": "2019-09-05", "close": 2.48, "volume": 7500.0}, {"date": "2019-09-06", "close": 2.5, "volume": 3000.0}, {"date": "2019-09-09", "close": 2.41, "volume": 5100.0}, {"date": "2019-09-10", "close": 2.45, "volume": 9600.0}, {"date": "2019-09-11", "close": 2.5, "volume": 1000.0}, {"date": "2019-09-12", "close": 2.61, "volume": 5100.0}, {"date": "2019-09-13", "close": 2.64, "volume": 8100.0}, {"date": "2019-09-16", "close": 2.58, "volume": 7600.0}, {"date": "2019-09-17", "close": 2.51, "volume": 10400.0}, {"date": "2019-09-18", "close": 2.49, "volume": 6400.0}, {"date": "2019-09-19", "close": 2.5, "volume": 5230.0}, {"date": "2019-09-20", "close": 2.5, "volume": 4000.0}, {"date": "2019-09-23", "close": 2.5, "volume": null}, {"date": "2019-09-24", "close": 2.5, "volume": 2700.0}, {"date": "2019-09-25", "close": 2.49, "volume": 11770.0}, {"date": "2019-09-26", "close": 2.49, "volume": null}, {"date": "2019-09-27", "close": 2.49, "volume": null}, {"date": "2019-09-30", "close": 2.45, "volume": 6795.0}, {"date": "2019-10-01", "close": 2.75, "volume": 2800.0}, {"date": "2019-10-02", "close": 2.49, "volume": 6201.0}, {"date": "2019-10-03", "close": 2.5, "volume": 1700.0}, {"date": "2019-10-04", "close": 2.4, "volume": 4000.0}, {"date": "2019-10-07", "close": 2.36, "volume": 7900.0}, {"date": "2019-10-08", "close": 2.6, "volume": 5900.0}, {"date": "2019-10-09", "close": 2.6, "volume": null}, {"date": "2019-10-10", "close": 2.4, "volume": 3150.0}, {"date": "2019-10-11", "close": 2.4, "volume": 1740.0}, {"date": "2019-10-14", "close": 2.42, "volume": 1900.0}, {"date": "2019-10-15", "close": 2.49, "volume": 1800.0}, {"date": "2019-10-16", "close": 2.44, "volume": 2900.0}, {"date": "2019-10-17", "close": 2.41, "volume": 1700.0}, {"date": "2019-10-18", "close": 2.4, "volume": 1100.0}, {"date": "2019-10-21", "close": 2.4, "volume": 3200.0}, {"date": "2019-10-22", "close": 2.44, "volume": 1600.0}, {"date": "2019-10-23", "close": 2.4, "volume": 2500.0}, {"date": "2019-10-24", "close": 2.5, "volume": 2500.0}, {"date": "2019-10-25", "close": 2.5, "volume": 2600.0}, {"date": "2019-10-28", "close": 2.45, "volume": 1500.0}, {"date": "2019-10-29", "close": 2.54, "volume": 4628.0}, {"date": "2019-10-30", "close": 2.44, "volume": 1200.0}, {"date": "2019-10-31", "close": 2.46, "volume": 2400.0}, {"date": "2019-11-01", "close": 2.55, "volume": 3324.0}, {"date": "2019-11-04", "close": 3.09, "volume": 50177.0}, {"date": "2019-11-05", "close": 3.13, "volume": 4635.0}, {"date": "2019-11-06", "close": 3.13, "volume": 3600.0}, {"date": "2019-11-07", "close": 3.2, "volume": 3912.0}, {"date": "2019-11-08", "close": 3.2, "volume": null}, {"date": "2019-11-11", "close": 3.2, "volume": null}, {"date": "2019-11-12", "close": 3.13, "volume": 1490.0}, {"date": "2019-11-13", "close": 3.13, "volume": null}, {"date": "2019-11-14", "close": 3.13, "volume": null}, {"date": "2019-11-15", "close": 3.14, "volume": 6150.0}, {"date": "2019-11-18", "close": 3.25, "volume": 100.0}, {"date": "2019-11-19", "close": 3.21, "volume": 2083.0}, {"date": "2019-11-20", "close": 3.2, "volume": 4551.0}, {"date": "2019-11-21", "close": 3.2, "volume": 600.0}, {"date": "2019-11-22", "close": 3.2, "volume": 1500.0}, {"date": "2019-11-25", "close": 3.24, "volume": 100.0}, {"date": "2019-11-26", "close": 3.24, "volume": null}, {"date": "2019-11-27", "close": 3.2, "volume": 6125.0}, {"date": "2019-11-29", "close": 3.3, "volume": 200.0}, {"date": "2019-12-02", "close": 3.3, "volume": 3200.0}, {"date": "2019-12-03", "close": 3.3, "volume": 2100.0}, {"date": "2019-12-04", "close": 3.25, "volume": 3500.0}, {"date": "2019-12-05", "close": 3.25, "volume": null}, {"date": "2019-12-06", "close": 3.29, "volume": 100.0}, {"date": "2019-12-09", "close": 3.29, "volume": null}, {"date": "2019-12-10", "close": 3.29, "volume": null}, {"date": "2019-12-11", "close": 3.29, "volume": null}, {"date": "2019-12-12", "close": 3.29, "volume": null}, {"date": "2019-12-13", "close": 3.2, "volume": 3100.0}, {"date": "2019-12-16", "close": 3.29, "volume": 100.0}, {"date": "2019-12-17", "close": 3.25, "volume": 100.0}, {"date": "2019-12-18", "close": 3.25, "volume": 600.0}, {"date": "2019-12-19", "close": 3.25, "volume": 685.0}, {"date": "2019-12-20", "close": 3.28, "volume": 100.0}, {"date": "2019-12-23", "close": 3.25, "volume": 4054.0}, {"date": "2019-12-24", "close": 3.25, "volume": 1000.0}, {"date": "2019-12-26", "close": 3.25, "volume": 100.0}, {"date": "2019-12-27", "close": 3.29, "volume": 2600.0}, {"date": "2019-12-30", "close": 3.59, "volume": 4782.0}, {"date": "2019-12-31", "close": 3.6, "volume": 1500.0}, {"date": "2020-01-02", "close": 3.55, "volume": 993.0}, {"date": "2020-01-03", "close": 3.55, "volume": 900.0}, {"date": "2020-01-06", "close": 3.6, "volume": 1146.0}, {"date": "2020-01-07", "close": 3.6, "volume": null}, {"date": "2020-01-08", "close": 3.6, "volume": null}, {"date": "2020-01-09", "close": 3.6, "volume": null}, {"date": "2020-01-10", "close": 3.52, "volume": 1100.0}, {"date": "2020-01-13", "close": 3.5, "volume": 474.0}, {"date": "2020-01-14", "close": 3.5, "volume": 14806.0}, {"date": "2020-01-15", "close": 3.38, "volume": 1335.0}, {"date": "2020-01-16", "close": 3.4, "volume": 14683.0}, {"date": "2020-01-17", "close": 3.4, "volume": null}, {"date": "2020-01-21", "close": 3.4, "volume": null}, {"date": "2020-01-22", "close": 3.5, "volume": 1172.0}, {"date": "2020-01-23", "close": 3.5, "volume": null}, {"date": "2020-01-24", "close": 3.5, "volume": 100.0}, {"date": "2020-01-27", "close": 3.4, "volume": 2270.0}, {"date": "2020-01-28", "close": 3.4, "volume": null}, {"date": "2020-01-29", "close": 3.5, "volume": 7845.0}, {"date": "2020-01-30", "close": 3.5, "volume": null}, {"date": "2020-01-31", "close": 3.48, "volume": 267.0}, {"date": "2020-02-03", "close": 3.49, "volume": 345.0}, {"date": "2020-02-04", "close": 3.49, "volume": 245.0}, {"date": "2020-02-05", "close": 3.5001, "volume": 2137.0}, {"date": "2020-02-06", "close": 3.49, "volume": 1963.0}, {"date": "2020-02-07", "close": 3.58, "volume": 1300.0}, {"date": "2020-02-10", "close": 3.5, "volume": 12034.0}, {"date": "2020-02-11", "close": 3.5, "volume": null}, {"date": "2020-02-12", "close": 3.5, "volume": 11982.0}, {"date": "2020-02-13", "close": 3.55, "volume": 17080.0}, {"date": "2020-02-14", "close": 3.35, "volume": 2871.0}, {"date": "2020-02-18", "close": 3.35, "volume": null}, {"date": "2020-02-19", "close": 3.4, "volume": 150.0}, {"date": "2020-02-20", "close": 3.4, "volume": 110.0}, {"date": "2020-02-21", "close": 3.38, "volume": 3200.0}, {"date": "2020-02-24", "close": 3.5, "volume": 7435.0}, {"date": "2020-02-25", "close": 3.5, "volume": null}, {"date": "2020-02-26", "close": 3.5, "volume": null}, {"date": "2020-02-27", "close": 3.34, "volume": 4764.0}, {"date": "2020-02-28", "close": 3.2, "volume": 2350.0}, {"date": "2020-03-02", "close": 3.3112, "volume": 1148.0}, {"date": "2020-03-03", "close": 3.33, "volume": 17790.0}, {"date": "2020-03-04", "close": 3.35, "volume": 7089.0}, {"date": "2020-03-05", "close": 3.33, "volume": 134.0}, {"date": "2020-03-06", "close": 3.33, "volume": null}, {"date": "2020-03-09", "close": 3.5, "volume": 898.0}, {"date": "2020-03-10", "close": 3.2, "volume": 3050.0}, {"date": "2020-03-11", "close": 3.05, "volume": 31591.0}, {"date": "2020-03-12", "close": 3.05, "volume": 3849.0}, {"date": "2020-03-13", "close": 3.1, "volume": 2003.0}, {"date": "2020-03-16", "close": 2.78, "volume": 3100.0}, {"date": "2020-03-17", "close": 2.85, "volume": 4243.0}, {"date": "2020-03-18", "close": 2.5, "volume": 6900.0}, {"date": "2020-03-19", "close": 2.94, "volume": 2800.0}, {"date": "2020-03-20", "close": 2.75, "volume": 2750.0}, {"date": "2020-03-23", "close": 2.525, "volume": 400.0}, {"date": "2020-03-24", "close": 2.6898, "volume": 700.0}, {"date": "2020-03-25", "close": 2.6899, "volume": 2535.0}, {"date": "2020-03-26", "close": 2.8, "volume": 2216.0}, {"date": "2020-03-27", "close": 2.7826, "volume": 2845.0}, {"date": "2020-03-30", "close": 2.7826, "volume": null}, {"date": "2020-03-31", "close": 2.99, "volume": 4729.0}, {"date": "2020-04-01", "close": 2.97, "volume": 671.0}, {"date": "2020-04-02", "close": 3.0, "volume": 2577.0}, {"date": "2020-04-03", "close": 2.85, "volume": 828.0}, {"date": "2020-04-06", "close": 2.85, "volume": null}, {"date": "2020-04-07", "close": 2.59, "volume": 300.0}, {"date": "2020-04-08", "close": 2.94, "volume": 784.0}, {"date": "2020-04-09", "close": 3.0, "volume": 990.0}, {"date": "2020-04-13", "close": 3.0, "volume": 578.0}, {"date": "2020-04-14", "close": 2.97, "volume": 1249.0}, {"date": "2020-04-15", "close": 2.95, "volume": 506.0}, {"date": "2020-04-16", "close": 2.92, "volume": 1395.0}, {"date": "2020-04-17", "close": 2.92, "volume": null}, {"date": "2020-04-20", "close": 2.56, "volume": 18275.0}, {"date": "2020-04-21", "close": 2.92, "volume": 48037.0}, {"date": "2020-04-22", "close": 2.8, "volume": 1538.0}, {"date": "2020-04-23", "close": 2.8, "volume": 1743.0}, {"date": "2020-04-24", "close": 2.95, "volume": 682.0}, {"date": "2020-04-27", "close": 3.0, "volume": 61531.0}, {"date": "2020-04-28", "close": 3.09, "volume": 70641.0}, {"date": "2020-04-29", "close": 3.0, "volume": 33149.0}, {"date": "2020-04-30", "close": 3.0, "volume": 73708.0}, {"date": "2020-05-01", "close": 3.03, "volume": 64912.0}, {"date": "2020-05-04", "close": 3.05, "volume": 55383.0}, {"date": "2020-05-05", "close": 3.1, "volume": 33873.0}, {"date": "2020-05-06", "close": 3.07, "volume": 19336.0}, {"date": "2020-05-07", "close": 3.035, "volume": 2667.0}, {"date": "2020-05-08", "close": 2.88, "volume": 4601.0}, {"date": "2020-05-11", "close": 2.9, "volume": 6051.0}, {"date": "2020-05-12", "close": 2.86, "volume": 10040.0}, {"date": "2020-05-13", "close": 2.82, "volume": 9318.0}, {"date": "2020-05-14", "close": 2.85, "volume": 7884.0}, {"date": "2020-05-15", "close": 3.0, "volume": 50046.0}, {"date": "2020-05-18", "close": 2.79, "volume": 31591.0}, {"date": "2020-05-19", "close": 3.0, "volume": 48257.0}, {"date": "2020-05-20", "close": 2.95, "volume": 139535.0}, {"date": "2020-05-21", "close": 2.87, "volume": 6534.0}, {"date": "2020-05-22", "close": 2.86, "volume": 100313.0}, {"date": "2020-05-26", "close": 2.99, "volume": 203044.0}, {"date": "2020-05-27", "close": 2.9, "volume": 599.0}, {"date": "2020-05-28", "close": 3.0, "volume": 202403.0}, {"date": "2020-05-29", "close": 3.03, "volume": 7116.0}, {"date": "2020-06-01", "close": 2.98, "volume": 333958.0}, {"date": "2020-06-02", "close": 2.95, "volume": 3977.0}, {"date": "2020-06-03", "close": 2.95, "volume": 2396.0}, {"date": "2020-06-04", "close": 2.9, "volume": 3545.0}, {"date": "2020-06-05", "close": 2.8, "volume": 17194.0}, {"date": "2020-06-08", "close": 2.99, "volume": 19081.0}, {"date": "2020-06-09", "close": 3.0, "volume": 4485.0}, {"date": "2020-06-10", "close": 2.99, "volume": 1480.0}, {"date": "2020-06-11", "close": 3.0, "volume": 14204.0}, {"date": "2020-06-12", "close": 3.015, "volume": 15829.0}, {"date": "2020-06-15", "close": 2.78, "volume": 33329.0}, {"date": "2020-06-16", "close": 2.83, "volume": 7749.0}, {"date": "2020-06-17", "close": 2.75, "volume": 36622.0}, {"date": "2020-06-18", "close": 2.75, "volume": 32840.0}, {"date": "2020-06-19", "close": 2.68, "volume": 25375.0}, {"date": "2020-06-22", "close": 2.55, "volume": 31075.0}, {"date": "2020-06-23", "close": 2.59, "volume": 35776.0}, {"date": "2020-06-24", "close": 2.62, "volume": 13941.0}, {"date": "2020-06-25", "close": 2.6, "volume": 252808.0}, {"date": "2020-06-26", "close": 2.66, "volume": 190756.0}, {"date": "2020-06-29", "close": 2.56, "volume": 34151.0}, {"date": "2020-06-30", "close": 2.37, "volume": 1031156.0}, {"date": "2020-07-01", "close": 2.4, "volume": 4270.0}, {"date": "2020-07-02", "close": 2.44, "volume": 4278.0}, {"date": "2020-07-06", "close": 2.325, "volume": 79632.0}, {"date": "2020-07-07", "close": 2.3, "volume": 10992.0}, {"date": "2020-07-08", "close": 2.37, "volume": 33304.0}, {"date": "2020-07-09", "close": 2.4, "volume": 9362.0}, {"date": "2020-07-10", "close": 2.52, "volume": 4825.0}, {"date": "2020-07-13", "close": 2.55, "volume": 4003.0}, {"date": "2020-07-14", "close": 2.42, "volume": 9458.0}, {"date": "2020-07-15", "close": 2.41, "volume": 11146.0}, {"date": "2020-07-16", "close": 2.4, "volume": 27676.0}, {"date": "2020-07-17", "close": 2.35, "volume": 90374.0}, {"date": "2020-07-20", "close": 2.42, "volume": 8694.0}, {"date": "2020-07-21", "close": 2.425, "volume": 7261.0}, {"date": "2020-07-22", "close": 2.36, "volume": 6092.0}, {"date": "2020-07-23", "close": 2.355, "volume": 29407.0}, {"date": "2020-07-24", "close": 2.46, "volume": 8303.0}, {"date": "2020-07-27", "close": 2.46, "volume": 19796.0}, {"date": "2020-07-28", "close": 2.39, "volume": 