{"ticker": "SACH", "overview": {"name": "Sachem Capital Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "SACH", "has_prices": true, "as_of": "2026-10-08", "last": 0.8624, "prev_close": 0.88, "change": -0.01759999999999995, "change_pct": -0.01999999999999994, "session_volume": 181960.0, "vwap_5": 0.8804162087512475, "vwap_20": 0.9337544943489368, "vwap_60": 0.8816750104800422, "vwap_250": 1.112747077518191, "high_52w": 1.38, "low_52w": 0.7741, "avg_volume_20": 143481.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002206", "src": "13DG", "ticker": "SACH", "cik": "1682220", "company": "Sachem Capital Corp.", "company_raw": "Sachem Capital Corp.", "who": "Sachem Capital Corp.", "who_key": "Sachem Capital Corp.", "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": null, "country": "", "headline": "Sachem Capital Corp. adjusts its stake in SACH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1682220/0000102909-26-002206-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002206", "src": "13DG", "ticker": "SACH", "cik": "1682220", "company": "Sachem Capital Corp.", "company_raw": "Sachem Capital Corp.", "who": "Sachem Capital Corp.", "who_key": "Sachem Capital Corp.", "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": null, "country": "", "headline": "Sachem Capital Corp. adjusts its stake in SACH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1682220/0000102909-26-002206-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sachem Capital Corp. Common Shares", "new_value": "Sachem Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682220", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682220", "applied": 1, "detected_at": "2026-10-28T09:28:44.692625"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SCCD", "new_value": "Sachem Capital Corp. 6.00% Notes due 2026", "effective": "", "evidence": "SCCD is listed again under the same company (Sachem Capital Corp. 6.00% Notes due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.964618"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sachem Capital Corp. 8.00% Notes due 2027", "new_value": "Sachem Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682220", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682220", "applied": 1, "detected_at": "2026-08-03T11:12:11.165604"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SCCG", "new_value": "Sachem Capital Corp. 8.00% Notes due 2027", "effective": "", "evidence": "SCCG is listed again under the same company (Sachem Capital Corp. 8.00% Notes due 2027)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.651263"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SACH", "new_value": "Sachem Capital Corp. Common Shares", "effective": "", "evidence": "SACH is listed again under the same company (Sachem Capital Corp. Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.650198"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SACH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-02-10", "close": 5.04, "volume": 430666.0}, {"date": "2017-02-13", "close": 4.98, "volume": 43281.0}, {"date": "2017-02-14", "close": 5.02, "volume": 35545.0}, {"date": "2017-02-15", "close": 5.0015, "volume": 21876.0}, {"date": "2017-02-16", "close": 5.0, "volume": 20342.0}, {"date": "2017-02-17", "close": 5.0, "volume": 1772.0}, {"date": "2017-02-21", "close": 5.01, "volume": 14651.0}, {"date": "2017-02-22", "close": 5.15, "volume": 54935.0}, {"date": "2017-02-23", "close": 5.12, "volume": 19341.0}, {"date": "2017-02-24", "close": 5.13, "volume": 37767.0}, {"date": "2017-02-27", "close": 5.02, "volume": 12413.0}, {"date": "2017-02-28", "close": 5.05, "volume": 24059.0}, {"date": "2017-03-01", "close": 5.08, "volume": 8007.0}, {"date": "2017-03-02", "close": 5.02, "volume": 5905.0}, {"date": "2017-03-03", "close": 5.07, "volume": 5989.0}, {"date": "2017-03-06", "close": 5.0, "volume": 7792.0}, {"date": "2017-03-07", "close": 5.0, "volume": 10218.0}, {"date": "2017-03-08", "close": 5.0075, "volume": 9561.0}, {"date": "2017-03-09", "close": 5.0, "volume": 4487.0}, {"date": "2017-03-10", "close": 5.0, "volume": 2603.0}, {"date": "2017-03-13", "close": 5.07, "volume": 39262.0}, {"date": "2017-03-14", "close": 5.06, "volume": 10571.0}, {"date": "2017-03-15", "close": 5.07, "volume": 5267.0}, {"date": "2017-03-16", "close": 5.19, "volume": 19154.0}, {"date": "2017-03-17", "close": 4.94, "volume": 52953.0}, {"date": "2017-03-20", "close": 5.27, "volume": 59892.0}, {"date": "2017-03-21", "close": 5.16, "volume": 24390.0}, {"date": "2017-03-22", "close": 5.222, "volume": 15248.0}, {"date": "2017-03-23", "close": 5.22, "volume": 5977.0}, {"date": "2017-03-24", "close": 5.07, "volume": 86343.0}, {"date": "2017-03-27", "close": 5.24, "volume": 5406.0}, {"date": "2017-03-28", "close": 5.28, "volume": 12451.0}, {"date": "2017-03-29", "close": 5.17, "volume": 21708.0}, {"date": "2017-03-30", "close": 5.27, "volume": 840.0}, {"date": "2017-03-31", "close": 5.14, "volume": 8800.0}, {"date": "2017-04-03", "close": 5.19, "volume": 7529.0}, {"date": "2017-04-04", "close": 5.19, "volume": 4670.0}, {"date": "2017-04-05", "close": 5.28, "volume": 36720.0}, {"date": "2017-04-06", "close": 5.25, "volume": 6399.0}, {"date": "2017-04-07", "close": 5.2579, "volume": 401.0}, {"date": "2017-04-10", "close": 5.21, "volume": 22238.0}, {"date": "2017-04-11", "close": 5.15, "volume": 5200.0}, {"date": "2017-04-12", "close": 5.28, "volume": 5265.0}, {"date": "2017-04-13", "close": 5.2874, "volume": 2136.0}, {"date": "2017-04-17", "close": 5.3266, "volume": 20190.0}, {"date": "2017-04-18", "close": 5.3153, "volume": 8890.0}, {"date": "2017-04-19", "close": 5.28, "volume": 16074.0}, {"date": "2017-04-20", "close": 5.3, "volume": 6309.0}, {"date": "2017-04-21", "close": 5.1946, "volume": 252.0}, {"date": "2017-04-24", "close": 5.19, "volume": 11910.0}, {"date": "2017-04-25", "close": 5.15, "volume": 5851.0}, {"date": "2017-04-26", "close": 5.121, "volume": 6173.0}, {"date": "2017-04-27", "close": 5.15, "volume": 6742.0}, {"date": "2017-04-28", "close": 5.18, "volume": 7875.0}, {"date": "2017-05-01", "close": 5.07, "volume": 1398.0}, {"date": "2017-05-02", "close": 5.0, "volume": 13579.0}, {"date": "2017-05-03", "close": 4.94, "volume": 6007.0}, {"date": "2017-05-04", "close": 4.94, "volume": null}, {"date": "2017-05-05", "close": 4.99, "volume": 384.0}, {"date": "2017-05-08", "close": 4.85, "volume": 9438.0}, {"date": "2017-05-09", "close": 4.91, "volume": 18389.0}, {"date": "2017-05-10", "close": 4.8101, "volume": 3231.0}, {"date": "2017-05-11", "close": 4.79, "volume": 7900.0}, {"date": "2017-05-12", "close": 4.99, "volume": 