19295.0}, {"date": "2020-07-29", "close": 2.43, "volume": 13741.0}, {"date": "2020-07-30", "close": 2.41, "volume": 5110.0}, {"date": "2020-07-31", "close": 2.37, "volume": 54869.0}, {"date": "2020-08-03", "close": 2.45, "volume": 305720.0}, {"date": "2020-08-04", "close": 2.53, "volume": 558019.0}, {"date": "2020-08-05", "close": 2.51, "volume": 181823.0}, {"date": "2020-08-06", "close": 2.51, "volume": 21374.0}, {"date": "2020-08-07", "close": 2.64, "volume": 65107.0}, {"date": "2020-08-10", "close": 2.64, "volume": 165711.0}, {"date": "2020-08-11", "close": 2.53, "volume": 77293.0}, {"date": "2020-08-12", "close": 2.65, "volume": 12087.0}, {"date": "2020-08-13", "close": 2.64, "volume": 7480.0}, {"date": "2020-08-14", "close": 2.79, "volume": 62336.0}, {"date": "2020-08-17", "close": 2.66, "volume": 28862.0}, {"date": "2020-08-18", "close": 2.56, "volume": 26761.0}, {"date": "2020-08-19", "close": 2.4, "volume": 93229.0}, {"date": "2020-08-20", "close": 2.46, "volume": 64260.0}, {"date": "2020-08-21", "close": 2.5, "volume": 27897.0}, {"date": "2020-08-24", "close": 2.52, "volume": 27502.0}, {"date": "2020-08-25", "close": 2.595, "volume": 19759.0}, {"date": "2020-08-26", "close": 2.54, "volume": 162499.0}, {"date": "2020-08-27", "close": 2.5, "volume": 48815.0}, {"date": "2020-08-28", "close": 2.58, "volume": 8599.0}, {"date": "2020-08-31", "close": 2.56, "volume": 5165.0}, {"date": "2020-09-01", "close": 2.55, "volume": 54906.0}, {"date": "2020-09-02", "close": 2.5206, "volume": 125283.0}, {"date": "2020-09-03", "close": 2.545, "volume": 167184.0}, {"date": "2020-09-04", "close": 2.49, "volume": 268912.0}, {"date": "2020-09-08", "close": 2.68, "volume": 89644.0}, {"date": "2020-09-09", "close": 2.65, "volume": 47893.0}, {"date": "2020-09-10", "close": 2.57, "volume": 159558.0}, {"date": "2020-09-11", "close": 2.45, "volume": 206608.0}, {"date": "2020-09-14", "close": 2.49, "volume": 85924.0}, {"date": "2020-09-15", "close": 2.45, "volume": 33459.0}, {"date": "2020-09-16", "close": 2.42, "volume": 88217.0}, {"date": "2020-09-17", "close": 2.43, "volume": 42247.0}, {"date": "2020-09-18", "close": 2.29, "volume": 317862.0}, {"date": "2020-09-21", "close": 2.35, "volume": 20662.0}, {"date": "2020-09-22", "close": 2.35, "volume": 39250.0}, {"date": "2020-09-23", "close": 2.39, "volume": 21307.0}, {"date": "2020-09-24", "close": 2.43, "volume": 49351.0}, {"date": "2020-09-25", "close": 2.39, "volume": 72322.0}, {"date": "2020-09-28", "close": 2.28, "volume": 28454.0}, {"date": "2020-09-29", "close": 2.36, "volume": 6894.0}, {"date": "2020-09-30", "close": 2.26, "volume": 8294.0}, {"date": "2020-10-01", "close": 2.27, "volume": 15597.0}, {"date": "2020-10-02", "close": 2.35, "volume": 82828.0}, {"date": "2020-10-05", "close": 2.36, "volume": 45231.0}, {"date": "2020-10-06", "close": 2.35, "volume": 17495.0}, {"date": "2020-10-07", "close": 2.33, "volume": 54858.0}, {"date": "2020-10-08", "close": 2.33, "volume": 42412.0}, {"date": "2020-10-09", "close": 2.3, "volume": 9461.0}, {"date": "2020-10-12", "close": 2.35, "volume": 12981.0}, {"date": "2020-10-13", "close": 2.29, "volume": 26136.0}, {"date": "2020-10-14", "close": 2.31, "volume": 18341.0}, {"date": "2020-10-15", "close": 2.38, "volume": 30489.0}, {"date": "2020-10-16", "close": 2.38, "volume": 19344.0}, {"date": "2020-10-19", "close": 2.4, "volume": 146292.0}, {"date": "2020-10-20", "close": 2.35, "volume": 21204.0}, {"date": "2020-10-21", "close": 2.33, "volume": 77765.0}, {"date": "2020-10-22", "close": 2.26, "volume": 45838.0}, {"date": "2020-10-23", "close": 2.32, "volume": 14782.0}, {"date": "2020-10-26", "close": 2.4, "volume": 67724.0}, {"date": "2020-10-27", "close": 2.36, "volume": 7719.0}, {"date": "2020-10-28", "close": 2.39, "volume": 55266.0}, {"date": "2020-10-29", "close": 2.27, "volume": 19475.0}, {"date": "2020-10-30", "close": 2.3, "volume": 83340.0}, {"date": "2020-11-02", "close": 2.32, "volume": 13703.0}, {"date": "2020-11-03", "close": 2.23, "volume": 25563.0}, {"date": "2020-11-04", "close": 2.27, "volume": 6254.0}, {"date": "2020-11-05", "close": 2.26, "volume": 16817.0}, {"date": "2020-11-06", "close": 2.28, "volume": 16442.0}, {"date": "2020-11-09", "close": 2.23, "volume": 24258.0}, {"date": "2020-11-10", "close": 2.29, "volume": 23003.0}, {"date": "2020-11-11", "close": 2.22, "volume": 9469.0}, {"date": "2020-11-12", "close": 2.325, "volume": 18025.0}, {"date": "2020-11-13", "close": 2.17, "volume": 38720.0}, {"date": "2020-11-16", "close": 2.16, "volume": 29735.0}, {"date": "2020-11-17", "close": 2.13, "volume": 9831.0}, {"date": "2020-11-18", "close": 2.19, "volume": 50481.0}, {"date": "2020-11-19", "close": 2.3, "volume": 18200.0}, {"date": "2020-11-20", "close": 2.32, "volume": 67720.0}, {"date": "2020-11-23", "close": 2.27, "volume": 28871.0}, {"date": "2020-11-24", "close": 2.28, "volume": 44587.0}, {"date": "2020-11-25", "close": 2.4, "volume": 47936.0}, {"date": "2020-11-27", "close": 2.35, "volume": 11589.0}, {"date": "2020-11-30", "close": 2.33, "volume": 19057.0}, {"date": "2020-12-01", "close": 2.27, "volume": 20181.0}, {"date": "2020-12-02", "close": 2.27, "volume": 11663.0}, {"date": "2020-12-03", "close": 2.23, "volume": 181772.0}, {"date": "2020-12-04", "close": 2.27, "volume": 9645.0}, {"date": "2020-12-07", "close": 2.28, "volume": 55643.0}, {"date": "2020-12-08", "close": 2.28, "volume": 31979.0}, {"date": "2020-12-09", "close": 2.3, "volume": 10322.0}, {"date": "2020-12-10", "close": 2.25, "volume": 19024.0}, {"date": "2020-12-11", "close": 2.3, "volume": 36104.0}, {"date": "2020-12-14", "close": 2.16, "volume": 25560.0}, {"date": "2020-12-15", "close": 2.28, "volume": 39793.0}, {"date": "2020-12-16", "close": 2.24, "volume": 52879.0}, {"date": "2020-12-17", "close": 2.24, "volume": 58229.0}, {"date": "2020-12-18", "close": 2.21, "volume": 63462.0}, {"date": "2020-12-21", "close": 2.31, "volume": 75872.0}, {"date": "2020-12-22", "close": 2.19, "volume": 654398.0}, {"date": "2020-12-23", "close": 2.19, "volume": 17147.0}, {"date": "2020-12-24", "close": 2.27, "volume": 82613.0}, {"date": "2020-12-28", "close": 2.25, "volume": 72639.0}, {"date": "2020-12-29", "close": 2.25, "volume": 45472.0}, {"date": "2020-12-30", "close": 2.34, "volume": 323846.0}, {"date": "2020-12-31", "close": 2.33, "volume": 314326.0}, {"date": "2021-01-04", "close": 2.34, "volume": 13498.0}, {"date": "2021-01-05", "close": 2.38, "volume": 28631.0}, {"date": "2021-01-06", "close": 2.37, "volume": 40088.0}, {"date": "2021-01-07", "close": 2.46, "volume": 27683.0}, {"date": "2021-01-08", "close": 2.42, "volume": 40059.0}, {"date": "2021-01-11", "close": 2.61, "volume": 84060.0}, {"date": "2021-01-12", "close": 2.65, "volume": 33892.0}, {"date": "2021-01-13", "close": 2.58, "volume": 24778.0}, {"date": "2021-01-14", "close": 2.78, "volume": 55747.0}, {"date": "2021-01-15", "close": 2.75, "volume": 8650.0}, {"date": "2021-01-19", "close": 2.63, "volume": 22031.0}, {"date": "2021-01-20", "close": 2.58, "volume": 72015.0}, {"date": "2021-01-21", "close": 2.55, "volume": 126471.0}, {"date": "2021-01-22", "close": 2.51, "volume": 17021.0}, {"date": "2021-01-25", "close": 2.47, "volume": 14280.0}, {"date": "2021-01-26", "close": 2.6, "volume": 39462.0}, {"date": "2021-01-27", "close": 2.5, "volume": 27555.0}, {"date": "2021-01-28", "close": 2.6, "volume": 27212.0}, {"date": "2021-01-29", "close": 2.5, "volume": 5216.0}, {"date": "2021-02-01", "close": 2.54, "volume": 2648990.0}, {"date": "2021-02-02", "close": 2.55, "volume": 990521.0}, {"date": "2021-02-03", "close": 2.48, "volume": 289261.0}, {"date": "2021-02-04", "close": 2.51, "volume": 144364.0}, {"date": "2021-02-05", "close": 2.5, "volume": 177083.0}, {"date": "2021-02-08", "close": 2.46, "volume": 551494.0}, {"date": "2021-02-09", "close": 2.49, "volume": 1147720.0}, {"date": "2021-02-10", "close": 2.58, "volume": 3268914.0}, {"date": "2021-02-11", "close": 2.56, "volume": 783209.0}, {"date": "2021-02-12", "close": 2.34, "volume": 687126.0}, {"date": "2021-02-16", "close": 2.475, "volume": 242264.0}, {"date": "2021-02-17", "close": 2.46, "volume": 198337.0}, {"date": "2021-02-18", "close": 2.4, "volume": 120020.0}, {"date": "2021-02-19", "close": 2.41, "volume": 117155.0}, {"date": "2021-02-22", "close": 2.27, "volume": 211148.0}, {"date": "2021-02-23", "close": 2.18, "volume": 213505.0}, {"date": "2021-02-24", "close": 2.14, "volume": 149824.0}, {"date": "2021-02-25", "close": 2.12, "volume": 193673.0}, {"date": "2021-02-26", "close": 2.02, "volume": 187616.0}, {"date": "2021-03-01", "close": 2.08, "volume": 128491.0}, {"date": "2021-03-02", "close": 2.12, "volume": 53566.0}, {"date": "2021-03-03", "close": 2.1, "volume": 75434.0}, {"date": "2021-03-04", "close": 2.01, "volume": 221965.0}, {"date": "2021-03-05", "close": 2.05, "volume": 175185.0}, {"date": "2021-03-08", "close": 2.2, "volume": 139229.0}, {"date": "2021-03-09", "close": 2.3, "volume": 142438.0}, {"date": "2021-03-10", "close": 2.3, "volume": 62499.0}, {"date": "2021-03-11", "close": 2.33, "volume": 81494.0}, {"date": "2021-03-12", "close": 2.29, "volume": 155513.0}, {"date": "2021-03-15", "close": 2.21, "volume": 144065.0}, {"date": "2021-03-16", "close": 2.19, "volume": 25644.0}, {"date": "2021-03-17", "close": 2.09, "volume": 229219.0}, {"date": "2021-03-18", "close": 2.15, "volume": 391169.0}, {"date": "2021-03-19", "close": 2.15, "volume": 25915.0}, {"date": "2021-03-22", "close": 2.16, "volume": 12037.0}, {"date": "2021-03-23", "close": 2.05, "volume": 38523.0}, {"date": "2021-03-24", "close": 2.09, "volume": 39031.0}, {"date": "2021-03-25", "close": 2.1487, "volume": 89563.0}, {"date": "2021-03-26", "close": 2.19, "volume": 78916.0}, {"date": "2021-03-29", "close": 2.19, "volume": 140510.0}, {"date": "2021-03-30", "close": 2.33, "volume": 118056.0}, {"date": "2021-03-31", "close": 2.32, "volume": 35912.0}, {"date": "2021-04-01", "close": 2.33, "volume": 33310.0}, {"date": "2021-04-05", "close": 2.32, "volume": 94155.0}, {"date": "2021-04-06", "close": 2.33, "volume": 29790.0}, {"date": "2021-04-07", "close": 2.41, "volume": 180735.0}, {"date": "2021-04-08", "close": 2.43, "volume": 64885.0}, {"date": "2021-04-09", "close": 2.45, "volume": 54773.0}, {"date": "2021-04-12", "close": 2.45, "volume": 37497.0}, {"date": "2021-04-13", "close": 2.43, "volume": 25817.0}, {"date": "2021-04-14", "close": 2.4, "volume": 18704.0}, {"date": "2021-04-15", "close": 2.37, "volume": 28152.0}, {"date": "2021-04-16", "close": 2.37, "volume": 27192.0}, {"date": "2021-04-19", "close": 2.3, "volume": 20417.0}, {"date": "2021-04-20", "close": 2.24, "volume": 67817.0}, {"date": "2021-04-21", "close": 2.24, "volume": 10394.0}, {"date": "2021-04-22", "close": 2.29, "volume": 7383.0}, {"date": "2021-04-23", "close": 2.34, "volume": 16048.0}, {"date": "2021-04-26", "close": 2.24, "volume": 33845.0}, {"date": "2021-04-27", "close": 2.25, "volume": 12776.0}, {"date": "2021-04-28", "close": 2.2698, "volume": 13112.0}, {"date": "2021-04-29", "close": 2.26, "volume": 9100.0}, {"date": "2021-04-30", "close": 2.25, "volume": 8331.0}, {"date": "2021-05-03", "close": 2.2, "volume": 14196.0}, {"date": "2021-05-04", "close": 2.19, "volume": 22042.0}, {"date": "2021-05-05", "close": 2.2216, "volume": 16694.0}, {"date": "2021-05-06", "close": 2.19, "volume": 27699.0}, {"date": "2021-05-07", "close": 2.25, "volume": 78967.0}, {"date": "2021-05-10", "close": 2.23, "volume": 20871.0}, {"date": "2021-05-11", "close": 2.17, "volume": 23180.0}, {"date": "2021-05-12", "close": 2.15, "volume": 31205.0}, {"date": "2021-05-13", "close": 2.16, "volume": 50029.0}, {"date": "2021-05-14", "close": 2.3, "volume": 183210.0}, {"date": "2021-05-17", "close": 2.21, "volume": 85153.0}, {"date": "2021-05-18", "close": 2.2732, "volume": 37852.0}, {"date": "2021-05-19", "close": 2.25, "volume": 18212.0}, {"date": "2021-05-20", "close": 2.24, "volume": 99703.0}, {"date": "2021-05-21", "close": 2.3, "volume": 102415.0}, {"date": "2021-05-24", "close": 2.26, "volume": 33478.0}, {"date": "2021-05-25", "close": 2.27, "volume": 12367.0}, {"date": "2021-05-26", "close": 2.24, "volume": 65776.0}, {"date": "2021-05-27", "close": 2.26, "volume": 112954.0}, {"date": "2021-05-28", "close": 2.39, "volume": 78304.0}, {"date": "2021-06-01", "close": 2.34, "volume": 47215.0}, {"date": "2021-06-02", "close": 2.36, "volume": 7819.0}, {"date": "2021-06-03", "close": 2.45, "volume": 74412.0}, {"date": "2021-06-04", "close": 2.43, "volume": 12919.0}, {"date": "2021-06-07", "close": 2.46, "volume": 17438.0}, {"date": "2021-06-08", "close": 2.41, "volume": 73218.0}, {"date": "2021-06-09", "close": 2.4, "volume": 69173.0}, {"date": "2021-06-10", "close": 2.415, "volume": 42171.0}, {"date": "2021-06-11", "close": 2.41, "volume": 