11546.0}, {"date": "2017-05-15", "close": 4.9235, "volume": 2624.0}, {"date": "2017-05-16", "close": 4.86, "volume": 633.0}, {"date": "2017-05-17", "close": 4.94, "volume": 12023.0}, {"date": "2017-05-18", "close": 4.95, "volume": 616.0}, {"date": "2017-05-19", "close": 4.9074, "volume": 480.0}, {"date": "2017-05-22", "close": 4.9, "volume": 146.0}, {"date": "2017-05-23", "close": 4.95, "volume": 13010.0}, {"date": "2017-05-24", "close": 4.8, "volume": 3242.0}, {"date": "2017-05-25", "close": 4.94, "volume": 27537.0}, {"date": "2017-05-26", "close": 5.0, "volume": 303.0}, {"date": "2017-05-30", "close": 4.9, "volume": 1835.0}, {"date": "2017-05-31", "close": 5.0, "volume": 1491.0}, {"date": "2017-06-01", "close": 4.89, "volume": 665.0}, {"date": "2017-06-02", "close": 5.0, "volume": 5768.0}, {"date": "2017-06-05", "close": 5.0, "volume": 16522.0}, {"date": "2017-06-06", "close": 5.04, "volume": 2905.0}, {"date": "2017-06-07", "close": 4.89, "volume": 11512.0}, {"date": "2017-06-08", "close": 5.1, "volume": 1332.0}, {"date": "2017-06-09", "close": 4.99, "volume": 3612.0}, {"date": "2017-06-12", "close": 4.86, "volume": 8875.0}, {"date": "2017-06-13", "close": 5.0, "volume": 21907.0}, {"date": "2017-06-14", "close": 4.75, "volume": 15069.0}, {"date": "2017-06-15", "close": 4.91, "volume": 10125.0}, {"date": "2017-06-16", "close": 4.7, "volume": 19070.0}, {"date": "2017-06-19", "close": 4.54, "volume": 51546.0}, {"date": "2017-06-20", "close": 4.73, "volume": 1424.0}, {"date": "2017-06-21", "close": 4.69, "volume": 8827.0}, {"date": "2017-06-22", "close": 4.7889, "volume": 1907.0}, {"date": "2017-06-23", "close": 4.88, "volume": 2709.0}, {"date": "2017-06-26", "close": 4.86, "volume": 452.0}, {"date": "2017-06-27", "close": 4.8, "volume": 1734.0}, {"date": "2017-06-28", "close": 4.8, "volume": 1743.0}, {"date": "2017-06-29", "close": 4.74, "volume": 315.0}, {"date": "2017-06-30", "close": 4.72, "volume": 6002.0}, {"date": "2017-07-03", "close": 4.85, "volume": 507.0}, {"date": "2017-07-05", "close": 4.73, "volume": 1033.0}, {"date": "2017-07-06", "close": 4.77, "volume": 47750.0}, {"date": "2017-07-07", "close": 4.8, "volume": 43074.0}, {"date": "2017-07-10", "close": 4.94, "volume": 2046.0}, {"date": "2017-07-11", "close": 4.72, "volume": 1342.0}, {"date": "2017-07-12", "close": 4.65, "volume": 13089.0}, {"date": "2017-07-13", "close": 4.55, "volume": 8450.0}, {"date": "2017-07-14", "close": 4.65, "volume": 150.0}, {"date": "2017-07-17", "close": 4.3, "volume": 8120.0}, {"date": "2017-07-18", "close": 4.18, "volume": 17065.0}, {"date": "2017-07-19", "close": 4.2, "volume": 2156.0}, {"date": "2017-07-20", "close": 4.05, "volume": 15392.0}, {"date": "2017-07-21", "close": 4.255, "volume": 9292.0}, {"date": "2017-07-24", "close": 4.26, "volume": 6008.0}, {"date": "2017-07-25", "close": 4.15, "volume": 30283.0}, {"date": "2017-07-26", "close": 5.0, "volume": 104474.0}, {"date": "2017-07-27", "close": 4.99, "volume": 23080.0}, {"date": "2017-07-28", "close": 5.0, "volume": 9333.0}, {"date": "2017-07-31", "close": 4.9, "volume": 33822.0}, {"date": "2017-08-01", "close": 4.9, "volume": 7925.0}, {"date": "2017-08-02", "close": 4.94, "volume": 6899.0}, {"date": "2017-08-03", "close": 4.96, "volume": 2453.0}, {"date": "2017-08-04", "close": 4.94, "volume": 837.0}, {"date": "2017-08-07", "close": 4.85, "volume": 13847.0}, {"date": "2017-08-08", "close": 4.75, "volume": 350.0}, {"date": "2017-08-09", "close": 4.75, "volume": null}, {"date": "2017-08-10", "close": 4.9, "volume": 9676.0}, {"date": "2017-08-11", "close": 4.7789, "volume": 3360.0}, {"date": "2017-08-14", "close": 4.85, "volume": 3622.0}, {"date": "2017-08-15", "close": 4.6, "volume": 28900.0}, {"date": "2017-08-16", "close": 4.85, "volume": 13228.0}, {"date": "2017-08-17", "close": 4.85, "volume": 4325.0}, {"date": "2017-08-18", "close": 4.95, "volume": 15956.0}, {"date": "2017-08-21", "close": 5.0, "volume": 1688.0}, {"date": "2017-08-22", "close": 5.0, "volume": 806.0}, {"date": "2017-08-23", "close": 5.0, "volume": 4075.0}, {"date": "2017-08-24", "close": 5.0, "volume": 36555.0}, {"date": "2017-08-25", "close": 4.65, "volume": 1309.0}, {"date": "2017-08-28", "close": 4.79, "volume": 2156.0}, {"date": "2017-08-29", "close": 4.94, "volume": 513.0}, {"date": "2017-08-30", "close": 5.0, "volume": 3491.0}, {"date": "2017-08-31", "close": 4.65, "volume": 6866.0}, {"date": "2017-09-01", "close": 4.95, "volume": 2325.0}, {"date": "2017-09-05", "close": 4.94, "volume": 2302.0}, {"date": "2017-09-06", "close": 5.0, "volume": 4306.0}, {"date": "2017-09-07", "close": 5.0, "volume": 10599.0}, {"date": "2017-09-08", "close": 5.0, "volume": 9313.0}, {"date": "2017-09-11", "close": 4.9, "volume": 3711.0}, {"date": "2017-09-12", "close": 4.89, "volume": 8630.0}, {"date": "2017-09-13", "close": 4.61, "volume": 11083.0}, {"date": "2017-09-14", "close": 4.49, "volume": 24526.0}, {"date": "2017-09-15", "close": 4.4, "volume": 15793.0}, {"date": "2017-09-18", "close": 4.42, "volume": 10923.0}, {"date": "2017-09-19", "close": 4.41, "volume": 11785.0}, {"date": "2017-09-20", "close": 4.51, "volume": 3239.0}, {"date": "2017-09-21", "close": 4.52, "volume": 4009.0}, {"date": "2017-09-22", "close": 4.68, "volume": 8618.0}, {"date": "2017-09-25", "close": 4.62, "volume": 6314.0}, {"date": "2017-09-26", "close": 4.55, "volume": 3497.0}, {"date": "2017-09-27", "close": 4.52, "volume": 12850.0}, {"date": "2017-09-28", "close": 4.57, "volume": 5349.0}, {"date": "2017-09-29", "close": 4.6, "volume": 12027.0}, {"date": "2017-10-02", "close": 4.72, "volume": 30989.0}, {"date": "2017-10-03", "close": 4.55, "volume": 32780.0}, {"date": "2017-10-04", "close": 4.65, "volume": 2146.0}, {"date": "2017-10-05", "close": 4.64, "volume": 1764.0}, {"date": "2017-10-06", "close": 5.0, "volume": 7880.0}, {"date": "2017-10-09", "close": 4.517, "volume": 10611.0}, {"date": "2017-10-10", "close": 4.5486, "volume": 9439.0}, {"date": "2017-10-11", "close": 4.58, "volume": 2620.0}, {"date": "2017-10-12", "close": 4.56, "volume": 14505.0}, {"date": "2017-10-13", "close": 4.6173, "volume": 2353.0}, {"date": "2017-10-16", "close": 4.639, "volume": 2652.0}, {"date": "2017-10-17", "close": 4.49, "volume": 18560.0}, {"date": "2017-10-18", "close": 4.48, "volume": 3015.0}, {"date": "2017-10-19", "close": 4.37, "volume": 25269.0}, {"date": "2017-10-20", "close": 4.18, "volume": 54982.0}, {"date": "2017-10-23", "close": 4.0, "volume": 53103.0}, {"date": "2017-10-24", "close": 4.02, "volume": 85282.0}, {"date": "2017-10-25", "close": 4.04, "volume": 1537663.0}, {"date": "2017-10-26", "close": 4.0, "volume": 231508.0}, {"date": "2017-10-27", "close": 4.12, "volume": 156785.0}, {"date": "2017-10-30", "close": 4.17, "volume": 94318.0}, {"date": "2017-10-31", "close": 4.29, "volume": 116849.0}, {"date": "2017-11-01", "close": 4.3, "volume": 104929.0}, {"date": "2017-11-02", "close": 4.4, "volume": 78067.0}, {"date": "2017-11-03", "close": 4.0, "volume": 81710.0}, {"date": "2017-11-06", "close": 4.13, "volume": 26486.0}, {"date": "2017-11-07", "close": 4.04, "volume": 31476.0}, {"date": "2017-11-08", "close": 4.0, "volume": 56932.0}, {"date": "2017-11-09", "close": 3.93, "volume": 14782.0}, {"date": "2017-11-10", "close": 3.91, "volume": 24905.0}, {"date": "2017-11-13", "close": 3.92, "volume": 23059.0}, {"date": "2017-11-14", "close": 3.91, "volume": 21897.0}, {"date": "2017-11-15", "close": 3.98, "volume": 17203.0}, {"date": "2017-11-16", "close": 4.04, "volume": 9979.0}, {"date": "2017-11-17", "close": 4.18, "volume": 29873.0}, {"date": "2017-11-20", "close": 4.0, "volume": 5554.0}, {"date": "2017-11-21", "close": 3.95, "volume": 24952.0}, {"date": "2017-11-22", "close": 4.02, "volume": 14740.0}, {"date": "2017-11-24", "close": 4.08, "volume": 6026.0}, {"date": "2017-11-27", "close": 4.04, "volume": 5760.0}, {"date": "2017-11-28", "close": 3.9376, "volume": 28792.0}, {"date": "2017-11-29", "close": 3.97, "volume": 25871.0}, {"date": "2017-11-30", "close": 3.92, "volume": 31041.0}, {"date": "2017-12-01", "close": 3.95, "volume": 28743.0}, {"date": "2017-12-04", "close": 3.95, "volume": 11419.0}, {"date": "2017-12-05", "close": 3.96, "volume": 15283.0}, {"date": "2017-12-06", "close": 3.93, "volume": 8302.0}, {"date": "2017-12-07", "close": 3.93, "volume": 5100.0}, {"date": "2017-12-08", "close": 3.98, "volume": 12965.0}, {"date": "2017-12-11", "close": 3.92, "volume": 10944.0}, {"date": "2017-12-12", "close": 3.91, "volume": 15471.0}, {"date": "2017-12-13", "close": 3.9, "volume": 9568.0}, {"date": "2017-12-14", "close": 3.9, "volume": 14136.0}, {"date": "2017-12-15", "close": 3.93, "volume": 14208.0}, {"date": "2017-12-18", "close": 3.97, "volume": 63690.0}, {"date": "2017-12-19", "close": 3.9, "volume": 25786.0}, {"date": "2017-12-20", "close": 3.91, "volume": 15563.0}, {"date": "2017-12-21", "close": 3.91, "volume": 19020.0}, {"date": "2017-12-22", "close": 3.93, "volume": 29383.0}, {"date": "2017-12-26", "close": 3.92, "volume": 21545.0}, {"date": "2017-12-27", "close": 3.91, "volume": 28648.0}, {"date": "2017-12-28", "close": 3.91, "volume": 48179.0}, {"date": "2017-12-29", "close": 3.94, "volume": 4433.0}, {"date": "2018-01-02", "close": 3.9, "volume": 23164.0}, {"date": "2018-01-03", "close": 3.91, "volume": 11511.0}, {"date": "2018-01-04", "close": 3.95, "volume": 51260.0}, {"date": "2018-01-05", "close": 3.94, "volume": 21864.0}, {"date": "2018-01-08", "close": 3.96, "volume": 12043.0}, {"date": "2018-01-09", "close": 3.98, "volume": 21566.0}, {"date": "2018-01-10", "close": 3.96, "volume": 8215.0}, {"date": "2018-01-11", "close": 4.01, "volume": 7452.0}, {"date": "2018-01-12", "close": 3.98, "volume": 18148.0}, {"date": "2018-01-16", "close": 3.98, "volume": 30932.0}, {"date": "2018-01-17", "close": 3.91, "volume": 18060.0}, {"date": "2018-01-18", "close": 3.93, "volume": 8813.0}, {"date": "2018-01-19", "close": 3.97, "volume": 13123.0}, {"date": "2018-01-22", "close": 3.95, "volume": 4993.0}, {"date": "2018-01-23", "close": 3.97, "volume": 32337.0}, {"date": "2018-01-24", "close": 3.99, "volume": 20927.0}, {"date": "2018-01-25", "close": 3.98, "volume": 19524.0}, {"date": "2018-01-26", "close": 3.91, "volume": 38308.0}, {"date": "2018-01-29", "close": 3.9, "volume": 20632.0}, {"date": "2018-01-30", "close": 3.8499, "volume": 53969.0}, {"date": "2018-01-31", "close": 3.77, "volume": 46101.0}, {"date": "2018-02-01", "close": 3.81, "volume": 8718.0}, {"date": "2018-02-02", "close": 3.71, "volume": 36420.0}, {"date": "2018-02-05", "close": 3.71, "volume": 29473.0}, {"date": "2018-02-06", "close": 3.72, "volume": 3670.0}, {"date": "2018-02-07", "close": 3.74, "volume": 13666.0}, {"date": "2018-02-08", "close": 3.71, "volume": 12195.0}, {"date": "2018-02-09", "close": 3.7, "volume": 9710.0}, {"date": "2018-02-12", "close": 3.65, "volume": 7201.0}, {"date": "2018-02-13", "close": 3.73, "volume": 16500.0}, {"date": "2018-02-14", "close": 3.73, "volume": 69146.0}, {"date": "2018-02-15", "close": 3.7, "volume": 11033.0}, {"date": "2018-02-16", "close": 3.62, "volume": 16231.0}, {"date": "2018-02-20", "close": 3.59, "volume": 9009.0}, {"date": "2018-02-21", "close": 3.56, "volume": 17944.0}, {"date": "2018-02-22", "close": 3.525, "volume": 91664.0}, {"date": "2018-02-23", "close": 3.52, "volume": 29325.0}, {"date": "2018-02-26", "close": 3.48, "volume": 22019.0}, {"date": "2018-02-27", "close": 3.34, "volume": 54941.0}, {"date": "2018-02-28", "close": 3.42, "volume": 21683.0}, {"date": "2018-03-01", "close": 3.39, "volume": 21415.0}, {"date": "2018-03-02", "close": 3.43, "volume": 21639.0}, {"date": "2018-03-05", "close": 3.3, "volume": 50791.0}, {"date": "2018-03-06", "close": 3.35, "volume": 25576.0}, {"date": "2018-03-07", "close": 3.35, "volume": 23351.0}, {"date": "2018-03-08", "close": 3.37, "volume": 34417.0}, {"date": "2018-03-09", "close": 3.42, "volume": 27722.0}, {"date": "2018-03-12", "close": 3.52, "volume": 65560.0}, {"date": "2018-03-13", "close": 3.45, "volume": 27533.0}, {"date": "2018-03-14", "close": 3.36, "volume": 89024.0}, {"date": "2018-03-15", "close": 3.38, "volume": 35227.0}, {"date": "2018-03-16", "close": 3.4, "volume": 51180.0}, {"date": "2018-03-19", "close": 3.33, "volume": 55618.0}, {"date": "2018-03-20", "close": 3.54, "volume": 39264.0}, {"date": "2018-03-21", "close": 3.47, "volume": 58095.0}, {"date": "2018-03-22", "close": 3.51, "volume": 10615.0}, {"date": "2018-03-23", "close": 3.41, "volume": 96277.0}, {"date": "2018-03-26", "close": 3.515, "volume": 36315.0}, {"date": "2018-03-27", "close": 3.5, "volume": 15282.0}, {"date": "2018-03-28", "close": 3.48, "volume": 20800.0}, {"date": "2018-03-29", "close": 3.47, "volume": 17591.0}, {"date": "2018-04-02", "close": 3.37, "volume": 24968.0}, {"date": "2018-04-03", "close": 3.35, "volume": 123310.0}, {"date": "2018-04-04", "close": 3.49, "volume": 12724.0}, {"date": "2018-04-05", "close": 3.52, "volume": 47202.0}, {"date": "2018-04-06", "close": 3.56, "volume": 16471.0}, {"date": "2018-04-09", "close": 3.58, "volume": 77433.0}, {"date": "2018-04-10", "close": 3.67, "volume": 43095.0}, {"date": "2018-04-11", "close": 3.55, "volume": 37110.0}, {"date": "2018-04-12", "close": 3.43, "volume": 8795.0}, {"date": "2018-04-13", "close": 3.48, "volume": 5417.0}, {"date": "2018-04-16", "close": 