22842.0}, {"date": "2021-06-14", "close": 2.44, "volume": 117486.0}, {"date": "2021-06-15", "close": 2.39, "volume": 23149.0}, {"date": "2021-06-16", "close": 2.36, "volume": 19931.0}, {"date": "2021-06-17", "close": 2.4, "volume": 71106.0}, {"date": "2021-06-18", "close": 2.5, "volume": 411427.0}, {"date": "2021-06-21", "close": 2.6, "volume": 512156.0}, {"date": "2021-06-22", "close": 2.8, "volume": 184851.0}, {"date": "2021-06-23", "close": 2.74, "volume": 82456.0}, {"date": "2021-06-24", "close": 2.84, "volume": 89858.0}, {"date": "2021-06-25", "close": 2.59, "volume": 197405.0}, {"date": "2021-06-28", "close": 2.72, "volume": 47365.0}, {"date": "2021-06-29", "close": 2.73, "volume": 22829.0}, {"date": "2021-06-30", "close": 2.86, "volume": 65639.0}, {"date": "2021-07-01", "close": 2.77, "volume": 40586.0}, {"date": "2021-07-02", "close": 2.73, "volume": 88717.0}, {"date": "2021-07-06", "close": 3.13, "volume": 1081451.0}, {"date": "2021-07-07", "close": 3.09, "volume": 359926.0}, {"date": "2021-07-08", "close": 3.1, "volume": 95881.0}, {"date": "2021-07-09", "close": 3.09, "volume": 31988.0}, {"date": "2021-07-12", "close": 3.0773, "volume": 38594.0}, {"date": "2021-07-13", "close": 3.01, "volume": 47967.0}, {"date": "2021-07-14", "close": 2.97, "volume": 112504.0}, {"date": "2021-07-15", "close": 3.0, "volume": 143071.0}, {"date": "2021-07-16", "close": 2.94, "volume": 67548.0}, {"date": "2021-07-19", "close": 2.99, "volume": 136908.0}, {"date": "2021-07-20", "close": 3.07, "volume": 63418.0}, {"date": "2021-07-21", "close": 2.99, "volume": 32603.0}, {"date": "2021-07-22", "close": 2.71, "volume": 111193.0}, {"date": "2021-07-23", "close": 2.72, "volume": 134033.0}, {"date": "2021-07-26", "close": 2.75, "volume": 52197.0}, {"date": "2021-07-27", "close": 2.66, "volume": 20793.0}, {"date": "2021-07-28", "close": 2.74, "volume": 17992.0}, {"date": "2021-07-29", "close": 2.79, "volume": 25010.0}, {"date": "2021-07-30", "close": 2.71, "volume": 60608.0}, {"date": "2021-08-02", "close": 2.635, "volume": 116206.0}, {"date": "2021-08-03", "close": 2.59, "volume": 26514.0}, {"date": "2021-08-04", "close": 2.62, "volume": 327438.0}, {"date": "2021-08-05", "close": 2.64, "volume": 341300.0}, {"date": "2021-08-06", "close": 2.68, "volume": 7761.0}, {"date": "2021-08-09", "close": 2.7, "volume": 37503.0}, {"date": "2021-08-10", "close": 2.68, "volume": 10275.0}, {"date": "2021-08-11", "close": 2.7, "volume": 4075.0}, {"date": "2021-08-12", "close": 2.7, "volume": 35911.0}, {"date": "2021-08-13", "close": 2.6399, "volume": 7913.0}, {"date": "2021-08-16", "close": 2.59, "volume": 78679.0}, {"date": "2021-08-17", "close": 2.4, "volume": 483821.0}, {"date": "2021-08-18", "close": 2.42, "volume": 8551.0}, {"date": "2021-08-19", "close": 2.38, "volume": 61705.0}, {"date": "2021-08-20", "close": 2.44, "volume": 28962.0}, {"date": "2021-08-23", "close": 2.44, "volume": 36813.0}, {"date": "2021-08-24", "close": 2.48, "volume": 21220.0}, {"date": "2021-08-25", "close": 2.55, "volume": 18980.0}, {"date": "2021-08-26", "close": 2.51, "volume": 10671.0}, {"date": "2021-08-27", "close": 2.48, "volume": 33101.0}, {"date": "2021-08-30", "close": 2.6, "volume": 27161.0}, {"date": "2021-08-31", "close": 2.65, "volume": 18719.0}, {"date": "2021-09-01", "close": 2.63, "volume": 17785.0}, {"date": "2021-09-02", "close": 2.67, "volume": 15520.0}, {"date": "2021-09-03", "close": 2.65, "volume": 8678.0}, {"date": "2021-09-07", "close": 2.59, "volume": 32629.0}, {"date": "2021-09-08", "close": 2.72, "volume": 18260.0}, {"date": "2021-09-09", "close": 2.66, "volume": 24173.0}, {"date": "2021-09-10", "close": 2.55, "volume": 8852.0}, {"date": "2021-09-13", "close": 2.62, "volume": 14050.0}, {"date": "2021-09-14", "close": 2.56, "volume": 8437.0}, {"date": "2021-09-15", "close": 2.61, "volume": 15011.0}, {"date": "2021-09-16", "close": 2.67, "volume": 39566.0}, {"date": "2021-09-17", "close": 2.66, "volume": 118392.0}, {"date": "2021-09-20", "close": 2.55, "volume": 45627.0}, {"date": "2021-09-21", "close": 2.54, "volume": 23217.0}, {"date": "2021-09-22", "close": 2.55, "volume": 14679.0}, {"date": "2021-09-23", "close": 2.7, "volume": 46888.0}, {"date": "2021-09-24", "close": 2.61, "volume": 45855.0}, {"date": "2021-09-27", "close": 2.47, "volume": 93299.0}, {"date": "2021-09-28", "close": 2.47, "volume": 38014.0}, {"date": "2021-09-29", "close": 2.6, "volume": 65846.0}, {"date": "2021-09-30", "close": 2.62, "volume": 14399.0}, {"date": "2021-10-01", "close": 2.68, "volume": 51207.0}, {"date": "2021-10-04", "close": 2.61, "volume": 63279.0}, {"date": "2021-10-05", "close": 2.72, "volume": 27137.0}, {"date": "2021-10-06", "close": 2.7, "volume": 122711.0}, {"date": "2021-10-07", "close": 2.74, "volume": 35995.0}, {"date": "2021-10-08", "close": 2.71, "volume": 11675.0}, {"date": "2021-10-11", "close": 2.79, "volume": 21189.0}, {"date": "2021-10-12", "close": 2.77, "volume": 16460.0}, {"date": "2021-10-13", "close": 2.74, "volume": 1927.0}, {"date": "2021-10-14", "close": 2.72, "volume": 15091.0}, {"date": "2021-10-15", "close": 2.73, "volume": 5852.0}, {"date": "2021-10-18", "close": 2.63, "volume": 72960.0}, {"date": "2021-10-19", "close": 2.65, "volume": 36856.0}, {"date": "2021-10-20", "close": 2.75, "volume": 19294.0}, {"date": "2021-10-21", "close": 2.64, "volume": 44024.0}, {"date": "2021-10-22", "close": 2.7, "volume": 21805.0}, {"date": "2021-10-25", "close": 2.69, "volume": 8144.0}, {"date": "2021-10-26", "close": 2.6, "volume": 29341.0}, {"date": "2021-10-27", "close": 2.53, "volume": 32429.0}, {"date": "2021-10-28", "close": 2.52, "volume": 37182.0}, {"date": "2021-10-29", "close": 2.51, "volume": 21268.0}, {"date": "2021-11-01", "close": 2.57, "volume": 14857.0}, {"date": "2021-11-02", "close": 2.63, "volume": 19595.0}, {"date": "2021-11-03", "close": 2.59, "volume": 29801.0}, {"date": "2021-11-04", "close": 2.58, "volume": 11300.0}, {"date": "2021-11-05", "close": 2.63, "volume": 12392.0}, {"date": "2021-11-08", "close": 2.66, "volume": 15547.0}, {"date": "2021-11-09", "close": 2.57, "volume": 9201.0}, {"date": "2021-11-10", "close": 2.58, "volume": 5498.0}, {"date": "2021-11-11", "close": 2.74, "volume": 11690.0}, {"date": "2021-11-12", "close": 2.59, "volume": 29576.0}, {"date": "2021-11-15", "close": 2.56, "volume": 10820.0}, {"date": "2021-11-16", "close": 2.57, "volume": 421367.0}, {"date": "2021-11-17", "close": 2.56, "volume": 29872.0}, {"date": "2021-11-18", "close": 2.46, "volume": 45026.0}, {"date": "2021-11-19", "close": 2.41, "volume": 23077.0}, {"date": "2021-11-22", "close": 2.38, "volume": 28234.0}, {"date": "2021-11-23", "close": 2.35, "volume": 15454.0}, {"date": "2021-11-24", "close": 2.37, "volume": 14108.0}, {"date": "2021-11-26", "close": 2.32, "volume": 40035.0}, {"date": "2021-11-29", "close": 2.27, "volume": 9236.0}, {"date": "2021-11-30", "close": 2.27, "volume": 11686.0}, {"date": "2021-12-01", "close": 2.16, "volume": 56190.0}, {"date": "2021-12-02", "close": 2.19, "volume": 10276.0}, {"date": "2021-12-03", "close": 2.15, "volume": 48953.0}, {"date": "2021-12-06", "close": 2.18, "volume": 43182.0}, {"date": "2021-12-07", "close": 2.26, "volume": 58823.0}, {"date": "2021-12-08", "close": 2.44, "volume": 60995.0}, {"date": "2021-12-09", "close": 2.31, "volume": 45214.0}, {"date": "2021-12-10", "close": 2.29, "volume": 12947.0}, {"date": "2021-12-13", "close": 2.2, "volume": 74399.0}, {"date": "2021-12-14", "close": 2.3, "volume": 20441.0}, {"date": "2021-12-15", "close": 2.22, "volume": 175060.0}, {"date": "2021-12-16", "close": 2.185, "volume": 21482.0}, {"date": "2021-12-17", "close": 2.25, "volume": 83306.0}, {"date": "2021-12-20", "close": 2.24, "volume": 19558.0}, {"date": "2021-12-21", "close": 2.25, "volume": 35102.0}, {"date": "2021-12-22", "close": 2.32, "volume": 37114.0}, {"date": "2021-12-23", "close": 2.37, "volume": 15556.0}, {"date": "2021-12-27", "close": 2.25, "volume": 29386.0}, {"date": "2021-12-28", "close": 2.23, "volume": 41114.0}, {"date": "2021-12-29", "close": 2.25, "volume": 48193.0}, {"date": "2021-12-30", "close": 2.29, "volume": 81794.0}, {"date": "2021-12-31", "close": 2.46, "volume": 404990.0}, {"date": "2022-01-03", "close": 2.345, "volume": 23027.0}, {"date": "2022-01-04", "close": 2.26, "volume": 11714.0}, {"date": "2022-01-05", "close": 2.3, "volume": 6977.0}, {"date": "2022-01-06", "close": 2.26, "volume": 10466.0}, {"date": "2022-01-07", "close": 2.255, "volume": 2530.0}, {"date": "2022-01-10", "close": 2.26, "volume": 21293.0}, {"date": "2022-01-11", "close": 2.34, "volume": 11991.0}, {"date": "2022-01-12", "close": 2.29, "volume": 4814.0}, {"date": "2022-01-13", "close": 2.21, "volume": 17336.0}, {"date": "2022-01-14", "close": 2.19, "volume": 44780.0}, {"date": "2022-01-18", "close": 2.19, "volume": 9470.0}, {"date": "2022-01-19", "close": 2.17, "volume": 10653.0}, {"date": "2022-01-20", "close": 2.23, "volume": 10125.0}, {"date": "2022-01-21", "close": 2.2, "volume": 6481.0}, {"date": "2022-01-24", "close": 2.145, "volume": 17380.0}, {"date": "2022-01-25", "close": 2.18, "volume": 20766.0}, {"date": "2022-01-26", "close": 2.18, "volume": 16411.0}, {"date": "2022-01-27", "close": 2.12, "volume": 260167.0}, {"date": "2022-01-28", "close": 2.16, "volume": 13536.0}, {"date": "2022-01-31", "close": 2.16, "volume": 62483.0}, {"date": "2022-02-01", "close": 2.12, "volume": 9098.0}, {"date": "2022-02-02", "close": 2.09, "volume": 7008.0}, {"date": "2022-02-03", "close": 2.09, "volume": 3596.0}, {"date": "2022-02-04", "close": 2.09, "volume": 13469.0}, {"date": "2022-02-07", "close": 2.09, "volume": 8418.0}, {"date": "2022-02-08", "close": 2.1, "volume": 9764.0}, {"date": "2022-02-09", "close": 2.1103, "volume": 11071.0}, {"date": "2022-02-10", "close": 2.17, "volume": 23699.0}, {"date": "2022-02-11", "close": 2.3, "volume": 78394.0}, {"date": "2022-02-14", "close": 2.23, "volume": 45200.0}, {"date": "2022-02-15", "close": 2.31, "volume": 9943.0}, {"date": "2022-02-16", "close": 2.28, "volume": 19890.0}, {"date": "2022-02-17", "close": 2.23, "volume": 4654.0}, {"date": "2022-02-18", "close": 2.2673, "volume": 60983.0}, {"date": "2022-02-22", "close": 2.18, "volume": 7729.0}, {"date": "2022-02-23", "close": 2.21, "volume": 121100.0}, {"date": "2022-02-24", "close": 2.25, "volume": 67418.0}, {"date": "2022-02-25", "close": 2.18, "volume": 1291.0}, {"date": "2022-02-28", "close": 2.13, "volume": 5560.0}, {"date": "2022-03-01", "close": 2.16, "volume": 12169.0}, {"date": "2022-03-02", "close": 2.16, "volume": 975.0}, {"date": "2022-03-03", "close": 2.15, "volume": 15060.0}, {"date": "2022-03-04", "close": 2.14, "volume": 17567.0}, {"date": "2022-03-07", "close": 2.08, "volume": 10002.0}, {"date": "2022-03-08", "close": 2.13, "volume": 8189.0}, {"date": "2022-03-09", "close": 2.12, "volume": 7732.0}, {"date": "2022-03-10", "close": 2.13, "volume": 2671.0}, {"date": "2022-03-11", "close": 2.15, "volume": 11752.0}, {"date": "2022-03-14", "close": 2.2, "volume": 26215.0}, {"date": "2022-03-15", "close": 2.21, "volume": 16859.0}, {"date": "2022-03-16", "close": 2.25, "volume": 15906.0}, {"date": "2022-03-17", "close": 2.3, "volume": 3665.0}, {"date": "2022-03-18", "close": 2.34, "volume": 12995.0}, {"date": "2022-03-21", "close": 2.26, "volume": 8041.0}, {"date": "2022-03-22", "close": 2.28, "volume": 15016.0}, {"date": "2022-03-23", "close": 2.28, "volume": null}, {"date": "2022-03-24", "close": 2.2001, "volume": 11052.0}, {"date": "2022-03-25", "close": 2.15, "volume": 6682.0}, {"date": "2022-03-28", "close": 2.2, "volume": 11528.0}, {"date": "2022-03-29", "close": 2.165, "volume": 16389.0}, {"date": "2022-03-30", "close": 2.16, "volume": 9192.0}, {"date": "2022-03-31", "close": 2.13, "volume": 48581.0}, {"date": "2022-04-01", "close": 2.16, "volume": 40666.0}, {"date": "2022-04-04", "close": 2.15, "volume": 45347.0}, {"date": "2022-04-05", "close": 2.0915, "volume": 46810.0}, {"date": "2022-04-06", "close": 2.06, "volume": 13991.0}, {"date": "2022-04-07", "close": 2.08, "volume": 24367.0}, {"date": "2022-04-08", "close": 2.082, "volume": 3368.0}, {"date": "2022-04-11", "close": 2.07, "volume": 8124.0}, {"date": "2022-04-12", "close": 2.08, "volume": 7302.0}, {"date": "2022-04-13", "close": 2.11, "volume": 1842.0}, {"date": "2022-04-14", "close": 2.07, "volume": 3706.0}, {"date": "2022-04-18", "close": 1.995, "volume": 44449.0}, {"date": "2022-04-19", "close": 2.0, "volume": 35553.0}, {"date": "2022-04-20", "close": 1.995, "volume": 23356.0}, {"date": "2022-04-21", "close": 1.99, "volume": 18295.0}, {"date": "2022-04-22", "close": 1.9719, "volume": 1025.0}, {"date": "2022-04-25", "close": 1.98, "volume": 3630.0}, {"date": "2022-04-26", "close": 1.95, "volume": 12414.0}, {"date": "2022-04-27", "close": 1.94, "volume": 