3.49, "volume": 2780.0}, {"date": "2018-04-17", "close": 3.43, "volume": 22922.0}, {"date": "2018-04-18", "close": 3.38, "volume": 44518.0}, {"date": "2018-04-19", "close": 3.45, "volume": 45396.0}, {"date": "2018-04-20", "close": 3.38, "volume": 12855.0}, {"date": "2018-04-23", "close": 3.36, "volume": 20386.0}, {"date": "2018-04-24", "close": 3.39, "volume": 44888.0}, {"date": "2018-04-25", "close": 3.4, "volume": 32290.0}, {"date": "2018-04-26", "close": 3.4, "volume": 21811.0}, {"date": "2018-04-27", "close": 3.51, "volume": 24908.0}, {"date": "2018-04-30", "close": 3.6, "volume": 25553.0}, {"date": "2018-05-01", "close": 3.63, "volume": 30889.0}, {"date": "2018-05-02", "close": 3.6173, "volume": 15659.0}, {"date": "2018-05-03", "close": 3.6, "volume": 5444.0}, {"date": "2018-05-04", "close": 3.68, "volume": 27702.0}, {"date": "2018-05-07", "close": 3.6742, "volume": 7033.0}, {"date": "2018-05-08", "close": 3.7128, "volume": 1017.0}, {"date": "2018-05-09", "close": 3.72, "volume": 28768.0}, {"date": "2018-05-10", "close": 3.71, "volume": 12694.0}, {"date": "2018-05-11", "close": 3.75, "volume": 31470.0}, {"date": "2018-05-14", "close": 3.75, "volume": 5177.0}, {"date": "2018-05-15", "close": 3.67, "volume": 54238.0}, {"date": "2018-05-16", "close": 3.65, "volume": 6149.0}, {"date": "2018-05-17", "close": 3.7, "volume": 17461.0}, {"date": "2018-05-18", "close": 3.73, "volume": 29256.0}, {"date": "2018-05-21", "close": 3.8, "volume": 80065.0}, {"date": "2018-05-22", "close": 3.79, "volume": 44319.0}, {"date": "2018-05-23", "close": 3.79, "volume": 78212.0}, {"date": "2018-05-24", "close": 3.79, "volume": 30114.0}, {"date": "2018-05-25", "close": 3.89, "volume": 2386.0}, {"date": "2018-05-29", "close": 3.81, "volume": 14356.0}, {"date": "2018-05-30", "close": 3.79, "volume": 35693.0}, {"date": "2018-05-31", "close": 3.84, "volume": 10848.0}, {"date": "2018-06-01", "close": 3.85, "volume": 2815.0}, {"date": "2018-06-04", "close": 3.83, "volume": 39146.0}, {"date": "2018-06-05", "close": 3.87, "volume": 12846.0}, {"date": "2018-06-06", "close": 3.88, "volume": 11400.0}, {"date": "2018-06-07", "close": 3.9, "volume": 8984.0}, {"date": "2018-06-08", "close": 3.89, "volume": 44620.0}, {"date": "2018-06-11", "close": 4.0, "volume": 25254.0}, {"date": "2018-06-12", "close": 3.91, "volume": 14243.0}, {"date": "2018-06-13", "close": 3.96, "volume": 23780.0}, {"date": "2018-06-14", "close": 4.16, "volume": 66325.0}, {"date": "2018-06-15", "close": 4.25, "volume": 117493.0}, {"date": "2018-06-18", "close": 4.15, "volume": 17192.0}, {"date": "2018-06-19", "close": 4.1, "volume": 58876.0}, {"date": "2018-06-20", "close": 4.14, "volume": 25268.0}, {"date": "2018-06-21", "close": 4.16, "volume": 124650.0}, {"date": "2018-06-22", "close": 4.5, "volume": 76335.0}, {"date": "2018-06-25", "close": 4.17, "volume": 102179.0}, {"date": "2018-06-26", "close": 4.03, "volume": 107182.0}, {"date": "2018-06-27", "close": 4.01, "volume": 120365.0}, {"date": "2018-06-28", "close": 4.13, "volume": 42047.0}, {"date": "2018-06-29", "close": 4.1, "volume": 17170.0}, {"date": "2018-07-02", "close": 3.96, "volume": 27765.0}, {"date": "2018-07-03", "close": 3.97, "volume": 12758.0}, {"date": "2018-07-05", "close": 4.02, "volume": 9647.0}, {"date": "2018-07-06", "close": 4.05, "volume": 16984.0}, {"date": "2018-07-09", "close": 4.14, "volume": 15063.0}, {"date": "2018-07-10", "close": 4.11, "volume": 12512.0}, {"date": "2018-07-11", "close": 4.15, "volume": 9464.0}, {"date": "2018-07-12", "close": 4.24, "volume": 26544.0}, {"date": "2018-07-13", "close": 4.23, "volume": 31908.0}, {"date": "2018-07-16", "close": 4.25, "volume": 168150.0}, {"date": "2018-07-17", "close": 4.29, "volume": 111564.0}, {"date": "2018-07-18", "close": 4.39, "volume": 116969.0}, {"date": "2018-07-19", "close": 4.25, "volume": 56262.0}, {"date": "2018-07-20", "close": 4.18, "volume": 21794.0}, {"date": "2018-07-23", "close": 4.21, "volume": 36096.0}, {"date": "2018-07-24", "close": 4.21, "volume": 16587.0}, {"date": "2018-07-25", "close": 4.2, "volume": 16821.0}, {"date": "2018-07-26", "close": 4.15, "volume": 40784.0}, {"date": "2018-07-27", "close": 4.12, "volume": 54926.0}, {"date": "2018-07-30", "close": 4.09, "volume": 35909.0}, {"date": "2018-07-31", "close": 4.17, "volume": 13902.0}, {"date": "2018-08-01", "close": 4.1516, "volume": 13552.0}, {"date": "2018-08-02", "close": 4.18, "volume": 25974.0}, {"date": "2018-08-03", "close": 4.14, "volume": 25532.0}, {"date": "2018-08-06", "close": 4.1, "volume": 45204.0}, {"date": "2018-08-07", "close": 4.09, "volume": 11266.0}, {"date": "2018-08-08", "close": 4.2, "volume": 47266.0}, {"date": "2018-08-09", "close": 4.05, "volume": 49449.0}, {"date": "2018-08-10", "close": 4.1, "volume": 22486.0}, {"date": "2018-08-13", "close": 4.12, "volume": 17893.0}, {"date": "2018-08-14", "close": 4.22, "volume": 63462.0}, {"date": "2018-08-15", "close": 4.14, "volume": 39244.0}, {"date": "2018-08-16", "close": 4.16, "volume": 20310.0}, {"date": "2018-08-17", "close": 4.12, "volume": 45079.0}, {"date": "2018-08-20", "close": 4.2, "volume": 58944.0}, {"date": "2018-08-21", "close": 4.21, "volume": 64116.0}, {"date": "2018-08-22", "close": 4.2, "volume": 29874.0}, {"date": "2018-08-23", "close": 4.22, "volume": 33208.0}, {"date": "2018-08-24", "close": 4.2, "volume": 45732.0}, {"date": "2018-08-27", "close": 4.27, "volume": 33522.0}, {"date": "2018-08-28", "close": 4.21, "volume": 24910.0}, {"date": "2018-08-29", "close": 4.22, "volume": 3365.0}, {"date": "2018-08-30", "close": 4.24, "volume": 3919.0}, {"date": "2018-08-31", "close": 4.24, "volume": 11467.0}, {"date": "2018-09-04", "close": 4.21, "volume": 19409.0}, {"date": "2018-09-05", "close": 4.2, "volume": 28212.0}, {"date": "2018-09-06", "close": 4.2, "volume": 15066.0}, {"date": "2018-09-07", "close": 4.2, "volume": 26818.0}, {"date": "2018-09-10", "close": 4.24, "volume": 45562.0}, {"date": "2018-09-11", "close": 4.18, "volume": 66057.0}, {"date": "2018-09-12", "close": 4.18, "volume": 36968.0}, {"date": "2018-09-13", "close": 4.2, "volume": 20871.0}, {"date": "2018-09-14", "close": 4.18, "volume": 37220.0}, {"date": "2018-09-17", "close": 4.23, "volume": 127550.0}, {"date": "2018-09-18", "close": 4.22, "volume": 74884.0}, {"date": "2018-09-19", "close": 4.14, "volume": 104137.0}, {"date": "2018-09-20", "close": 4.2, "volume": 28961.0}, {"date": "2018-09-21", "close": 4.24, "volume": 25664.0}, {"date": "2018-09-24", "close": 4.23, "volume": 57561.0}, {"date": "2018-09-25", "close": 4.18, "volume": 55056.0}, {"date": "2018-09-26", "close": 4.17, "volume": 28881.0}, {"date": "2018-09-27", "close": 4.19, "volume": 12149.0}, {"date": "2018-09-28", "close": 4.17, "volume": 39501.0}, {"date": "2018-10-01", "close": 4.22, "volume": 57903.0}, {"date": "2018-10-02", "close": 4.25, "volume": 99731.0}, {"date": "2018-10-03", "close": 4.34, "volume": 102168.0}, {"date": "2018-10-04", "close": 4.259, "volume": 112797.0}, {"date": "2018-10-05", "close": 4.33, "volume": 113052.0}, {"date": "2018-10-08", "close": 4.3, "volume": 122142.0}, {"date": "2018-10-09", "close": 4.36, "volume": 101455.0}, {"date": "2018-10-10", "close": 4.37, "volume": 56563.0}, {"date": "2018-10-11", "close": 4.27, "volume": 95962.0}, {"date": "2018-10-12", "close": 4.26, "volume": 48236.0}, {"date": "2018-10-15", "close": 4.25, "volume": 15316.0}, {"date": "2018-10-16", "close": 4.36, "volume": 53130.0}, {"date": "2018-10-17", "close": 4.39, "volume": 65639.0}, {"date": "2018-10-18", "close": 4.32, "volume": 44382.0}, {"date": "2018-10-19", "close": 4.33, "volume": 116049.0}, {"date": "2018-10-22", "close": 4.39, "volume": 66658.0}, {"date": "2018-10-23", "close": 4.37, "volume": 57912.0}, {"date": "2018-10-24", "close": 4.33, "volume": 61333.0}, {"date": "2018-10-25", "close": 4.26, "volume": 31611.0}, {"date": "2018-10-26", "close": 4.2625, "volume": 28933.0}, {"date": "2018-10-29", "close": 4.08, "volume": 32772.0}, {"date": "2018-10-30", "close": 4.1204, "volume": 35455.0}, {"date": "2018-10-31", "close": 4.1, "volume": 24661.0}, {"date": "2018-11-01", "close": 4.1, "volume": 38438.0}, {"date": "2018-11-02", "close": 4.05, "volume": 57468.0}, {"date": "2018-11-05", "close": 4.05, "volume": 24789.0}, {"date": "2018-11-06", "close": 4.16, "volume": 29423.0}, {"date": "2018-11-07", "close": 4.18, "volume": 30622.0}, {"date": "2018-11-08", "close": 4.21, "volume": 38262.0}, {"date": "2018-11-09", "close": 4.15, "volume": 26255.0}, {"date": "2018-11-12", "close": 4.08, "volume": 18226.0}, {"date": "2018-11-13", "close": 4.07, "volume": 67624.0}, {"date": "2018-11-14", "close": 3.86, "volume": 83378.0}, {"date": "2018-11-15", "close": 3.9, "volume": 45745.0}, {"date": "2018-11-16", "close": 3.9, "volume": 18193.0}, {"date": "2018-11-19", "close": 3.99, "volume": 105086.0}, {"date": "2018-11-20", "close": 3.94, "volume": 39129.0}, {"date": "2018-11-21", "close": 3.91, "volume": 9816.0}, {"date": "2018-11-23", "close": 4.28, "volume": 12669.0}, {"date": "2018-11-26", "close": 4.01, "volume": 54901.0}, {"date": "2018-11-27", "close": 3.88, "volume": 79397.0}, {"date": "2018-11-28", "close": 3.9, "volume": 15472.0}, {"date": "2018-11-29", "close": 3.95, "volume": 24843.0}, {"date": "2018-11-30", "close": 3.95, "volume": 78237.0}, {"date": "2018-12-03", "close": 4.01, "volume": 42104.0}, {"date": "2018-12-04", "close": 3.99, "volume": 41163.0}, {"date": "2018-12-06", "close": 3.95, "volume": 91806.0}, {"date": "2018-12-07", "close": 3.86, "volume": 31237.0}, {"date": "2018-12-10", "close": 3.91, "volume": 42429.0}, {"date": "2018-12-11", "close": 3.91, "volume": 6972.0}, {"date": "2018-12-12", "close": 3.86, "volume": 59205.0}, {"date": "2018-12-13", "close": 3.85, "volume": 80900.0}, {"date": "2018-12-14", "close": 3.875, "volume": 31650.0}, {"date": "2018-12-17", "close": 3.94, "volume": 80005.0}, {"date": "2018-12-18", "close": 3.92, "volume": 88716.0}, {"date": "2018-12-19", "close": 3.88, "volume": 24637.0}, {"date": "2018-12-20", "close": 4.11, "volume": 184869.0}, {"date": "2018-12-21", "close": 4.04, "volume": 75849.0}, {"date": "2018-12-24", "close": 4.09, "volume": 57256.0}, {"date": "2018-12-26", "close": 4.16, "volume": 120132.0}, {"date": "2018-12-27", "close": 4.17, "volume": 108980.0}, {"date": "2018-12-28", "close": 4.03, "volume": 73055.0}, {"date": "2018-12-31", "close": 3.91, "volume": 48069.0}, {"date": "2019-01-02", "close": 4.02, "volume": 55979.0}, {"date": "2019-01-03", "close": 3.97, "volume": 45733.0}, {"date": "2019-01-04", "close": 4.02, "volume": 60727.0}, {"date": "2019-01-07", "close": 4.05, "volume": 47350.0}, {"date": "2019-01-08", "close": 4.02, "volume": 41983.0}, {"date": "2019-01-09", "close": 4.04, "volume": 43301.0}, {"date": "2019-01-10", "close": 4.06, "volume": 68614.0}, {"date": "2019-01-11", "close": 4.01, "volume": 71778.0}, {"date": "2019-01-14", "close": 4.07, "volume": 42073.0}, {"date": "2019-01-15", "close": 4.01, "volume": 25773.0}, {"date": "2019-01-16", "close": 4.07, "volume": 53088.0}, {"date": "2019-01-17", "close": 4.01, "volume": 56070.0}, {"date": "2019-01-18", "close": 4.058, "volume": 25069.0}, {"date": "2019-01-22", "close": 4.02, "volume": 25261.0}, {"date": "2019-01-23", "close": 4.07, "volume": 18433.0}, {"date": "2019-01-24", "close": 4.04, "volume": 26345.0}, {"date": "2019-01-25", "close": 4.03, "volume": 30779.0}, {"date": "2019-01-28", "close": 4.06, "volume": 30965.0}, {"date": "2019-01-29", "close": 4.02, "volume": 35752.0}, {"date": "2019-01-30", "close": 4.04, "volume": 52526.0}, {"date": "2019-01-31", "close": 4.09, "volume": 74861.0}, {"date": "2019-02-01", "close": 4.05, "volume": 33230.0}, {"date": "2019-02-04", "close": 4.11, "volume": 30621.0}, {"date": "2019-02-05", "close": 4.22, "volume": 53243.0}, {"date": "2019-02-06", "close": 4.26, "volume": 33652.0}, {"date": "2019-02-07", "close": 4.28, "volume": 22742.0}, {"date": "2019-02-08", "close": 4.29, "volume": 42245.0}, {"date": "2019-02-11", "close": 4.47, "volume": 62547.0}, {"date": "2019-02-12", "close": 4.47, "volume": 38158.0}, {"date": "2019-02-13", "close": 4.44, "volume": 35444.0}, {"date": "2019-02-14", "close": 4.45, "volume": 114198.0}, {"date": "2019-02-15", "close": 4.57, "volume": 67461.0}, {"date": "2019-02-19", "close": 4.65, "volume": 164408.0}, {"date": "2019-02-20", "close": 4.6, "volume": 57064.0}, {"date": "2019-02-21", "close": 4.5, "volume": 80935.0}, {"date": "2019-02-22", "close": 4.55, "volume": 64407.0}, {"date": "2019-02-25", "close": 4.59, "volume": 59242.0}, {"date": "2019-02-26", "close": 4.48, "volume": 48105.0}, {"date": "2019-02-27", "close": 4.45, "volume": 46311.0}, {"date": "2019-02-28", "close": 4.45, "volume": 17757.0}, {"date": "2019-03-01", "close": 4.39, "volume": 36653.0}, {"date": "2019-03-04", "close": 4.42, "volume": 59401.0}, {"date": "2019-03-05", "close": 4.35, "volume": 71352.0}, {"date": "2019-03-06", "close": 4.36, "volume": 56797.0}, {"date": "2019-03-07", "close": 4.3898, "volume": 11391.0}, {"date": "2019-03-08", "close": 4.36, "volume": 47482.0}, {"date": "2019-03-11", "close": 4.41, "volume": 82385.0}, {"date": "2019-03-12", "close": 4.42, "volume": 43683.0}, {"date": "2019-03-13", "close": 4.39, "volume": 42381.0}, {"date": "2019-03-14", "close": 