1538.0}, {"date": "2022-04-28", "close": 1.91, "volume": 11464.0}, {"date": "2022-04-29", "close": 1.91, "volume": 37011.0}, {"date": "2022-05-02", "close": 1.92, "volume": 10312.0}, {"date": "2022-05-03", "close": 1.91, "volume": 2015.0}, {"date": "2022-05-04", "close": 1.93, "volume": 540.0}, {"date": "2022-05-05", "close": 1.94, "volume": 1266.0}, {"date": "2022-05-06", "close": 1.92, "volume": 4385.0}, {"date": "2022-05-09", "close": 1.91, "volume": 23461.0}, {"date": "2022-05-10", "close": 1.87, "volume": 139586.0}, {"date": "2022-05-11", "close": 1.83, "volume": 33360.0}, {"date": "2022-05-12", "close": 1.8, "volume": 13888.0}, {"date": "2022-05-13", "close": 1.9, "volume": 22075.0}, {"date": "2022-05-16", "close": 1.95, "volume": 34388.0}, {"date": "2022-05-17", "close": 1.98, "volume": 16475.0}, {"date": "2022-05-18", "close": 2.0, "volume": 30273.0}, {"date": "2022-05-19", "close": 1.95, "volume": 14420.0}, {"date": "2022-05-20", "close": 1.92, "volume": 34106.0}, {"date": "2022-05-23", "close": 1.97, "volume": 54528.0}, {"date": "2022-05-24", "close": 1.98, "volume": 29492.0}, {"date": "2022-05-25", "close": 2.0001, "volume": 56116.0}, {"date": "2022-05-26", "close": 2.06, "volume": 45938.0}, {"date": "2022-05-27", "close": 2.11, "volume": 31432.0}, {"date": "2022-05-31", "close": 2.03, "volume": 22112.0}, {"date": "2022-06-01", "close": 2.04, "volume": 34379.0}, {"date": "2022-06-02", "close": 1.9941, "volume": 11654.0}, {"date": "2022-06-03", "close": 2.02, "volume": 20193.0}, {"date": "2022-06-06", "close": 2.1, "volume": 66083.0}, {"date": "2022-06-07", "close": 2.09, "volume": 4941.0}, {"date": "2022-06-08", "close": 2.02, "volume": 24567.0}, {"date": "2022-06-09", "close": 2.02, "volume": 8300.0}, {"date": "2022-06-10", "close": 1.9965, "volume": 4675.0}, {"date": "2022-06-13", "close": 1.87, "volume": 20061.0}, {"date": "2022-06-14", "close": 1.82, "volume": 25733.0}, {"date": "2022-06-15", "close": 1.79, "volume": 50986.0}, {"date": "2022-06-16", "close": 1.82, "volume": 8849.0}, {"date": "2022-06-17", "close": 1.74, "volume": 33863.0}, {"date": "2022-06-21", "close": 1.84, "volume": 9125.0}, {"date": "2022-06-22", "close": 1.82, "volume": 12575.0}, {"date": "2022-06-23", "close": 1.77, "volume": 65210.0}, {"date": "2022-06-24", "close": 1.77, "volume": 34513.0}, {"date": "2022-06-27", "close": 1.76, "volume": 13915.0}, {"date": "2022-06-28", "close": 1.79, "volume": 21752.0}, {"date": "2022-06-29", "close": 1.75, "volume": 43596.0}, {"date": "2022-06-30", "close": 1.78, "volume": 20455.0}, {"date": "2022-07-01", "close": 1.8, "volume": 2863.0}, {"date": "2022-07-05", "close": 1.795, "volume": 5507.0}, {"date": "2022-07-06", "close": 1.79, "volume": 1247.0}, {"date": "2022-07-07", "close": 1.79, "volume": 3950.0}, {"date": "2022-07-08", "close": 1.83, "volume": 68111.0}, {"date": "2022-07-11", "close": 1.83, "volume": 40894.0}, {"date": "2022-07-12", "close": 1.8, "volume": 13959.0}, {"date": "2022-07-13", "close": 1.845, "volume": 11489.0}, {"date": "2022-07-14", "close": 1.77, "volume": 20253.0}, {"date": "2022-07-15", "close": 1.74, "volume": 47666.0}, {"date": "2022-07-18", "close": 1.77, "volume": 49956.0}, {"date": "2022-07-19", "close": 1.77, "volume": 6342.0}, {"date": "2022-07-20", "close": 1.77, "volume": 10405.0}, {"date": "2022-07-21", "close": 1.76, "volume": 36995.0}, {"date": "2022-07-22", "close": 1.76, "volume": 1597.0}, {"date": "2022-07-25", "close": 1.81, "volume": 2759.0}, {"date": "2022-07-26", "close": 1.81, "volume": 4270.0}, {"date": "2022-07-27", "close": 1.82, "volume": 5312.0}, {"date": "2022-07-28", "close": 1.83, "volume": 11458.0}, {"date": "2022-07-29", "close": 1.87, "volume": 1125.0}, {"date": "2022-08-01", "close": 1.84, "volume": 10492.0}, {"date": "2022-08-02", "close": 1.82, "volume": 15211.0}, {"date": "2022-08-03", "close": 1.81, "volume": 9112.0}, {"date": "2022-08-04", "close": 1.81, "volume": 13873.0}, {"date": "2022-08-05", "close": 1.8244, "volume": 6514.0}, {"date": "2022-08-08", "close": 1.87, "volume": 1847.0}, {"date": "2022-08-09", "close": 1.85, "volume": 7400.0}, {"date": "2022-08-10", "close": 1.85, "volume": 24639.0}, {"date": "2022-08-11", "close": 1.86, "volume": 532323.0}, {"date": "2022-08-12", "close": 1.86, "volume": 6155.0}, {"date": "2022-08-15", "close": 1.89, "volume": 14943.0}, {"date": "2022-08-16", "close": 2.08, "volume": 34292.0}, {"date": "2022-08-17", "close": 2.08, "volume": 11983.0}, {"date": "2022-08-18", "close": 1.94, "volume": 5475.0}, {"date": "2022-08-19", "close": 1.94, "volume": null}, {"date": "2022-08-22", "close": 1.85, "volume": 12943.0}, {"date": "2022-08-23", "close": 1.85, "volume": 13880.0}, {"date": "2022-08-24", "close": 1.8787, "volume": 2224.0}, {"date": "2022-08-25", "close": 1.9, "volume": 34157.0}, {"date": "2022-08-26", "close": 1.9, "volume": 36917.0}, {"date": "2022-08-29", "close": 1.88, "volume": 29092.0}, {"date": "2022-08-30", "close": 1.85, "volume": 10190.0}, {"date": "2022-08-31", "close": 1.88, "volume": 949.0}, {"date": "2022-09-01", "close": 1.88, "volume": 28111.0}, {"date": "2022-09-02", "close": 1.91, "volume": 19600.0}, {"date": "2022-09-06", "close": 1.89, "volume": 14947.0}, {"date": "2022-09-07", "close": 1.86, "volume": 10995.0}, {"date": "2022-09-08", "close": 1.9, "volume": 2939.0}, {"date": "2022-09-09", "close": 1.93, "volume": 1210.0}, {"date": "2022-09-12", "close": 1.87, "volume": 12094.0}, {"date": "2022-09-13", "close": 1.91, "volume": 28544.0}, {"date": "2022-09-14", "close": 1.85, "volume": 8189.0}, {"date": "2022-09-15", "close": 1.88, "volume": 7360.0}, {"date": "2022-09-16", "close": 1.94, "volume": 9293.0}, {"date": "2022-09-19", "close": 1.93, "volume": 7779.0}, {"date": "2022-09-20", "close": 1.87, "volume": 76497.0}, {"date": "2022-09-21", "close": 1.86, "volume": 37075.0}, {"date": "2022-09-22", "close": 1.8622, "volume": 1652.0}, {"date": "2022-09-23", "close": 1.86, "volume": 19052.0}, {"date": "2022-09-26", "close": 1.8541, "volume": 148188.0}, {"date": "2022-09-27", "close": 1.93, "volume": 612540.0}, {"date": "2022-09-28", "close": 2.02, "volume": 58201.0}, {"date": "2022-09-29", "close": 2.03, "volume": 25906.0}, {"date": "2022-09-30", "close": 2.04, "volume": 8427.0}, {"date": "2022-10-03", "close": 2.06, "volume": 4812.0}, {"date": "2022-10-04", "close": 2.07, "volume": 9800.0}, {"date": "2022-10-05", "close": 2.07, "volume": 50826.0}, {"date": "2022-10-06", "close": 2.07, "volume": 8493.0}, {"date": "2022-10-07", "close": 2.05, "volume": 7965.0}, {"date": "2022-10-10", "close": 2.05, "volume": 2875.0}, {"date": "2022-10-11", "close": 2.08, "volume": 629225.0}, {"date": "2022-10-12", "close": 2.07, "volume": 23326.0}, {"date": "2022-10-13", "close": 2.05, "volume": 2140.0}, {"date": "2022-10-14", "close": 2.06, "volume": 2492.0}, {"date": "2022-10-17", "close": 2.02, "volume": 10509.0}, {"date": "2022-10-18", "close": 2.04, "volume": 4603.0}, {"date": "2022-10-19", "close": 2.04, "volume": 23883.0}, {"date": "2022-10-20", "close": 2.01, "volume": 4422.0}, {"date": "2022-10-21", "close": 2.04, "volume": 6731.0}, {"date": "2022-10-24", "close": 2.03, "volume": 6508.0}, {"date": "2022-10-25", "close": 2.05, "volume": 3659.0}, {"date": "2022-10-26", "close": 1.96, "volume": 31411.0}, {"date": "2022-10-27", "close": 1.99, "volume": 3516.0}, {"date": "2022-10-28", "close": 1.94, "volume": 46522.0}, {"date": "2022-10-31", "close": 1.93, "volume": 16950.0}, {"date": "2022-11-01", "close": 1.955, "volume": 3576.0}, {"date": "2022-11-02", "close": 1.94, "volume": 4702.0}, {"date": "2022-11-03", "close": 1.9399, "volume": 4082.0}, {"date": "2022-11-04", "close": 1.91, "volume": 2745.0}, {"date": "2022-11-07", "close": 1.97, "volume": 1890.0}, {"date": "2022-11-08", "close": 1.935, "volume": 850.0}, {"date": "2022-11-09", "close": 1.91, "volume": 8712.0}, {"date": "2022-11-10", "close": 1.925, "volume": 10681.0}, {"date": "2022-11-11", "close": 2.04, "volume": 73888.0}, {"date": "2022-11-14", "close": 2.0455, "volume": 33081.0}, {"date": "2022-11-15", "close": 2.04, "volume": 64370.0}, {"date": "2022-11-16", "close": 2.05, "volume": 52486.0}, {"date": "2022-11-17", "close": 2.1, "volume": 9258.0}, {"date": "2022-11-18", "close": 2.1, "volume": 5988.0}, {"date": "2022-11-21", "close": 2.18, "volume": 16518.0}, {"date": "2022-11-22", "close": 2.18, "volume": 35249.0}, {"date": "2022-11-23", "close": 2.2, "volume": 4532.0}, {"date": "2022-11-25", "close": 2.2, "volume": 1419.0}, {"date": "2022-11-28", "close": 2.11, "volume": 15784.0}, {"date": "2022-11-29", "close": 2.13, "volume": 4599.0}, {"date": "2022-11-30", "close": 2.1447, "volume": 6120.0}, {"date": "2022-12-01", "close": 2.15, "volume": 3470.0}, {"date": "2022-12-02", "close": 2.15, "volume": 20880.0}, {"date": "2022-12-05", "close": 2.17, "volume": 40428.0}, {"date": "2022-12-06", "close": 2.16, "volume": 18245.0}, {"date": "2022-12-07", "close": 2.19, "volume": 10148.0}, {"date": "2022-12-08", "close": 2.15, "volume": 4693.0}, {"date": "2022-12-09", "close": 2.15, "volume": 3216.0}, {"date": "2022-12-12", "close": 2.1401, "volume": 21809.0}, {"date": "2022-12-13", "close": 2.11, "volume": 5747.0}, {"date": "2022-12-14", "close": 2.07, "volume": 16276.0}, {"date": "2022-12-15", "close": 1.93, "volume": 13764.0}, {"date": "2022-12-16", "close": 1.92, "volume": 13477.0}, {"date": "2022-12-19", "close": 1.92, "volume": 32659.0}, {"date": "2022-12-20", "close": 1.9, "volume": 28188.0}, {"date": "2022-12-21", "close": 1.99, "volume": 11737.0}, {"date": "2022-12-22", "close": 2.0, "volume": 1802.0}, {"date": "2022-12-23", "close": 1.9868, "volume": 7010.0}, {"date": "2022-12-27", "close": 1.96, "volume": 3946.0}, {"date": "2022-12-28", "close": 1.94, "volume": 35734.0}, {"date": "2022-12-29", "close": 1.9493, "volume": 29534.0}, {"date": "2022-12-30", "close": 1.92, "volume": 65647.0}, {"date": "2023-01-03", "close": 1.9, "volume": 22558.0}, {"date": "2023-01-04", "close": 1.94, "volume": 5308.0}, {"date": "2023-01-05", "close": 1.932, "volume": 3992.0}, {"date": "2023-01-06", "close": 1.9505, "volume": 19670.0}, {"date": "2023-01-09", "close": 2.0552, "volume": 14469.0}, {"date": "2023-01-10", "close": 1.95, "volume": 26358.0}, {"date": "2023-01-11", "close": 2.0, "volume": 14821.0}, {"date": "2023-01-12", "close": 1.98, "volume": 18028.0}, {"date": "2023-01-13", "close": 2.0105, "volume": 412.0}, {"date": "2023-01-17", "close": 2.01, "volume": 15804.0}, {"date": "2023-01-18", "close": 1.96, "volume": 12791.0}, {"date": "2023-01-19", "close": 2.01, "volume": 10499.0}, {"date": "2023-01-20", "close": 1.97, "volume": 204134.0}, {"date": "2023-01-23", "close": 1.97, "volume": 1831.0}, {"date": "2023-01-24", "close": 2.03, "volume": 6361.0}, {"date": "2023-01-25", "close": 2.0299, "volume": 3249.0}, {"date": "2023-01-26", "close": 2.0, "volume": 9007.0}, {"date": "2023-01-27", "close": 2.1, "volume": 65645.0}, {"date": "2023-01-30", "close": 2.1, "volume": 26682.0}, {"date": "2023-01-31", "close": 2.21, "volume": 24561.0}, {"date": "2023-02-01", "close": 2.25, "volume": 22339.0}, {"date": "2023-02-02", "close": 2.16, "volume": 49590.0}, {"date": "2023-02-03", "close": 2.17, "volume": 13731.0}, {"date": "2023-02-06", "close": 2.1699, "volume": 20920.0}, {"date": "2023-02-07", "close": 2.15, "volume": 14207.0}, {"date": "2023-02-08", "close": 2.17, "volume": 1890.0}, {"date": "2023-02-09", "close": 2.27, "volume": 23626.0}, {"date": "2023-02-10", "close": 2.29, "volume": 50278.0}, {"date": "2023-02-13", "close": 2.33, "volume": 15774.0}, {"date": "2023-02-14", "close": 2.32, "volume": 5096.0}, {"date": "2023-02-15", "close": 2.29, "volume": 10113.0}, {"date": "2023-02-16", "close": 2.25, "volume": 12459.0}, {"date": "2023-02-17", "close": 2.27, "volume": 20424.0}, {"date": "2023-02-21", "close": 2.22, "volume": 18738.0}, {"date": "2023-02-22", "close": 2.2, "volume": 6921.0}, {"date": "2023-02-23", "close": 2.17, "volume": 872.0}, {"date": "2023-02-24", "close": 2.16, "volume": 8647.0}, {"date": "2023-02-27", "close": 2.14, "volume": 5015.0}, {"date": "2023-02-28", "close": 2.06, "volume": 18000.0}, {"date": "2023-03-01", "close": 2.07, "volume": 4597.0}, {"date": "2023-03-02", "close": 2.1, "volume": 1082.0}, {"date": "2023-03-03", "close": 2.11, "volume": 5740.0}, {"date": "2023-03-06", "close": 2.16, "volume": 23913.0}, {"date": "2023-03-07", "close": 2.1827, "volume": 6440.0}, {"date": "2023-03-08", "close": 2.15, "volume": 3453.0}, {"date": "2023-03-09", "close": 2.18, "volume": 14546.0}, {"date": "2023-03-10", "close": 2.14, "volume": 4411.0}, {"date": "2023-03-13", "close": 2.12, "volume": 3236.0}, {"date": "2023-03-14", "close": 2.16, "volume": 19446.0}, {"date": "2023-03-15", "close": 2.09, "volume": 16553.0}, {"date": "2023-03-16", "close": 2.12, "volume": 