4.4, "volume": 69493.0}, {"date": "2019-03-15", "close": 4.41, "volume": 131635.0}, {"date": "2019-03-18", "close": 4.42, "volume": 50441.0}, {"date": "2019-03-19", "close": 4.4, "volume": 9840.0}, {"date": "2019-03-20", "close": 4.42, "volume": 22248.0}, {"date": "2019-03-21", "close": 4.42, "volume": 31833.0}, {"date": "2019-03-22", "close": 4.43, "volume": 48184.0}, {"date": "2019-03-25", "close": 4.41, "volume": 27993.0}, {"date": "2019-03-26", "close": 4.43, "volume": 38372.0}, {"date": "2019-03-27", "close": 4.46, "volume": 25079.0}, {"date": "2019-03-28", "close": 4.5, "volume": 21243.0}, {"date": "2019-03-29", "close": 4.51, "volume": 40035.0}, {"date": "2019-04-01", "close": 4.43, "volume": 217975.0}, {"date": "2019-04-02", "close": 4.43, "volume": 212189.0}, {"date": "2019-04-03", "close": 4.4, "volume": 118176.0}, {"date": "2019-04-04", "close": 4.44, "volume": 144012.0}, {"date": "2019-04-05", "close": 4.63, "volume": 1665578.0}, {"date": "2019-04-08", "close": 4.65, "volume": 349510.0}, {"date": "2019-04-09", "close": 4.67, "volume": 213713.0}, {"date": "2019-04-10", "close": 4.55, "volume": 187380.0}, {"date": "2019-04-11", "close": 4.65, "volume": 649392.0}, {"date": "2019-04-12", "close": 4.72, "volume": 855813.0}, {"date": "2019-04-15", "close": 4.78, "volume": 395841.0}, {"date": "2019-04-16", "close": 4.77, "volume": 253400.0}, {"date": "2019-04-17", "close": 4.73, "volume": 135693.0}, {"date": "2019-04-18", "close": 4.71, "volume": 298733.0}, {"date": "2019-04-22", "close": 4.68, "volume": 152960.0}, {"date": "2019-04-23", "close": 4.72, "volume": 288267.0}, {"date": "2019-04-24", "close": 4.72, "volume": 232532.0}, {"date": "2019-04-25", "close": 4.73, "volume": 145334.0}, {"date": "2019-04-26", "close": 4.76, "volume": 92679.0}, {"date": "2019-04-29", "close": 4.75, "volume": 97677.0}, {"date": "2019-04-30", "close": 4.66, "volume": 206056.0}, {"date": "2019-05-01", "close": 4.55, "volume": 160061.0}, {"date": "2019-05-02", "close": 4.46, "volume": 233143.0}, {"date": "2019-05-03", "close": 4.41, "volume": 192029.0}, {"date": "2019-05-06", "close": 4.42, "volume": 122716.0}, {"date": "2019-05-07", "close": 4.43, "volume": 113613.0}, {"date": "2019-05-08", "close": 4.42, "volume": 42745.0}, {"date": "2019-05-09", "close": 4.56, "volume": 122791.0}, {"date": "2019-05-10", "close": 4.52, "volume": 150674.0}, {"date": "2019-05-13", "close": 4.61, "volume": 90372.0}, {"date": "2019-05-14", "close": 4.66, "volume": 104748.0}, {"date": "2019-05-15", "close": 4.64, "volume": 91739.0}, {"date": "2019-05-16", "close": 4.67, "volume": 56955.0}, {"date": "2019-05-17", "close": 4.74, "volume": 101519.0}, {"date": "2019-05-20", "close": 4.78, "volume": 125551.0}, {"date": "2019-05-21", "close": 4.77, "volume": 116662.0}, {"date": "2019-05-22", "close": 4.85, "volume": 91588.0}, {"date": "2019-05-23", "close": 4.86, "volume": 92130.0}, {"date": "2019-05-24", "close": 4.84, "volume": 75851.0}, {"date": "2019-05-28", "close": 4.84, "volume": 133858.0}, {"date": "2019-05-29", "close": 4.86, "volume": 145883.0}, {"date": "2019-05-30", "close": 4.92, "volume": 99056.0}, {"date": "2019-05-31", "close": 4.87, "volume": 144400.0}, {"date": "2019-06-03", "close": 4.89, "volume": 65832.0}, {"date": "2019-06-04", "close": 4.94, "volume": 151954.0}, {"date": "2019-06-05", "close": 5.09, "volume": 135481.0}, {"date": "2019-06-06", "close": 5.19, "volume": 115845.0}, {"date": "2019-06-07", "close": 5.2, "volume": 131228.0}, {"date": "2019-06-10", "close": 5.37, "volume": 266250.0}, {"date": "2019-06-11", "close": 5.16, "volume": 153786.0}, {"date": "2019-06-12", "close": 5.32, "volume": 161070.0}, {"date": "2019-06-13", "close": 5.29, "volume": 50970.0}, {"date": "2019-06-14", "close": 5.4, "volume": 60075.0}, {"date": "2019-06-17", "close": 5.32, "volume": 144056.0}, {"date": "2019-06-18", "close": 5.31, "volume": 67601.0}, {"date": "2019-06-19", "close": 5.26, "volume": 64814.0}, {"date": "2019-06-20", "close": 5.2, "volume": 99813.0}, {"date": "2019-06-21", "close": 5.52, "volume": 221755.0}, {"date": "2019-06-24", "close": 5.15, "volume": 209351.0}, {"date": "2019-06-25", "close": 5.24, "volume": 75024.0}, {"date": "2019-06-26", "close": 5.23, "volume": 49417.0}, {"date": "2019-06-27", "close": 5.33, "volume": 137676.0}, {"date": "2019-06-28", "close": 5.31, "volume": 105413.0}, {"date": "2019-07-01", "close": 5.1, "volume": 247603.0}, {"date": "2019-07-02", "close": 5.05, "volume": 70391.0}, {"date": "2019-07-03", "close": 5.11, "volume": 45783.0}, {"date": "2019-07-05", "close": 5.13, "volume": 105246.0}, {"date": "2019-07-08", "close": 5.09, "volume": 123726.0}, {"date": "2019-07-09", "close": 5.3, "volume": 306296.0}, {"date": "2019-07-10", "close": 5.29, "volume": 184746.0}, {"date": "2019-07-11", "close": 5.21, "volume": 113156.0}, {"date": "2019-07-12", "close": 5.24, "volume": 111233.0}, {"date": "2019-07-15", "close": 5.4, "volume": 348793.0}, {"date": "2019-07-16", "close": 5.495, "volume": 279241.0}, {"date": "2019-07-17", "close": 5.55, "volume": 191661.0}, {"date": "2019-07-18", "close": 5.6, "volume": 156963.0}, {"date": "2019-07-19", "close": 5.29, "volume": 180698.0}, {"date": "2019-07-22", "close": 5.14, "volume": 245835.0}, {"date": "2019-07-23", "close": 5.17, "volume": 151252.0}, {"date": "2019-07-24", "close": 4.95, "volume": 1372812.0}, {"date": "2019-07-25", "close": 4.97, "volume": 223774.0}, {"date": "2019-07-26", "close": 4.93, "volume": 233927.0}, {"date": "2019-07-29", "close": 4.91, "volume": 301386.0}, {"date": "2019-07-30", "close": 4.96, "volume": 257539.0}, {"date": "2019-07-31", "close": 4.94, "volume": 219796.0}, {"date": "2019-08-01", "close": 4.9, "volume": 215468.0}, {"date": "2019-08-02", "close": 4.97, "volume": 268498.0}, {"date": "2019-08-05", "close": 4.95, "volume": 305992.0}, {"date": "2019-08-06", "close": 4.96, "volume": 200524.0}, {"date": "2019-08-07", "close": 5.01, "volume": 219959.0}, {"date": "2019-08-08", "close": 5.02, "volume": 172312.0}, {"date": "2019-08-09", "close": 5.11, "volume": 257532.0}, {"date": "2019-08-12", "close": 5.05, "volume": 168144.0}, {"date": "2019-08-13", "close": 5.02, "volume": 105998.0}, {"date": "2019-08-14", "close": 4.94, "volume": 207762.0}, {"date": "2019-08-15", "close": 4.91, "volume": 83893.0}, {"date": "2019-08-16", "close": 4.86, "volume": 266038.0}, {"date": "2019-08-19", "close": 4.88, "volume": 112866.0}, {"date": "2019-08-20", "close": 4.84, "volume": 139324.0}, {"date": "2019-08-21", "close": 4.87, "volume": 146389.0}, {"date": "2019-08-22", "close": 4.77, "volume": 308628.0}, {"date": "2019-08-23", "close": 4.75, "volume": 133518.0}, {"date": "2019-08-26", "close": 4.85, "volume": 76142.0}, {"date": "2019-08-27", "close": 4.81, "volume": 134088.0}, {"date": "2019-08-28", "close": 4.86, "volume": 57990.0}, {"date": "2019-08-29", "close": 4.85, "volume": 46811.0}, {"date": "2019-08-30", "close": 4.86, "volume": 63133.0}, {"date": "2019-09-03", "close": 4.82, "volume": 41727.0}, {"date": "2019-09-04", "close": 4.82, "volume": 55469.0}, {"date": "2019-09-05", "close": 4.65, "volume": 374190.0}, {"date": "2019-09-06", "close": 4.55, "volume": 200839.0}, {"date": "2019-09-09", "close": 4.65, "volume": 212535.0}, {"date": "2019-09-10", "close": 4.75, "volume": 235389.0}, {"date": "2019-09-11", "close": 4.7, "volume": 176056.0}, {"date": "2019-09-12", "close": 4.65, "volume": 51131.0}, {"date": "2019-09-13", "close": 4.66, "volume": 79250.0}, {"date": "2019-09-16", "close": 4.71, "volume": 104104.0}, {"date": "2019-09-17", "close": 4.73, "volume": 154254.0}, {"date": "2019-09-18", "close": 4.71, "volume": 124115.0}, {"date": "2019-09-19", "close": 4.67, "volume": 53674.0}, {"date": "2019-09-20", "close": 4.72, "volume": 26989.0}, {"date": "2019-09-23", "close": 4.75, "volume": 52022.0}, {"date": "2019-09-24", "close": 4.73, "volume": 49845.0}, {"date": "2019-09-25", "close": 4.68, "volume": 26068.0}, {"date": "2019-09-26", "close": 4.71, "volume": 83945.0}, {"date": "2019-09-27", "close": 4.73, "volume": 33983.0}, {"date": "2019-09-30", "close": 4.72, "volume": 50182.0}, {"date": "2019-10-01", "close": 4.74, "volume": 48332.0}, {"date": "2019-10-02", "close": 4.68, "volume": 67840.0}, {"date": "2019-10-03", "close": 4.75, "volume": 57490.0}, {"date": "2019-10-04", "close": 4.74, "volume": 20438.0}, {"date": "2019-10-07", "close": 4.81, "volume": 93377.0}, {"date": "2019-10-08", "close": 4.85, "volume": 367884.0}, {"date": "2019-10-09", "close": 4.83, "volume": 136105.0}, {"date": "2019-10-10", "close": 4.75, "volume": 76324.0}, {"date": "2019-10-11", "close": 4.67, "volume": 72979.0}, {"date": "2019-10-14", "close": 4.65, "volume": 149083.0}, {"date": "2019-10-15", "close": 4.58, "volume": 84020.0}, {"date": "2019-10-16", "close": 4.6, "volume": 41707.0}, {"date": "2019-10-17", "close": 4.64, "volume": 64095.0}, {"date": "2019-10-18", "close": 4.65, "volume": 142951.0}, {"date": "2019-10-21", "close": 4.63, "volume": 67748.0}, {"date": "2019-10-22", "close": 4.73, "volume": 152987.0}, {"date": "2019-10-23", "close": 4.67, "volume": 89021.0}, {"date": "2019-10-24", "close": 4.62, "volume": 60710.0}, {"date": "2019-10-25", "close": 4.6, "volume": 43770.0}, {"date": "2019-10-28", "close": 4.61, "volume": 56300.0}, {"date": "2019-10-29", "close": 4.63, "volume": 53765.0}, {"date": "2019-10-30", "close": 4.58, "volume": 46556.0}, {"date": "2019-10-31", "close": 4.55, "volume": 49231.0}, {"date": "2019-11-01", "close": 4.44, "volume": 107464.0}, {"date": "2019-11-04", "close": 4.24, "volume": 334481.0}, {"date": "2019-11-05", "close": 4.59, "volume": 152146.0}, {"date": "2019-11-06", "close": 4.54, "volume": 176048.0}, {"date": "2019-11-07", "close": 4.45, "volume": 79286.0}, {"date": "2019-11-08", "close": 4.44, "volume": 86725.0}, {"date": "2019-11-11", "close": 4.34, "volume": 52548.0}, {"date": "2019-11-12", "close": 4.28, "volume": 84798.0}, {"date": "2019-11-13", "close": 4.25, "volume": 61789.0}, {"date": "2019-11-14", "close": 4.27, "volume": 89577.0}, {"date": "2019-11-15", "close": 4.18, "volume": 130379.0}, {"date": "2019-11-18", "close": 4.24, "volume": 108566.0}, {"date": "2019-11-19", "close": 4.2, "volume": 31295.0}, {"date": "2019-11-20", "close": 4.36, "volume": 123903.0}, {"date": "2019-11-21", "close": 4.2, "volume": 88697.0}, {"date": "2019-11-22", "close": 4.24, "volume": 57202.0}, {"date": "2019-11-25", "close": 4.2, "volume": 133125.0}, {"date": "2019-11-26", "close": 4.19, "volume": 65583.0}, {"date": "2019-11-27", "close": 4.18, "volume": 63406.0}, {"date": "2019-11-29", "close": 4.34, "volume": 68224.0}, {"date": "2019-12-02", "close": 4.28, "volume": 115352.0}, {"date": "2019-12-03", "close": 4.38, "volume": 248802.0}, {"date": "2019-12-04", "close": 4.3, "volume": 60177.0}, {"date": "2019-12-05", "close": 4.32, "volume": 47678.0}, {"date": "2019-12-06", "close": 4.35, "volume": 39262.0}, {"date": "2019-12-09", "close": 4.34, "volume": 104240.0}, {"date": "2019-12-10", "close": 4.43, "volume": 118869.0}, {"date": "2019-12-11", "close": 4.46, "volume": 71900.0}, {"date": "2019-12-12", "close": 4.42, "volume": 45189.0}, {"date": "2019-12-13", "close": 4.48, "volume": 92022.0}, {"date": "2019-12-16", "close": 4.44, "volume": 43851.0}, {"date": "2019-12-17", "close": 4.47, "volume": 66427.0}, {"date": "2019-12-18", "close": 4.41, "volume": 83572.0}, {"date": "2019-12-19", "close": 4.31, "volume": 116501.0}, {"date": "2019-12-20", "close": 4.33, "volume": 90998.0}, {"date": "2019-12-23", "close": 4.39, "volume": 51614.0}, {"date": "2019-12-24", "close": 4.36, "volume": 55217.0}, {"date": "2019-12-26", "close": 4.35, "volume": 27907.0}, {"date": "2019-12-27", "close": 4.29, "volume": 53681.0}, {"date": "2019-12-30", "close": 4.36, "volume": 83737.0}, {"date": "2019-12-31", "close": 4.34, "volume": 99502.0}, {"date": "2020-01-02", "close": 4.29, "volume": 91272.0}, {"date": "2020-01-03", "close": 4.3, "volume": 36716.0}, {"date": "2020-01-06", "close": 4.3, "volume": 46103.0}, {"date": "2020-01-07", "close": 4.27, "volume": 99362.0}, {"date": "2020-01-08", "close": 4.4, "volume": 189104.0}, {"date": "2020-01-09", "close": 4.43, "volume": 98609.0}, {"date": "2020-01-10", "close": 4.48, "volume": 79881.0}, {"date": "2020-01-13", "close": 4.51, "volume": 183843.0}, {"date": "2020-01-14", "close": 4.51, "volume": 102657.0}, {"date": "2020-01-15", "close": 4.45, "volume": 80777.0}, {"date": "2020-01-16", "close": 4.4, "volume": 100247.0}, {"date": "2020-01-17", "close": 4.34, "volume": 76378.0}, {"date": "2020-01-21", "close": 4.33, "volume": 90687.0}, {"date": "2020-01-22", "close": 4.29, "volume": 46092.0}, {"date": "2020-01-23", "close": 4.38, "volume": 139631.0}, {"date": "2020-01-24", "close": 4.34, "volume": 44241.0}, {"date": "2020-01-27", "close": 4.32, "volume": 106539.0}, {"date": "2020-01-28", "close": 4.28, "volume": 80316.0}, {"date": "2020-01-29", "close": 4.23, "volume": 73563.0}, {"date": "2020-01-30", "close": 4.23, "volume": 71505.0}, {"date": "2020-01-31", "close": 4.23, "volume": 84371.0}, {"date": "2020-02-03", "close": 4.23, "volume": 58738.0}, {"date": "2020-02-04", "close": 4.24, "volume": 54570.0}, {"date": "2020-02-05", "close": 4.26, "volume": 53911.0}, {"date": "2020-02-06", "close": 4.29, "volume": 