5025.0}, {"date": "2023-03-17", "close": 2.03, "volume": 16045.0}, {"date": "2023-03-20", "close": 2.02, "volume": 10331.0}, {"date": "2023-03-21", "close": 2.06, "volume": 7329.0}, {"date": "2023-03-22", "close": 2.04, "volume": 3413.0}, {"date": "2023-03-23", "close": 1.95, "volume": 95448.0}, {"date": "2023-03-24", "close": 2.04, "volume": 12688.0}, {"date": "2023-03-27", "close": 2.02, "volume": 5123.0}, {"date": "2023-03-28", "close": 2.01, "volume": 1830.0}, {"date": "2023-03-29", "close": 2.01, "volume": 20029.0}, {"date": "2023-03-30", "close": 2.01, "volume": null}, {"date": "2023-03-31", "close": 2.01, "volume": 10895.0}, {"date": "2023-04-03", "close": 2.0301, "volume": 11964.0}, {"date": "2023-04-04", "close": 2.15, "volume": 31389.0}, {"date": "2023-04-05", "close": 2.05, "volume": 14242.0}, {"date": "2023-04-06", "close": 2.16, "volume": 31408.0}, {"date": "2023-04-10", "close": 2.22, "volume": 14219.0}, {"date": "2023-04-11", "close": 2.2, "volume": 6855.0}, {"date": "2023-04-12", "close": 2.18, "volume": 4267.0}, {"date": "2023-04-13", "close": 2.168, "volume": 3778.0}, {"date": "2023-04-14", "close": 2.14, "volume": 3895.0}, {"date": "2023-04-17", "close": 2.13, "volume": 10123.0}, {"date": "2023-04-18", "close": 2.1201, "volume": 8133.0}, {"date": "2023-04-19", "close": 2.1201, "volume": 35968.0}, {"date": "2023-04-20", "close": 2.1201, "volume": 8454.0}, {"date": "2023-04-21", "close": 2.13, "volume": 11186.0}, {"date": "2023-04-24", "close": 2.1, "volume": 1962.0}, {"date": "2023-04-25", "close": 2.03, "volume": 3888.0}, {"date": "2023-04-26", "close": 2.11, "volume": 46497.0}, {"date": "2023-04-27", "close": 2.12, "volume": 16935.0}, {"date": "2023-04-28", "close": 2.13, "volume": 13744.0}, {"date": "2023-05-01", "close": 2.08, "volume": 4356.0}, {"date": "2023-05-02", "close": 2.11, "volume": 8466.0}, {"date": "2023-05-03", "close": 2.05, "volume": 12377.0}, {"date": "2023-05-04", "close": 2.12, "volume": 578.0}, {"date": "2023-05-05", "close": 2.09, "volume": 7250.0}, {"date": "2023-05-08", "close": 2.055, "volume": 3006.0}, {"date": "2023-05-09", "close": 2.08, "volume": 678.0}, {"date": "2023-05-10", "close": 2.12, "volume": 9901.0}, {"date": "2023-05-11", "close": 2.1, "volume": 12605.0}, {"date": "2023-05-12", "close": 2.06, "volume": 4410.0}, {"date": "2023-05-15", "close": 2.12, "volume": 9253.0}, {"date": "2023-05-16", "close": 2.11, "volume": 2978.0}, {"date": "2023-05-17", "close": 2.11, "volume": 5874.0}, {"date": "2023-05-18", "close": 2.1, "volume": 10739.0}, {"date": "2023-05-19", "close": 2.1, "volume": 60578.0}, {"date": "2023-05-22", "close": 2.1, "volume": 22912.0}, {"date": "2023-05-23", "close": 2.0838, "volume": 13251.0}, {"date": "2023-05-24", "close": 2.09, "volume": 26018.0}, {"date": "2023-05-25", "close": 2.08, "volume": 3154.0}, {"date": "2023-05-26", "close": 2.1, "volume": 4011.0}, {"date": "2023-05-30", "close": 2.081, "volume": 7924.0}, {"date": "2023-05-31", "close": 2.09, "volume": 7743.0}, {"date": "2023-06-01", "close": 2.07, "volume": 4940.0}, {"date": "2023-06-02", "close": 2.1, "volume": 20678.0}, {"date": "2023-06-05", "close": 1.9727, "volume": 189250.0}, {"date": "2023-06-06", "close": 2.0, "volume": 11150.0}, {"date": "2023-06-07", "close": 2.0, "volume": 13718.0}, {"date": "2023-06-08", "close": 2.04, "volume": 1588.0}, {"date": "2023-06-09", "close": 1.99, "volume": 1050.0}, {"date": "2023-06-12", "close": 2.02, "volume": 9336.0}, {"date": "2023-06-13", "close": 2.05, "volume": 18823.0}, {"date": "2023-06-14", "close": 2.05, "volume": 5448.0}, {"date": "2023-06-15", "close": 2.0, "volume": 27165.0}, {"date": "2023-06-16", "close": 2.33, "volume": 104999.0}, {"date": "2023-06-20", "close": 2.24, "volume": 87729.0}, {"date": "2023-06-21", "close": 2.12, "volume": 21514.0}, {"date": "2023-06-22", "close": 2.18, "volume": 37225.0}, {"date": "2023-06-23", "close": 2.17, "volume": 24307.0}, {"date": "2023-06-26", "close": 2.068, "volume": 46429.0}, {"date": "2023-06-27", "close": 2.09, "volume": 2735.0}, {"date": "2023-06-28", "close": 2.08, "volume": 5313.0}, {"date": "2023-06-29", "close": 2.08, "volume": 4937.0}, {"date": "2023-06-30", "close": 2.04, "volume": 23708.0}, {"date": "2023-07-03", "close": 2.1, "volume": 26605.0}, {"date": "2023-07-05", "close": 2.09, "volume": 12740.0}, {"date": "2023-07-06", "close": 2.1, "volume": 13306.0}, {"date": "2023-07-07", "close": 2.1, "volume": 1296.0}, {"date": "2023-07-10", "close": 2.06, "volume": 13972.0}, {"date": "2023-07-11", "close": 2.08, "volume": 26003.0}, {"date": "2023-07-12", "close": 2.04, "volume": 59445.0}, {"date": "2023-07-13", "close": 2.06, "volume": 2437.0}, {"date": "2023-07-14", "close": 2.06, "volume": 37730.0}, {"date": "2023-07-17", "close": 2.07, "volume": 6942.0}, {"date": "2023-07-18", "close": 2.07, "volume": 13649.0}, {"date": "2023-07-19", "close": 2.05, "volume": 1550.0}, {"date": "2023-07-20", "close": 2.09, "volume": 726.0}, {"date": "2023-07-21", "close": 2.04, "volume": 9014.0}, {"date": "2023-07-24", "close": 2.05, "volume": 13061.0}, {"date": "2023-07-25", "close": 2.05, "volume": 2538.0}, {"date": "2023-07-26", "close": 2.07, "volume": 1656.0}, {"date": "2023-07-27", "close": 2.05, "volume": 1226.0}, {"date": "2023-07-28", "close": 2.05, "volume": 5455.0}, {"date": "2023-07-31", "close": 2.15, "volume": 68949.0}, {"date": "2023-08-01", "close": 2.17, "volume": 13636.0}, {"date": "2023-08-02", "close": 2.31, "volume": 85412.0}, {"date": "2023-08-03", "close": 2.29, "volume": 23740.0}, {"date": "2023-08-04", "close": 2.25, "volume": 53855.0}, {"date": "2023-08-07", "close": 2.18, "volume": 28388.0}, {"date": "2023-08-08", "close": 2.09, "volume": 26691.0}, {"date": "2023-08-09", "close": 2.07, "volume": 40625.0}, {"date": "2023-08-10", "close": 2.21, "volume": 45940.0}, {"date": "2023-08-11", "close": 2.16, "volume": 117988.0}, {"date": "2023-08-14", "close": 2.14, "volume": 7067.0}, {"date": "2023-08-15", "close": 2.1, "volume": 5785.0}, {"date": "2023-08-16", "close": 2.05, "volume": 6454.0}, {"date": "2023-08-17", "close": 2.08, "volume": 42217.0}, {"date": "2023-08-18", "close": 2.15, "volume": 15076.0}, {"date": "2023-08-21", "close": 2.15, "volume": 10575.0}, {"date": "2023-08-22", "close": 2.21, "volume": 12698.0}, {"date": "2023-08-23", "close": 2.25, "volume": 11831.0}, {"date": "2023-08-24", "close": 2.24, "volume": 8349.0}, {"date": "2023-08-25", "close": 2.24, "volume": 9627.0}, {"date": "2023-08-28", "close": 2.22, "volume": 10046.0}, {"date": "2023-08-29", "close": 2.23, "volume": 13068.0}, {"date": "2023-08-30", "close": 2.25, "volume": 17122.0}, {"date": "2023-08-31", "close": 2.24, "volume": 27647.0}, {"date": "2023-09-01", "close": 2.28, "volume": 11659.0}, {"date": "2023-09-05", "close": 2.26, "volume": 45524.0}, {"date": "2023-09-06", "close": 2.35, "volume": 21222.0}, {"date": "2023-09-07", "close": 2.3801, "volume": 39457.0}, {"date": "2023-09-08", "close": 2.38, "volume": 4308.0}, {"date": "2023-09-11", "close": 2.31, "volume": 16349.0}, {"date": "2023-09-12", "close": 2.32, "volume": 13094.0}, {"date": "2023-09-13", "close": 2.32, "volume": 24443.0}, {"date": "2023-09-14", "close": 2.54, "volume": 83045.0}, {"date": "2023-09-15", "close": 2.56, "volume": 38466.0}, {"date": "2023-09-18", "close": 2.5, "volume": 1228361.0}, {"date": "2023-09-19", "close": 2.49, "volume": 18923.0}, {"date": "2023-09-20", "close": 2.48, "volume": 29668.0}, {"date": "2023-09-21", "close": 2.49, "volume": 10075.0}, {"date": "2023-09-22", "close": 2.41, "volume": 10410.0}, {"date": "2023-09-25", "close": 2.37, "volume": 14580.0}, {"date": "2023-09-26", "close": 2.35, "volume": 13152.0}, {"date": "2023-09-27", "close": 2.34, "volume": 55138.0}, {"date": "2023-09-28", "close": 2.43, "volume": 11697.0}, {"date": "2023-09-29", "close": 2.5, "volume": 10427.0}, {"date": "2023-10-02", "close": 2.44, "volume": 10390.0}, {"date": "2023-10-03", "close": 2.375, "volume": 41139.0}, {"date": "2023-10-04", "close": 2.35, "volume": 6019.0}, {"date": "2023-10-05", "close": 2.33, "volume": 10721.0}, {"date": "2023-10-06", "close": 2.32, "volume": 7272.0}, {"date": "2023-10-09", "close": 2.29, "volume": 14666.0}, {"date": "2023-10-10", "close": 2.2907, "volume": 6813.0}, {"date": "2023-10-11", "close": 2.19, "volume": 32423.0}, {"date": "2023-10-12", "close": 2.26, "volume": 19315.0}, {"date": "2023-10-13", "close": 2.18, "volume": 2004.0}, {"date": "2023-10-16", "close": 2.34, "volume": 47404.0}, {"date": "2023-10-17", "close": 2.27, "volume": 34001.0}, {"date": "2023-10-18", "close": 2.37, "volume": 12024.0}, {"date": "2023-10-19", "close": 2.32, "volume": 23858.0}, {"date": "2023-10-20", "close": 2.29, "volume": 5462.0}, {"date": "2023-10-23", "close": 2.34, "volume": 34025.0}, {"date": "2023-10-24", "close": 2.3499, "volume": 8060.0}, {"date": "2023-10-25", "close": 2.3, "volume": 4806.0}, {"date": "2023-10-26", "close": 2.32, "volume": 33836.0}, {"date": "2023-10-27", "close": 2.33, "volume": 5583.0}, {"date": "2023-10-30", "close": 2.25, "volume": 15709.0}, {"date": "2023-10-31", "close": 2.35, "volume": 12586.0}, {"date": "2023-11-01", "close": 2.35, "volume": 25273.0}, {"date": "2023-11-02", "close": 2.34, "volume": 1268.0}, {"date": "2023-11-03", "close": 2.35, "volume": 6067.0}, {"date": "2023-11-06", "close": 2.25, "volume": 20619.0}, {"date": "2023-11-07", "close": 2.31, "volume": 19182.0}, {"date": "2023-11-08", "close": 2.37, "volume": 6247.0}, {"date": "2023-11-09", "close": 2.38, "volume": 11357.0}, {"date": "2023-11-10", "close": 2.34, "volume": 10944.0}, {"date": "2023-11-13", "close": 2.38, "volume": 38591.0}, {"date": "2023-11-14", "close": 2.3, "volume": 19024.0}, {"date": "2023-11-15", "close": 2.31, "volume": 4418.0}, {"date": "2023-11-16", "close": 2.31, "volume": 5355.0}, {"date": "2023-11-17", "close": 2.35, "volume": 2237.0}, {"date": "2023-11-20", "close": 2.29, "volume": 4031.0}, {"date": "2023-11-21", "close": 2.27, "volume": 4522.0}, {"date": "2023-11-22", "close": 2.29, "volume": 10212.0}, {"date": "2023-11-24", "close": 2.34, "volume": 2682.0}, {"date": "2023-11-27", "close": 2.38, "volume": 68778.0}, {"date": "2023-11-28", "close": 2.49, "volume": 9297.0}, {"date": "2023-11-29", "close": 2.58, "volume": 28056.0}, {"date": "2023-11-30", "close": 2.48, "volume": 25195.0}, {"date": "2023-12-01", "close": 2.4, "volume": 35137.0}, {"date": "2023-12-04", "close": 2.7, "volume": 68148.0}, {"date": "2023-12-05", "close": 2.66, "volume": 9625.0}, {"date": "2023-12-06", "close": 2.73, "volume": 100463.0}, {"date": "2023-12-07", "close": 2.8, "volume": 12210.0}, {"date": "2023-12-08", "close": 2.65, "volume": 41847.0}, {"date": "2023-12-11", "close": 2.65, "volume": 95938.0}, {"date": "2023-12-12", "close": 2.69, "volume": 66568.0}, {"date": "2023-12-13", "close": 2.72, "volume": 66601.0}, {"date": "2023-12-14", "close": 2.75, "volume": 52811.0}, {"date": "2023-12-15", "close": 2.96, "volume": 137778.0}, {"date": "2023-12-18", "close": 2.85, "volume": 56836.0}, {"date": "2023-12-19", "close": 2.79, "volume": 6847.0}, {"date": "2023-12-20", "close": 2.66, "volume": 31662.0}, {"date": "2023-12-21", "close": 2.65, "volume": 47958.0}, {"date": "2023-12-22", "close": 2.65, "volume": 43431.0}, {"date": "2023-12-26", "close": 2.62, "volume": 28811.0}, {"date": "2023-12-27", "close": 2.58, "volume": 59825.0}, {"date": "2023-12-28", "close": 2.57, "volume": 14538.0}, {"date": "2023-12-29", "close": 2.6, "volume": 17538.0}, {"date": "2024-01-02", "close": 2.5814, "volume": 4680.0}, {"date": "2024-01-03", "close": 2.69, "volume": 40420.0}, {"date": "2024-01-04", "close": 2.59, "volume": 16596.0}, {"date": "2024-01-05", "close": 2.75, "volume": 48901.0}, {"date": "2024-01-08", "close": 2.89, "volume": 78381.0}, {"date": "2024-01-09", "close": 2.685, "volume": 91618.0}, {"date": "2024-01-10", "close": 2.5901, "volume": 12926.0}, {"date": "2024-01-11", "close": 2.6, "volume": 9687.0}, {"date": "2024-01-12", "close": 2.57, "volume": 7127.0}, {"date": "2024-01-16", "close": 2.53, "volume": 2603.0}, {"date": "2024-01-17", "close": 2.58, "volume": 5230.0}, {"date": "2024-01-18", "close": 2.52, "volume": 29752.0}, {"date": "2024-01-19", "close": 2.57, "volume": 5383.0}, {"date": "2024-01-22", "close": 2.64, "volume": 75784.0}, {"date": "2024-01-23", "close": 2.7, "volume": 22855.0}, {"date": "2024-01-24", "close": 2.81, "volume": 58583.0}, {"date": "2024-01-25", "close": 2.71, "volume": 15592.0}, {"date": "2024-01-26", "close": 2.76, "volume": 17693.0}, {"date": "2024-01-29", "close": 2.65, "volume": 19035.0}, {"date": "2024-01-30", "close": 2.7, "volume": 25275.0}, {"date": "2024-01-31", "close": 2.61, "volume": 14625.0}, {"date": "2024-02-01", "close": 2.77, "volume": 11763.0}, {"date": "2024-02-02", "close": 2.79, "volume": 32931.0}, {"date": "2024-02-05", "close": 2.66, "volume": 9440.0}, {"date": "2024-02-06", "close": 2.7, "volume": 7979.0}, {"date": "2024-02-07", "close": 2.76, "volume": 28172.0}, {"date": "2024-02-08", "close": 2.88, "volume": 48613.0}, {"date": "2024-02-09", "close": 2.8, "volume": 32095.0}, {"date": "2024-02-12", "close": 2.67, "volume": 8655.0}, {"date": "2024-02-13", "close": 2.83, "volume": 79204.0}, {"date": "2024-02-14", "close": 2.91, "volume": 33626.0}, {"date": "2024-02-15", "close": 2.96, "volume": 51469.0}, {"date": "2024-02-16", "close": 2.92, "volume": 7640.0}, {"date": "2024-02-20", "close": 2.96, "volume": 61906.0}, {"date": "2024-02-21", "close": 2.83, "volume": 35121.0}, {"date": "2024-02-22", "close": 2.84, "volume": 95144.0}, {"date": "2024-02-23", "close": 2.94, "volume": 32053.0}, {"date": "2024-02-26", "close": 2.99, "volume": 83614.0}, {"date": "2024-02-27", "close": 3.19, "volume": 96888.0}, {"date": "2024-02-28", "close": 3.14, "volume": 19249.0}, {"date": "2024-02-29", "close": 3.12, "volume": 48322.0}, {"date": "2024-03-01", "close": 3.12, "volume": 28499.0}, {"date": "2024-03-04", "close": 3.43, "volume": 147963.0}, {"date": "2024-03-05", "close": 3.31, "volume": 39978.0}, {"date": "2024-03-06", "close": 3.4, "volume": 55450.0}, {"date": "2024-03-07", "close": 3.4, "volume": 31841.0}, {"date": "2024-03-08", "close": 3.29, "volume": 65887.0}, {"date": "2024-03-11", "close": 3.145, "volume": 82079.0}, {"date": "2024-03-12", "close": 2.99, "volume": 52800.0}, {"date": "2024-03-13", "close": 2.9, "volume": 22042.0}, {"date": "2024-03-14", "close": 2.92, "volume": 32931.0}, {"date": "2024-03-15", "close": 3.08, "volume": 97030.0}, {"date": "2024-03-18", "close": 2.95, "volume": 93012.0}, {"date": "2024-03-19", "close": 2.93, "volume": 141425.0}, {"date": "2024-03-20", "close": 2.85, "volume": 90682.0}, {"date": "2024-03-21", "close": 2.85, "volume": 95889.0}, {"date": "2024-03-22", "close": 2.845, "volume": 45211.0}, {"date": "2024-03-25", "close": 2.85, "volume": 464806.0}, {"date": "2024-03-26", "close": 3.28, "volume": 333809.0}, {"date": "2024-03-27", "close": 3.2, "volume": 79306.0}, {"date": "2024-03-28", "close": 3.16, "volume": 39413.0}, {"date": "2024-04-01", "close": 3.06, "volume": 17902.0}, {"date": "2024-04-02", "close": 3.08, "volume": 48978.0}, {"date": "2024-04-03", "close": 3.19, "volume": 107022.0}, {"date": "2024-04-04", "close": 3.36, "volume": 49684.0}, {"date": "2024-04-05", "close": 3.35, "volume": 53537.0}, {"date": "2024-04-08", "close": 3.31, "volume": 58629.0}, {"date": "2024-04-09", "close": 3.23, "volume": 153692.0}, {"date": "2024-04-10", "close": 3.1, "volume": 91129.0}, {"date": "2024-04-11", "close": 3.05, "volume": 70705.0}, {"date": "2024-04-12", "close": 3.05, "volume": 32514.0}, {"date": "2024-04-15", "close": 3.105, "volume": 30738.0}, {"date": "2024-04-16", "close": 3.06, "volume": 49825.0}, {"date": "2024-04-17", "close": 3.06, "volume": 22173.0}, {"date": "2024-04-18", "close": 3.08, "volume": 61513.0}, {"date": "2024-04-19", "close": 3.0, "volume": 25371.0}, {"date": "2024-04-22", "close": 3.0, "volume": 27471.0}, {"date": "2024-04-23", "close": 3.0, "volume": 15051.0}, {"date": "2024-04-24", "close": 3.12, "volume": 12836.0}, {"date": "2024-04-25", "close": 3.0, "volume": 16584.0}, {"date": "2024-04-26", "close": 3.045, "volume": 19502.0}, {"date": "2024-04-29", "close": 3.0, "volume": 6951.0}, {"date": "2024-04-30", "close": 2.875, "volume": 155528.0}, {"date": "2024-05-01", "close": 2.87, "volume": 17276.0}, {"date": "2024-05-02", "close": 2.8597, "volume": 152823.0}, {"date": "2024-05-03", "close": 2.88, "volume": 9755.0}, {"date": "2024-05-06", "close": 2.88, "volume": 71161.0}, {"date": "2024-05-07", "close": 2.86, "volume": 22021.0}, {"date": "2024-05-08", "close": 2.855, "volume": 45125.0}, {"date": "2024-05-09", "close": 2.83, "volume": 201708.0}, {"date": "2024-05-10", "close": 2.91, "volume": 260338.0}, {"date": "2024-05-13", "close": 2.84, "volume": 9569.0}, {"date": "2024-05-14", "close": 2.96, "volume": 107636.0}, {"date": "2024-05-15", "close": 2.88, "volume": 23476.0}, {"date": "2024-05-16", "close": 2.82, "volume": 16176.0}, {"date": "2024-05-17", "close": 2.79, "volume": 13780.0}, {"date": "2024-05-20", "close": 2.86, "volume": 169282.0}, {"date": "2024-05-21", "close": 2.79, "volume": 31174.0}, {"date": "2024-05-22", "close": 2.75, "volume": 53159.0}, {"date": "2024-05-23", "close": 2.76, "volume": 18388.0}, {"date": "2024-05-24", "close": 2.66, "volume": 32149.0}, {"date": "2024-05-28", "close": 2.72, "volume": 34602.0}, {"date": "2024-05-29", "close": 2.7, "volume": 13416.0}, {"date": "2024-05-30", "close": 2.64, "volume": 43686.0}, {"date": "2024-05-31", "close": 2.61, "volume": 70806.0}, {"date": "2024-06-03", "close": 2.61, "volume": 23929.0}, {"date": "2024-06-04", "close": 2.54, "volume": 47568.0}, {"date": "2024-06-05", "close": 2.57, "volume": 14593.0}, {"date": "2024-06-06", "close": 2.52, "volume": 18999.0}, {"date": "2024-06-07", "close": 2.55, "volume": 73434.0}, {"date": "2024-06-10", "close": 2.56, "volume": 27392.0}, {"date": "2024-06-11", "close": 2.58, "volume": 53169.0}, {"date": "2024-06-12", "close": 2.5, "volume": 1222572.0}, {"date": "2024-06-13", "close": 2.55, "volume": 10033.0}, {"date": "2024-06-14", "close": 2.64, "volume": 13761.0}, {"date": "2024-06-17", "close": 2.62, "volume": 4137.0}, {"date": "2024-06-18", "close": 2.49, "volume": 60222.0}, {"date": "2024-06-20", "close": 2.63, "volume": 10286.0}, {"date": "2024-06-21", "close": 2.67, "volume": 27762.0}, {"date": "2024-06-24", "close": 2.63, "volume": 35472.0}, {"date": "2024-06-25", "close": 2.66, "volume": 12222.0}, {"date": "2024-06-26", "close": 2.6, "volume": 21481.0}, {"date": "2024-06-27", "close": 2.61, "volume": 19698.0}, {"date": "2024-06-28", "close": 2.55, "volume": 28777.0}, {"date": "2024-07-01", "close": 2.59, "volume": 55521.0}, {"date": "2024-07-02", "close": 2.55, "volume": 33481.0}, {"date": "2024-07-03", "close": 2.5, "volume": 28135.0}, {"date": "2024-07-05", "close": 2.55, "volume": 10292.0}, {"date": "2024-07-08", "close": 2.5, "volume": 33336.0}, {"date": "2024-07-09", "close": 2.46, "volume": 27872.0}, {"date": "2024-07-10", "close": 2.41, "volume": 23075.0}, {"date": "2024-07-11", "close": 2.42, "volume": 12515.0}, {"date": "2024-07-12", "close": 2.52, "volume": 23565.0}, {"date": "2024-07-15", "close": 2.63, "volume": 67102.0}, {"date": "2024-07-16", "close": 2.58, "volume": 19239.0}, {"date": "2024-07-17", "close": 2.6, "volume": 44265.0}, {"date": "2024-07-18", "close": 2.57, "volume": 50679.0}, {"date": "2024-07-19", "close": 2.63, "volume": 31877.0}, {"date": "2024-07-22", "close": 2.69, "volume": 33843.0}, {"date": "2024-07-23", "close": 2.89, "volume": 57087.0}, {"date": "2024-07-24", "close": 2.78, "volume": 134106.0}, {"date": "2024-07-25", "close": 2.72, "volume": 35936.0}, {"date": "2024-07-26", "close": 2.85, "volume": 41933.0}, {"date": "2024-07-29", "close": 2.83, "volume": 20579.0}, {"date": "2024-07-30", "close": 2.8, "volume": 19243.0}, {"date": "2024-07-31", "close": 2.8, "volume": 5305.0}, {"date": "2024-08-01", "close": 2.81, "volume": 8120.0}, {"date": "2024-08-02", "close": 2.64, "volume": 8871.0}, {"date": "2024-08-05", "close": 2.75, "volume": 14268.0}, {"date": "2024-08-06", "close": 2.68, "volume": 2207.0}, {"date": "2024-08-07", "close": 2.7, "volume": 7651.0}, {"date": "2024-08-08", "close": 2.5, "volume": 51709.0}, {"date": "2024-08-09", "close": 2.66, "volume": 5966.0}, {"date": "2024-08-12", "close": 2.61, "volume": 1050.0}, {"date": "2024-08-13", "close": 2.67, "volume": 1962.0}, {"date": "2024-08-14", "close": 2.67, "volume": 5061.0}, {"date": "2024-08-15", "close": 2.725, "volume": 26847.0}, {"date": "2024-08-16", "close": 2.775, "volume": 32202.0}, {"date": "2024-08-19", "close": 2.84, "volume": 11313.0}, {"date": "2024-08-20", "close": 2.81, "volume": 12106.0}, {"date": "2024-08-21", "close": 2.78, "volume": 28187.0}, {"date": "2024-08-22", "close": 2.77, "volume": 71898.0}, {"date": "2024-08-23", "close": 2.8, "volume": 195281.0}, {"date": "2024-08-26", "close": 2.7, "volume": 3547.0}, {"date": "2024-08-27", "close": 2.79, "volume": 18201.0}, {"date": "2024-08-28", "close": 2.7901, "volume": 21730.0}, {"date": "2024-08-29", "close": 2.79, "volume": 33153.0}, {"date": "2024-08-30", "close": 2.78, "volume": 44789.0}, {"date": "2024-09-03", "close": 2.75, "volume": 19660.0}, {"date": "2024-09-04", "close": 2.61, "volume": 68589.0}, {"date": "2024-09-05", "close": 2.73, "volume": 32886.0}, {"date": "2024-09-06", "close": 2.77, "volume": 25800.0}, {"date": "2024-09-09", "close": 2.76, "volume": 45609.0}, {"date": "2024-09-10", "close": 2.66, "volume": 16326.0}, {"date": "2024-09-11", "close": 2.66, "volume": 9637.0}, {"date": "2024-09-12", "close": 2.65, "volume": 8708.0}, {"date": "2024-09-13", "close": 2.74, "volume": 27459.0}, {"date": "2024-09-16", "close": 2.69, "volume": 23049.0}, {"date": "2024-09-17", "close": 2.6, "volume": 31912.0}, {"date": "2024-09-18", "close": 2.65, "volume": 23626.0}, {"date": "2024-09-19", "close": 2.8, "volume": 64220.0}, {"date": "2024-09-20", "close": 2.82, "volume": 180152.0}, {"date": "2024-09-23", "close": 2.8, "volume": 52842.0}, {"date": "2024-09-24", "close": 2.74, "volume": 34518.0}, {"date": "2024-09-25", "close": 2.75, "volume": 16510.0}, {"date": "2024-09-26", "close": 2.78, "volume": 16745.0}, {"date": "2024-09-27", "close": 2.75, "volume": 12281.0}, {"date": "2024-09-30", "close": 2.73, "volume": 17616.0}, {"date": "2024-10-01", "close": 2.71, "volume": 20152.0}, {"date": "2024-10-02", "close": 2.68, "volume": 26173.0}, {"date": "2024-10-03", "close": 2.69, "volume": 24535.0}, {"date": "2024-10-04", "close": 2.65, "volume": 29784.0}, {"date": "2024-10-07", "close": 2.64, "volume": 37681.0}, {"date": "2024-10-08", "close": 2.63, "volume": 11043.0}, {"date": "2024-10-09", "close": 2.63, "volume": 23357.0}, {"date": "2024-10-10", "close": 2.7, "volume": 36172.0}, {"date": "2024-10-11", "close": 2.74, "volume": 181529.0}, {"date": "2024-10-14", "close": 2.72, "volume": 30979.0}, {"date": "2024-10-15", "close": 2.74, "volume": 9383.0}, {"date": "2024-10-16", "close": 2.75, "volume": 19802.0}, {"date": "2024-10-17", "close": 2.75, "volume": 11735.0}, {"date": "2024-10-18", "close": 2.76, "volume": 46153.0}, {"date": "2024-10-21", "close": 2.7, "volume": 24662.0}, {"date": "2024-10-22", "close": 2.72, "volume": 15114.0}, {"date": "2024-10-23", "close": 2.65, "volume": 5835.0}, {"date": "2024-10-24", "close": 2.65, "volume": 22811.0}, {"date": "2024-10-25", "close": 2.615, "volume": 17579.0}, {"date": "2024-10-28", "close": 2.615, "volume": 20836.0}, {"date": "2024-10-29", "close": 2.7099, "volume": 13690.0}, {"date": "2024-10-30", "close": 2.62, "volume": 21508.0}, {"date": "2024-10-31", "close": 2.63, "volume": 18464.0}, {"date": "2024-11-01", "close": 2.625, "volume": 3114.0}, {"date": "2024-11-04", "close": 2.6, "volume": 12281.0}, {"date": "2024-11-05", "close": 2.56, "volume": 70029.0}, {"date": "2024-11-06", "close": 2.62, "volume": 28646.0}, {"date": "2024-11-07", "close": 2.59, "volume": 19425.0}, {"date": "2024-11-08", "close": 2.67, "volume": 44014.0}, {"date": "2024-11-11", "close": 2.77, "volume": 58510.0}, {"date": "2024-11-12", "close": 2.79, "volume": 14312.0}, {"date": "2024-11-13", "close": 2.79, "volume": 16829.0}, {"date": "2024-11-14", "close": 2.8, "volume": 40805.0}, {"date": "2024-11-15", "close": 2.9, "volume": 293544.0}, {"date": "2024-11-18", "close": 2.86, "volume": 191853.0}, {"date": "2024-11-19", "close": 2.99, "volume": 106067.0}, {"date": "2024-11-20", "close": 2.94, "volume": 181830.0}, {"date": "2024-11-21", "close": 3.08, "volume": 121395.0}, {"date": "2024-11-22", "close": 3.25, "volume": 171238.0}, {"date": "2024-11-25", "close": 3.36, "volume": 269207.0}, {"date": "2024-11-26", "close": 3.47, "volume": 175537.0}, {"date": "2024-11-27", "close": 3.42, "volume": 81410.0}, {"date": "2024-11-29", "close": 3.47, "volume": 50872.0}, {"date": "2024-12-02", "close": 3.69, "volume": 201932.0}, {"date": "2024-12-03", "close": 3.67, "volume": 186881.0}, {"date": "2024-12-04", "close": 3.6, "volume": 2343407.0}, {"date": "2024-12-05", "close": 3.61, "volume": 194000.0}, {"date": "2024-12-06", "close": 3.78, "volume": 179611.0}, {"date": "2024-12-09", "close": 3.9, "volume": 227856.0}, {"date": "2024-12-10", "close": 3.77, "volume": 119426.0}, {"date": "2024-12-11", "close": 3.98, "volume": 180310.0}, {"date": "2024-12-12", "close": 3.86, "volume": 179953.0}, {"date": "2024-12-13", "close": 3.99, "volume": 129250.0}, {"date": "2024-12-16", "close": 4.15, "volume": 302634.0}, {"date": "2024-12-17", "close": 4.0, "volume": 182813.0}, {"date": "2024-12-18", "close": 4.01, "volume": 135821.0}, {"date": "2024-12-19", "close": 3.94, "volume": 147582.0}, {"date": "2024-12-20", "close": 3.93, "volume": 192981.0}, {"date": "2024-12-23", "close": 3.88, "volume": 88025.0}, {"date": "2024-12-24", "close": 3.78, "volume": 38528.0}, {"date": "2024-12-26", "close": 4.03, "volume": 130837.0}, {"date": "2024-12-27", "close": 4.14, "volume": 171170.0}, {"date": "2024-12-30", "close": 4.15, "volume": 189067.0}, {"date": "2024-12-31", "close": 4.15, "volume": 152252.0}, {"date": "2025-01-02", "close": 4.09, "volume": 246292.0}, {"date": "2025-01-03", "close": 4.13, "volume": 219834.0}, {"date": "2025-01-06", "close": 4.04, "volume": 251859.0}, {"date": "2025-01-07", "close": 4.05, "volume": 101988.0}, {"date": "2025-01-08", "close": 3.95, "volume": 76071.0}, {"date": "2025-01-10", "close": 4.05, "volume": 272742.0}, {"date": "2025-01-13", "close": 3.84, "volume": 222906.0}, {"date": "2025-01-14", "close": 3.82, "volume": 309898.0}, {"date": "2025-01-15", "close": 3.99, "volume": 174261.0}, {"date": "2025-01-16", "close": 3.86, "volume": 110172.0}, {"date": "2025-01-17", "close": 3.65, "volume": 148686.0}, {"date": "2025-01-21", "close": 3.86, "volume": 147394.0}, {"date": "2025-01-22", "close": 3.92, "volume": 112223.0}, {"date": "2025-01-23", "close": 3.95, "volume": 104924.0}, {"date": "2025-01-24", "close": 4.06, "volume": 113754.0}, {"date": "2025-01-27", "close": 3.82, "volume": 155039.0}, {"date": "2025-01-28", "close": 3.73, "volume": 122867.0}, {"date": "2025-01-29", "close": 3.59, "volume": 137382.0}, {"date": "2025-01-30", "close": 3.74, "volume": 170163.0}, {"date": "2025-01-31", "close": 3.84, "volume": 84280.0}, {"date": "2025-02-03", "close": 3.87, "volume": 107671.0}, {"date": "2025-02-04", "close": 3.86, "volume": 63146.0}, {"date": "2025-02-05", "close": 3.83, "volume": 34024.0}, {"date": "2025-02-06", "close": 3.77, "volume": 41464.0}, {"date": "2025-02-07", "close": 3.96, "volume": 98810.0}, {"date": "2025-02-10", "close": 3.85, "volume": 84926.0}, {"date": "2025-02-11", "close": 3.9, "volume": 64344.0}, {"date": "2025-02-12", "close": 3.83, "volume": 67818.0}, {"date": "2025-02-13", "close": 3.91, "volume": 79739.0}, {"date": "2025-02-14", "close": 3.62, "volume": 254368.0}, {"date": "2025-02-18", "close": 3.47, "volume": 450643.0}, {"date": "2025-02-19", "close": 3.28, "volume": 180370.0}, {"date": "2025-02-20", "close": 3.25, "volume": 180225.0}, {"date": "2025-02-21", "close": 3.21, "volume": 63154.0}, {"date": "2025-02-24", "close": 3.1, "volume": 262199.0}, {"date": "2025-02-25", "close": 3.02, "volume": 166988.0}, {"date": "2025-02-26", "close": 3.07, "volume": 79253.0}, {"date": "2025-02-27", "close": 2.98, "volume": 65215.0}, {"date": "2025-02-28", "close": 2.98, "volume": 130737.0}, {"date": "2025-03-03", "close": 2.99, "volume": 128186.0}, {"date": "2025-03-04", "close": 3.0, "volume": 149544.0}, {"date": "2025-03-05", "close": 2.97, "volume": 63172.0}, {"date": "2025-03-06", "close": 2.99, "volume": 97305.0}, {"date": "2025-03-07", "close": 3.1, "volume": 110004.0}, {"date": "2025-03-10", "close": 2.87, "volume": 130360.0}, {"date": "2025-03-11", "close": 2.91, "volume": 44309.0}, {"date": "2025-03-12", "close": 2.93, "volume": 24517.0}, {"date": "2025-03-13", "close": 2.93, "volume": 34761.0}, {"date": "2025-03-14", "close": 2.97, "volume": 19307.0}, {"date": "2025-03-17", "close": 2.9, "volume": 29460.0}, {"date": "2025-03-18", "close": 2.87, "volume": 24650.0}, {"date": "2025-03-19", "close": 2.88, "volume": 27566.0}, {"date": "2025-03-20", "close": 2.85, "volume": 65336.0}, {"date": "2025-03-21", "close": 2.79, "volume": 88145.0}, {"date": "2025-03-24", "close": 2.71, "volume": 180672.0}, {"date": "2025-03-25", "close": 2.66, "volume": 108649.0}, {"date": "2025-03-26", "close": 2.68, "volume": 20647.0}, {"date": "2025-03-27", "close": 2.7, "volume": 19913.0}, {"date": "2025-03-28", "close": 2.65, "volume": 30142.0}, {"date": "2025-03-31", "close": 2.6, "volume": 64155.0}, {"date": "2025-04-01", "close": 2.6, "volume": 57524.0}, {"date": "2025-04-02", "close": 2.6, "volume": 27947.0}, {"date": "2025-04-03", "close": 2.46, "volume": 233491.0}, {"date": "2025-04-04", "close": 2.51, "volume": 105201.0}, {"date": "2025-04-07", "close": 2.41, "volume": 165230.0}, {"date": "2025-04-08", "close": 2.39, "volume": 148581.0}, {"date": "2025-04-09", "close": 2.43, "volume": 125735.0}, {"date": "2025-04-10", "close": 2.38, "volume": 46646.0}, {"date": "2025-04-11", "close": 2.36, "volume": 72715.0}, {"date": "2025-04-14", "close": 2.39, "volume": 71194.0}, {"date": "2025-04-15", "close": 2.45, "volume": 16868.0}, {"date": "2025-04-16", "close": 2.59, "volume": 156433.0}, {"date": "2025-04-17", "close": 2.8, "volume": 121520.0}, {"date": "2025-04-21", "close": 2.52, "volume": 63439.0}, {"date": "2025-04-22", "close": 2.657, "volume": 44746.0}, {"date": "2025-04-23", "close": 2.62, "volume": 32018.0}, {"date": "2025-04-24", "close": 2.7, "volume": 17968.0}, {"date": "2025-04-25", "close": 2.66, "volume": 16196.0}, {"date": "2025-04-28", "close": 2.7003, "volume": 67492.0}, {"date": "2025-04-29", "close": 2.73, "volume": 76893.0}, {"date": "2025-04-30", "close": 2.74, "volume": 26960.0}, {"date": "2025-05-01", "close": 2.78, "volume": 10071.0}, {"date": "2025-05-02", "close": 2.87, "volume": 17627.0}, {"date": "2025-05-05", "close": 2.81, "volume": 24547.0}, {"date": "2025-05-06", "close": 2.75, "volume": 9078.0}, {"date": "2025-05-07", "close": 2.79, "volume": 45525.0}, {"date": "2025-05-08", "close": 2.81, "volume": 99338.0}, {"date": "2025-05-09", "close": 3.08, "volume": 52208.0}, {"date": "2025-05-12", "close": 3.03, "volume": 83232.0}, {"date": "2025-05-13", "close": 3.015, "volume": 51822.0}, {"date": "2025-05-14", "close": 2.81, "volume": 72199.0}, {"date": "2025-05-15", "close": 2.93, "volume": 58218.0}, {"date": "2025-05-16", "close": 2.96, "volume": 68369.0}, {"date": "2025-05-19", "close": 2.89, "volume": 62310.0}, {"date": "2025-05-20", "close": 2.85, "volume": 14455.0}, {"date": "2025-05-21", "close": 2.78, "volume": 4991.0}, {"date": "2025-05-22", "close": 2.83, "volume": 10235.0}, {"date": "2025-05-23", "close": 2.84, "volume": 18726.0}, {"date": "2025-05-27", "close": 2.9, "volume": 20088.0}, {"date": "2025-05-28", "close": 2.9, "volume": 56093.0}, {"date": "2025-05-29", "close": 2.8, "volume": 51242.0}, {"date": "2025-05-30", "close": 2.76, "volume": 14120.0}, {"date": "2025-06-02", "close": 2.75, "volume": 31100.0}, {"date": "2025-06-03", "close": 2.78, "volume": 41360.0}, {"date": "2025-06-04", "close": 2.83, "volume": 16435.0}, {"date": "2025-06-05", "close": 2.89, "volume": 47441.0}, {"date": "2025-06-06", "close": 2.77, "volume": 18975.0}, {"date": "2025-06-09", "close": 2.79, "volume": 58825.0}, {"date": "2025-06-10", "close": 2.8, "volume": 41395.0}, {"date": "2025-06-11", "close": 2.91, "volume": 69304.0}, {"date": "2025-06-12", "close": 2.81, "volume": 82092.0}, {"date": "2025-06-13", "close": 2.78, "volume": 79905.0}, {"date": "2025-06-16", "close": 2.64, "volume": 102685.0}, {"date": "2025-06-17", "close": 2.765, "volume": 40285.0}, {"date": "2025-06-18", "close": 2.79, "volume": 26588.0}, {"date": "2025-06-20", "close": 2.69, "volume": 35798.0}, {"date": "2025-06-23", "close": 2.73, "volume": 31263.0}, {"date": "2025-06-24", "close": 2.83, "volume": 66853.0}, {"date": "2025-06-25", "close": 2.81, "volume": 70160.0}, {"date": "2025-06-26", "close": 2.84, "volume": 12189.0}, {"date": "2025-06-27", "close": 2.87, "volume": 78335.0}, {"date": "2025-06-30", "close": 2.87, "volume": 19349.0}, {"date": "2025-07-01", "close": 2.86, "volume": 43098.0}, {"date": "2025-07-02", "close": 2.95, "volume": 22984.0}, {"date": "2025-07-03", "close": 3.04, "volume": 25941.0}, {"date": "2025-07-07", "close": 2.96, "volume": 31732.0}, {"date": "2025-07-08", "close": 3.01, "volume": 19530.0}, {"date": "2025-07-09", "close": 3.025, "volume": 25388.0}, {"date": "2025-07-10", "close": 3.01, "volume": 14453.0}, {"date": "2025-07-11", "close": 2.94, "volume": 35081.0}, {"date": "2025-07-14", "close": 2.75, "volume": 58550.0}, {"date": "2025-07-15", "close": 2.69, "volume": 58576.0}, {"date": "2025-07-16", "close": 2.72, "volume": 45508.0}, {"date": "2025-07-17", "close": 2.7, "volume": 39127.0}, {"date": "2025-07-18", "close": 2.7, "volume": 30025.0}, {"date": "2025-07-21", "close": 2.7, "volume": 24706.0}, {"date": "2025-07-22", "close": 2.83, "volume": 63640.0}, {"date": "2025-07-23", "close": 2.8, "volume": 45724.0}, {"date": "2025-07-24", "close": 2.78, "volume": 12166.0}, {"date": "2025-07-25", "close": 2.76, "volume": 21247.0}, {"date": "2025-07-28", "close": 2.75, "volume": 16691.0}, {"date": "2025-07-29", "close": 2.73, "volume": 39402.0}, {"date": "2025-07-30", "close": 2.73, "volume": 22836.0}, {"date": "2025-07-31", "close": 2.665, "volume": 144244.0}, {"date": "2025-08-01", "close": 2.65, "volume": 133657.0}, {"date": "2025-08-04", "close": 2.63, "volume": 104460.0}, {"date": "2025-08-05", "close": 2.61, "volume": 33379.0}, {"date": "2025-08-06", "close": 2.59, "volume": 65729.0}, {"date": "2025-08-07", "close": 2.58, "volume": 76541.0}, {"date": "2025-08-08", "close": 2.58, "volume": 15159.0}, {"date": "2025-08-11", "close": 2.66, "volume": 318755.0}, {"date": "2025-08-12", "close": 2.76, "volume": 173437.0}, {"date": "2025-08-13", "close": 2.89, "volume": 106710.0}, {"date": "2025-08-14", "close": 2.87, "volume": 56771.0}, {"date": "2025-08-15", "close": 2.87, "volume": 33119.0}, {"date": "2025-08-18", "close": 2.87, "volume": 104556.0}, {"date": "2025-08-19", "close": 2.84, "volume": 76142.0}, {"date": "2025-08-20", "close": 3.01, "volume": 158176.0}, {"date": "2025-08-21", "close": 2.95, "volume": 45613.0}, {"date": "2025-08-22", "close": 2.945, "volume": 44446.0}, {"date": "2025-08-25", "close": 2.95, "volume": 66226.0}, {"date": "2025-08-26", "close": 3.03, "volume": 21409.0}, {"date": "2025-08-27", "close": 3.08, "volume": 54712.0}, {"date": "2025-08-28", "close": 3.1, "volume": 27666.0}, {"date": "2025-08-29", "close": 3.03, "volume": 87240.0}, {"date": "2025-09-02", "close": 3.18, "volume": 25214.0}, {"date": "2025-09-03", "close": 3.28, "volume": 75118.0}, {"date": "2025-09-04", "close": 3.297, "volume": 50137.0}, {"date": "2025-09-05", "close": 3.32, "volume": 31611.0}, {"date": "2025-09-08", "close": 3.16, "volume": 193331.0}, {"date": "2025-09-09", "close": 3.22, "volume": 52473.0}, {"date": "2025-09-10", "close": 3.33, "volume": 54890.0}, {"date": "2025-09-11", "close": 3.31, "volume": 31067.0}, {"date": "2025-09-12", "close": 3.29, "volume": 18177.0}, {"date": "2025-09-15", "close": 3.37, "volume": 48478.0}, {"date": "2025-09-16", "close": 3.5, "volume": 168740.0}, {"date": "2025-09-17", "close": 3.7, "volume": 252907.0}, {"date": "2025-09-18", "close": 3.93, "volume": 934730.0}, {"date": "2025-09-19", "close": 3.66, "volume": 858288.0}, {"date": "2025-09-22", "close": 3.86, "volume": 308983.0}, {"date": "2025-09-23", "close": 3.93, "volume": 322325.0}, {"date": "2025-09-24", "close": 3.96, "volume": 80258.0}, {"date": "2025-09-25", "close": 3.81, "volume": 129397.0}, {"date": "2025-09-26", "close": 3.85, "volume": 57877.0}, {"date": "2025-09-29", "close": 3.87, "volume": 137417.0}, {"date": "2025-09-30", "close": 3.73, "volume": 97761.0}, {"date": "2025-10-01", "close": 3.62, "volume": 67647.0}, {"date": "2025-10-02", "close": 3.58, "volume": 55350.0}, {"date": "2025-10-03", "close": 3.57, "volume": 93977.0}, {"date": "2025-10-06", "close": 3.6, "volume": 113015.0}, {"date": "2025-10-07", "close": 3.43, "volume": 118272.0}, {"date": "2025-10-08", "close": 3.54, "volume": 116285.0}, {"date": "2025-10-09", "close": 3.46, "volume": 85373.0}, {"date": "2025-10-10", "close": 3.41, "volume": 74672.0}, {"date": "2025-10-13", "close": 3.44, "volume": 70405.0}, {"date": "2025-10-14", "close": 3.35, "volume": 47583.0}, {"date": "2025-10-15", "close": 3.35, "volume": 39688.0}, {"date": "2025-10-16", "close": 3.25, "volume": 51161.0}, {"date": "2025-10-17", "close": 3.14, "volume": 107219.0}, {"date": "2025-10-20", "close": 3.35, "volume": 89572.0}, {"date": "2025-10-21", "close": 3.25, "volume": 55456.0}, {"date": "2025-10-22", "close": 3.2, "volume": 19773.0}, {"date": "2025-10-23", "close": 3.25, "volume": 27756.0}, {"date": "2025-10-24", "close": 3.29, "volume": 55545.0}, {"date": "2025-10-27", "close": 3.293, "volume": 121664.0}, {"date": "2025-10-28", "close": 3.33, "volume": 24255.0}, {"date": "2025-10-29", "close": 3.32, "volume": 105419.0}, {"date": "2025-10-30", "close": 3.21, "volume": 51378.0}, {"date": "2025-10-31", "close": 3.24, "volume": 47638.0}, {"date": "2025-11-03", "close": 3.17, "volume": 74721.0}, {"date": "2025-11-04", "close": 3.1, "volume": 26011.0}, {"date": "2025-11-05", "close": 3.14, "volume": 53845.0}, {"date": "2025-11-06", "close": 3.06, "volume": 30909.0}, {"date": "2025-11-07", "close": 3.12, "volume": 28503.0}, {"date": "2025-11-10", "close": 3.12, "volume": 27313.0}, {"date": "2025-11-11", "close": 3.13, "volume": 14214.0}, {"date": "2025-11-12", "close": 3.07, "volume": 44033.0}, {"date": "2025-11-13", "close": 3.11, "volume": 38222.0}, {"date": "2025-11-14", "close": 3.2, "volume": 48859.0}, {"date": "2025-11-17", "close": 2.87, "volume": 220025.0}, {"date": "2025-11-18", "close": 2.8, "volume": 56190.0}, {"date": "2025-11-19", "close": 2.61, "volume": 473969.0}, {"date": "2025-11-20", "close": 2.7, "volume": 130389.0}, {"date": "2025-11-21", "close": 3.09, "volume": 202903.0}, {"date": "2025-11-24", "close": 3.01, "volume": 148590.0}, {"date": "2025-11-25", "close": 3.18, "volume": 74430.0}, {"date": "2025-11-26", "close": 3.08, "volume": 34954.0}, {"date": "2025-11-28", "close": 3.06, "volume": 18655.0}, {"date": "2025-12-01", "close": 2.96, "volume": 40066.0}, {"date": "2025-12-02", "close": 3.0, "volume": 164623.0}, {"date": "2025-12-03", "close": 2.95, "volume": 40917.0}, {"date": "2025-12-04", "close": 3.0, "volume": 114363.0}, {"date": "2025-12-05", "close": 2.93, "volume": 90236.0}, {"date": "2025-12-08", "close": 2.93, "volume": 85674.0}, {"date": "2025-12-09", "close": 2.94, "volume": 45891.0}, {"date": "2025-12-10", "close": 3.0, "volume": 58627.0}, {"date": "2025-12-11", "close": 2.92, "volume": 109909.0}, {"date": "2025-12-12", "close": 2.98, "volume": 46172.0}, {"date": "2025-12-15", "close": 2.87, "volume": 140505.0}, {"date": "2025-12-16", "close": 2.96, "volume": 38066.0}, {"date": "2025-12-17", "close": 2.87, "volume": 53517.0}, {"date": "2025-12-18", "close": 2.84, "volume": 76696.0}, {"date": "2025-12-19", "close": 2.89, "volume": 212055.0}, {"date": "2025-12-22", "close": 2.96, "volume": 80166.0}, {"date": "2025-12-23", "close": 2.85, "volume": 31744.0}, {"date": "2025-12-24", "close": 2.85, "volume": 11455.0}, {"date": "2025-12-26", "close": 2.91, "volume": 38485.0}, {"date": "2025-12-29", "close": 2.95, "volume": 35709.0}, {"date": "2025-12-30", "close": 2.94, "volume": 26907.0}, {"date": "2025-12-31", "close": 2.94, "volume": 20672.0}, {"date": "2026-01-02", "close": 2.93, "volume": 32960.0}, {"date": "2026-01-05", "close": 2.9, "volume": 17526.0}, {"date": "2026-01-06", "close": 2.73, "volume": 136902.0}, {"date": "2026-01-07", "close": 2.8, "volume": 49600.0}, {"date": "2026-01-08", "close": 2.86, "volume": 22463.0}, {"date": "2026-01-09", "close": 2.9, "volume": 26889.0}, {"date": "2026-01-12", "close": 2.93, "volume": 42166.0}, {"date": "2026-01-13", "close": 2.84, "volume": 29911.0}, {"date": "2026-01-14", "close": 2.85, "volume": 17553.0}, {"date": "2026-01-15", "close": 2.9, "volume": 36283.0}, {"date": "2026-01-16", "close": 2.83, "volume": 49325.0}, {"date": "2026-01-20", "close": 2.81, "volume": 54025.0}, {"date": "2026-01-21", "close": 2.88, "volume": 25653.0}, {"date": "2026-01-22", "close": 2.9, "volume": 25950.0}, {"date": "2026-01-23", "close": 2.89, "volume": 49379.0}, {"date": "2026-01-26", "close": 2.99, "volume": 43778.0}, {"date": "2026-01-27", "close": 2.96, "volume": 38553.0}, {"date": "2026-01-28", "close": 2.83, "volume": 20778.0}, {"date": "2026-01-29", "close": 2.75, "volume": 88674.0}, {"date": "2026-01-30", "close": 2.85, "volume": 23005.0}, {"date": "2026-02-02", "close": 2.84, "volume": 24077.0}, {"date": "2026-02-03", "close": 2.68, "volume": 110100.0}, {"date": "2026-02-04", "close": 2.63, "volume": 71798.0}, {"date": "2026-02-05", "close": 2.6, "volume": 174685.0}, {"date": "2026-02-06", "close": 2.6, "volume": 76021.0}, {"date": "2026-02-09", "close": 2.5, "volume": 149818.0}, {"date": "2026-02-10", "close": 2.53, "volume": 51401.0}, {"date": "2026-02-11", "close": 2.51, "volume": 70752.0}, {"date": "2026-02-12", "close": 2.51, "volume": 44997.0}, {"date": "2026-02-13", "close": 2.5, "volume": 120777.0}, {"date": "2026-02-17", "close": 2.51, "volume": 101317.0}, {"date": "2026-02-18", "close": 2.39, "volume": 688794.0}, {"date": "2026-02-19", "close": 2.43, "volume": 92961.0}, {"date": "2026-02-20", "close": 2.45, "volume": 53975.0}, {"date": "2026-02-23", "close": 2.4, "volume": 100617.0}, {"date": "2026-02-24", "close": 2.43, "volume": 101688.0}, {"date": "2026-02-25", "close": 2.38, "volume": 60563.0}, {"date": "2026-02-26", "close": 2.38, "volume": 72545.0}, {"date": "2026-02-27", "close": 2.32, "volume": 89210.0}, {"date": "2026-03-02", "close": 2.25, "volume": 68604.0}, {"date": "2026-03-03", "close": 2.32, "volume": 40059.0}, {"date": "2026-03-04", "close": 2.36, "volume": 64122.0}, {"date": "2026-03-05", "close": 2.4, "volume": 19226.0}, {"date": "2026-03-06", "close": 2.4, "volume": 24850.0}, {"date": "2026-03-09", "close": 2.35, "volume": 43784.0}, {"date": "2026-03-10", "close": 2.31, "volume": 63301.0}, {"date": "2026-03-11", "close": 2.3, "volume": 23851.0}, {"date": "2026-03-12", "close": 2.28, "volume": 59609.0}, {"date": "2026-03-13", "close": 2.31, "volume": 27471.0}, {"date": "2026-03-16", "close": 2.3, "volume": 97482.0}, {"date": "2026-03-17", "close": 2.35, "volume": 34770.0}, {"date": "2026-03-18", "close": 2.29, "volume": 27172.0}, {"date": "2026-03-19", "close": 2.3, "volume": 26886.0}, {"date": "2026-03-20", "close": 2.34, "volume": 169414.0}, {"date": "2026-03-23", "close": 2.35, "volume": 36435.0}, {"date": "2026-03-24", "close": 2.28, "volume": 23396.0}, {"date": "2026-03-25", "close": 2.35, "volume": 17900.0}, {"date": "2026-03-26", "close": 2.35, "volume": 50016.0}, {"date": "2026-03-27", "close": 2.35, "volume": 19480.0}, {"date": "2026-03-30", "close": 2.24, "volume": 28623.0}, {"date": "2026-03-31", "close": 2.26, "volume": 72004.0}, {"date": "2026-04-01", "close": 2.36, "volume": 40350.0}, {"date": "2026-04-02", "close": 2.39, "volume": 9444.0}, {"date": "2026-04-06", "close": 2.5, "volume": 52541.0}, {"date": "2026-04-07", "close": 2.4, "volume": 53460.0}, {"date": "2026-04-08", "close": 2.46, "volume": 61582.0}, {"date": "2026-04-09", "close": 2.48, "volume": 38135.0}, {"date": "2026-04-10", "close": 2.41, "volume": 7416.0}, {"date": "2026-04-13", "close": 2.35, "volume": 76605.0}, {"date": "2026-04-14", "close": 2.33, "volume": 60627.0}, {"date": "2026-04-15", "close": 2.46, "volume": 84488.0}, {"date": "2026-04-16", "close": 2.43, "volume": 42000.0}, {"date": "2026-04-17", "close": 2.59, "volume": 51446.0}, {"date": "2026-04-20", "close": 2.55, "volume": 9340.0}, {"date": "2026-04-21", "close": 2.52, "volume": 40586.0}, {"date": "2026-04-22", "close": 2.55, "volume": 13039.0}, {"date": "2026-04-23", "close": 2.5, "volume": 55879.0}, {"date": "2026-04-24", "close": 2.5, "volume": 91068.0}, {"date": "2026-04-27", "close": 2.45, "volume": 28774.0}, {"date": "2026-04-28", "close": 2.45, "volume": 66189.0}, {"date": "2026-04-29", "close": 2.48, "volume": 40430.0}, {"date": "2026-04-30", "close": 2.54, "volume": 40972.0}, {"date": "2026-05-01", "close": 2.63, "volume": 79223.0}, {"date": "2026-05-04", "close": 2.65, "volume": 39433.0}, {"date": "2026-05-05", "close": 2.56, "volume": 20224.0}, {"date": "2026-05-06", "close": 2.5, "volume": 54202.0}, {"date": "2026-05-07", "close": 2.58, "volume": 37716.0}, {"date": "2026-05-08", "close": 2.6, "volume": 62052.0}, {"date": "2026-05-11", "close": 2.52, "volume": 132875.0}, {"date": "2026-05-12", "close": 2.63, "volume": 80734.0}, {"date": "2026-05-13", "close": 2.51, "volume": 353360.0}, {"date": "2026-05-14", "close": 2.71, "volume": 150438.0}, {"date": "2026-05-15", "close": 2.39, "volume": 217943.0}, {"date": "2026-05-18", "close": 2.12, "volume": 246373.0}, {"date": "2026-05-19", "close": 2.12, "volume": 118833.0}, {"date": "2026-05-20", "close": 2.19, "volume": 44788.0}, {"date": "2026-05-21", "close": 2.26, "volume": 184078.0}, {"date": "2026-05-22", "close": 2.25, "volume": 56371.0}, {"date": "2026-05-26", "close": 2.27, "volume": 59171.0}, {"date": "2026-05-27", "close": 2.29, "volume": 61949.0}, {"date": "2026-05-28", "close": 2.2, "volume": 82349.0}, {"date": "2026-05-29", "close": 2.18, "volume": 49938.0}, {"date": "2026-06-01", "close": 2.19, "volume": 36892.0}, {"date": "2026-06-02", "close": 2.15, "volume": 202867.0}, {"date": "2026-06-03", "close": 2.21, "volume": 56456.0}, {"date": "2026-06-04", "close": 2.25, "volume": 62933.0}, {"date": "2026-06-05", "close": 2.25, "volume": 72419.0}, {"date": "2026-06-08", "close": 2.25, "volume": 49057.0}, {"date": "2026-06-09", "close": 2.21, "volume": 90786.0}, {"date": "2026-06-10", "close": 2.29, "volume": 58563.0}, {"date": "2026-06-11", "close": 2.25, "volume": 88671.0}, {"date": "2026-06-12", "close": 2.33, "volume": 69474.0}, {"date": "2026-06-15", "close": 2.26, "volume": 65020.0}, {"date": "2026-06-16", "close": 2.25, "volume": 69035.0}, {"date": "2026-06-17", "close": 2.24, "volume": 44727.0}, {"date": "2026-06-18", "close": 2.29, "volume": 74939.0}, {"date": "2026-06-22", "close": 2.2, "volume": 76412.0}, {"date": "2026-06-23", "close": 2.25, "volume": 58766.0}, {"date": "2026-06-24", "close": 2.25, "volume": 58071.0}, {"date": "2026-06-25", "close": 2.25, "volume": 24473.0}, {"date": "2026-06-26", "close": 2.29, "volume": 39890.0}, {"date": "2026-06-29", "close": 2.29, "volume": 39096.0}, {"date": "2026-06-30", "close": 2.32, "volume": 18515.0}, {"date": "2026-07-01", "close": 2.41, "volume": 41218.0}, {"date": "2026-07-02", "close": 2.31, "volume": 47798.0}, {"date": "2026-07-06", "close": 2.32, "volume": 17273.0}, {"date": "2026-07-07", "close": 2.33, "volume": 19516.0}, {"date": "2026-07-08", "close": 2.31, "volume": 11388.0}, {"date": "2026-07-09", "close": 2.31, "volume": 88964.0}, {"date": "2026-07-10", "close": 2.31, "volume": 9349.0}, {"date": "2026-07-13", "close": 2.32, "volume": 28140.0}, {"date": "2026-07-14", "close": 2.26, "volume": 32996.0}, {"date": "2026-07-15", "close": 2.2, "volume": 10403.0}, {"date": "2026-07-16", "close": 2.2, "volume": 32558.0}, {"date": "2026-07-17", "close": 2.21, "volume": 27263.0}, {"date": "2026-07-20", "close": 2.2, "volume": 21180.0}, {"date": "2026-07-21", "close": 2.21, "volume": 7199.0}, {"date": "2026-07-22", "close": 2.2, "volume": 26370.0}, {"date": "2026-07-23", "close": 2.2, "volume": 16809.0}, {"date": "2026-07-24", "close": 2.2, "volume": 44625.0}, {"date": "2026-07-27", "close": 2.2, "volume": 99278.0}, {"date": "2026-07-28", "close": 2.2, "volume": 7443.0}, {"date": "2026-07-29", "close": 2.24, "volume": 33512.0}, {"date": "2026-07-30", "close": 2.22, "volume": 33472.0}, {"date": "2026-07-31", "close": 2.2, "volume": 34626.0}, {"date": "2026-08-03", "close": 2.22, "volume": 38382.0}, {"date": "2026-08-04", "close": 2.21, "volume": 20270.0}, {"date": "2026-08-05", "close": 2.21, "volume": 17343.0}, {"date": "2026-08-06", "close": 2.18, "volume": 7722.0}, {"date": "2026-08-07", "close": 2.16, "volume": 28839.0}, {"date": "2026-08-10", "close": 2.16, "volume": 15525.0}, {"date": "2026-08-11", "close": 2.12, "volume": 18327.0}, {"date": "2026-08-12", "close": 2.23, "volume": 75062.0}, {"date": "2026-08-13", "close": 2.29, "volume": 37832.0}, {"date": "2026-08-14", "close": 2.32, "volume": 49742.0}, {"date": "2026-08-17", "close": 2.305, "volume": 25469.0}, {"date": "2026-08-18", "close": 2.23, "volume": 22587.0}, {"date": "2026-08-19", "close": 2.21, "volume": 21128.0}, {"date": "2026-08-20", "close": 2.2, "volume": 15220.0}, {"date": "2026-08-21", "close": 2.25, "volume": 8944.0}, {"date": "2026-08-24", "close": 2.21, "volume": 33265.0}, {"date": "2026-08-25", "close": 2.21, "volume": 5978.0}, {"date": "2026-08-26", "close": 2.24, "volume": 20012.0}, {"date": "2026-08-27", "close": 2.21, "volume": 15282.0}, {"date": "2026-08-28", "close": 2.22, "volume": 8562.0}, {"date": "2026-08-31", "close": 2.25, "volume": 7432.0}, {"date": "2026-09-01", "close": 2.16, "volume": 20776.0}, {"date": "2026-09-02", "close": 2.2, "volume": 65125.0}, {"date": "2026-09-03", "close": 2.2, "volume": 48066.0}, {"date": "2026-09-04", "close": 2.23, "volume": 48317.0}, {"date": "2026-09-08", "close": 2.18, "volume": 20174.0}, {"date": "2026-09-09", "close": 2.14, "volume": 69033.0}, {"date": "2026-09-10", "close": 2.13, "volume": 25918.0}, {"date": "2026-09-11", "close": 2.14, "volume": 34974.0}, {"date": "2026-09-14", "close": 1.98, "volume": 107434.0}, {"date": "2026-09-15", "close": 1.97, "volume": 157709.0}, {"date": "2026-09-16", "close": 2.06, "volume": 142545.0}, {"date": "2026-09-17", "close": 2.09, "volume": 59386.0}, {"date": "2026-09-18", "close": 2.07, "volume": 65876.0}, {"date": "2026-09-21", "close": 2.13, "volume": 50791.0}, {"date": "2026-09-22", "close": 2.1, "volume": 31286.0}], "refreshing": true}