57838.0}, {"date": "2020-02-07", "close": 4.26, "volume": 56034.0}, {"date": "2020-02-10", "close": 4.25, "volume": 50281.0}, {"date": "2020-02-11", "close": 4.25, "volume": 89934.0}, {"date": "2020-02-12", "close": 4.25, "volume": 44279.0}, {"date": "2020-02-13", "close": 4.24, "volume": 94460.0}, {"date": "2020-02-14", "close": 4.24, "volume": 38312.0}, {"date": "2020-02-18", "close": 4.2, "volume": 121637.0}, {"date": "2020-02-19", "close": 4.22, "volume": 26349.0}, {"date": "2020-02-20", "close": 4.23, "volume": 30804.0}, {"date": "2020-02-21", "close": 4.26, "volume": 31353.0}, {"date": "2020-02-24", "close": 4.2, "volume": 52426.0}, {"date": "2020-02-25", "close": 4.12, "volume": 182787.0}, {"date": "2020-02-26", "close": 4.11, "volume": 63309.0}, {"date": "2020-02-27", "close": 3.96, "volume": 268739.0}, {"date": "2020-02-28", "close": 3.82, "volume": 165634.0}, {"date": "2020-03-02", "close": 3.8, "volume": 128632.0}, {"date": "2020-03-03", "close": 4.0, "volume": 109946.0}, {"date": "2020-03-04", "close": 4.21, "volume": 98465.0}, {"date": "2020-03-05", "close": 3.96, "volume": 199449.0}, {"date": "2020-03-06", "close": 3.91, "volume": 37221.0}, {"date": "2020-03-09", "close": 3.34, "volume": 225321.0}, {"date": "2020-03-10", "close": 3.42, "volume": 116175.0}, {"date": "2020-03-11", "close": 3.29, "volume": 101176.0}, {"date": "2020-03-12", "close": 2.8, "volume": 275797.0}, {"date": "2020-03-13", "close": 2.81, "volume": 93980.0}, {"date": "2020-03-16", "close": 2.47, "volume": 145784.0}, {"date": "2020-03-17", "close": 2.31, "volume": 152466.0}, {"date": "2020-03-18", "close": 1.23, "volume": 706498.0}, {"date": "2020-03-19", "close": 1.77, "volume": 223271.0}, {"date": "2020-03-20", "close": 1.99, "volume": 208673.0}, {"date": "2020-03-23", "close": 1.61, "volume": 216673.0}, {"date": "2020-03-24", "close": 1.6619, "volume": 137493.0}, {"date": "2020-03-25", "close": 1.77, "volume": 160149.0}, {"date": "2020-03-26", "close": 2.09, "volume": 176218.0}, {"date": "2020-03-27", "close": 2.09, "volume": 117901.0}, {"date": "2020-03-30", "close": 1.77, "volume": 210833.0}, {"date": "2020-03-31", "close": 1.74, "volume": 117056.0}, {"date": "2020-04-01", "close": 1.66, "volume": 60250.0}, {"date": "2020-04-02", "close": 1.68, "volume": 36151.0}, {"date": "2020-04-03", "close": 1.68, "volume": 107948.0}, {"date": "2020-04-06", "close": 1.67, "volume": 52936.0}, {"date": "2020-04-07", "close": 1.88, "volume": 125311.0}, {"date": "2020-04-08", "close": 2.13, "volume": 137204.0}, {"date": "2020-04-09", "close": 2.37, "volume": 164918.0}, {"date": "2020-04-13", "close": 2.37, "volume": 93425.0}, {"date": "2020-04-14", "close": 2.29, "volume": 164785.0}, {"date": "2020-04-15", "close": 2.08, "volume": 92784.0}, {"date": "2020-04-16", "close": 2.25, "volume": 182370.0}, {"date": "2020-04-17", "close": 2.26, "volume": 95820.0}, {"date": "2020-04-20", "close": 2.13, "volume": 71195.0}, {"date": "2020-04-21", "close": 2.08, "volume": 100779.0}, {"date": "2020-04-22", "close": 2.04, "volume": 104959.0}, {"date": "2020-04-23", "close": 2.0, "volume": 38747.0}, {"date": "2020-04-24", "close": 2.03, "volume": 110660.0}, {"date": "2020-04-27", "close": 2.17, "volume": 95314.0}, {"date": "2020-04-28", "close": 2.15, "volume": 49120.0}, {"date": "2020-04-29", "close": 2.46, "volume": 149113.0}, {"date": "2020-04-30", "close": 2.25, "volume": 70697.0}, {"date": "2020-05-01", "close": 2.13, "volume": 43098.0}, {"date": "2020-05-04", "close": 2.29, "volume": 79765.0}, {"date": "2020-05-05", "close": 2.22, "volume": 96366.0}, {"date": "2020-05-06", "close": 2.23, "volume": 47452.0}, {"date": "2020-05-07", "close": 2.29, "volume": 90225.0}, {"date": "2020-05-08", "close": 2.62, "volume": 131505.0}, {"date": "2020-05-11", "close": 2.85, "volume": 115908.0}, {"date": "2020-05-12", "close": 2.43, "volume": 132096.0}, {"date": "2020-05-13", "close": 2.43, "volume": 79036.0}, {"date": "2020-05-14", "close": 2.45, "volume": 77231.0}, {"date": "2020-05-15", "close": 2.29, "volume": 145195.0}, {"date": "2020-05-18", "close": 2.45, "volume": 69214.0}, {"date": "2020-05-19", "close": 2.51, "volume": 64488.0}, {"date": "2020-05-20", "close": 2.51, "volume": 47253.0}, {"date": "2020-05-21", "close": 2.48, "volume": 56435.0}, {"date": "2020-05-22", "close": 2.51, "volume": 60347.0}, {"date": "2020-05-26", "close": 2.73, "volume": 122732.0}, {"date": "2020-05-27", "close": 2.84, "volume": 54423.0}, {"date": "2020-05-28", "close": 2.93, "volume": 171861.0}, {"date": "2020-05-29", "close": 2.89, "volume": 47293.0}, {"date": "2020-06-01", "close": 2.89, "volume": 51753.0}, {"date": "2020-06-02", "close": 2.93, "volume": 59817.0}, {"date": "2020-06-03", "close": 3.05, "volume": 44595.0}, {"date": "2020-06-04", "close": 3.05, "volume": 38656.0}, {"date": "2020-06-05", "close": 3.19, "volume": 93931.0}, {"date": "2020-06-08", "close": 3.46, "volume": 154365.0}, {"date": "2020-06-09", "close": 3.37, "volume": 30602.0}, {"date": "2020-06-10", "close": 3.28, "volume": 66501.0}, {"date": "2020-06-11", "close": 2.9701, "volume": 79092.0}, {"date": "2020-06-12", "close": 3.04, "volume": 42734.0}, {"date": "2020-06-15", "close": 3.22, "volume": 35611.0}, {"date": "2020-06-16", "close": 3.28, "volume": 51294.0}, {"date": "2020-06-17", "close": 3.085, "volume": 53487.0}, {"date": "2020-06-18", "close": 3.02, "volume": 43501.0}, {"date": "2020-06-19", "close": 3.06, "volume": 57980.0}, {"date": "2020-06-22", "close": 2.975, "volume": 52896.0}, {"date": "2020-06-23", "close": 2.99, "volume": 30909.0}, {"date": "2020-06-24", "close": 2.95, "volume": 111169.0}, {"date": "2020-06-25", "close": 2.97, "volume": 35574.0}, {"date": "2020-06-26", "close": 3.0, "volume": 51925.0}, {"date": "2020-06-29", "close": 2.92, "volume": 57872.0}, {"date": "2020-06-30", "close": 2.96, "volume": 21511.0}, {"date": "2020-07-01", "close": 2.88, "volume": 34936.0}, {"date": "2020-07-02", "close": 2.94, "volume": 58178.0}, {"date": "2020-07-06", "close": 2.94, "volume": 63967.0}, {"date": "2020-07-07", "close": 2.865, "volume": 29166.0}, {"date": "2020-07-08", "close": 2.96, "volume": 54317.0}, {"date": "2020-07-09", "close": 2.97, "volume": 36920.0}, {"date": "2020-07-10", "close": 2.93, "volume": 80107.0}, {"date": "2020-07-13", "close": 2.93, "volume": 140224.0}, {"date": "2020-07-14", "close": 2.84, "volume": 34819.0}, {"date": "2020-07-15", "close": 2.96, "volume": 46414.0}, {"date": "2020-07-16", "close": 2.88, "volume": 18140.0}, {"date": "2020-07-17", "close": 2.95, "volume": 79259.0}, {"date": "2020-07-20", "close": 2.9, "volume": 43617.0}, {"date": "2020-07-21", "close": 2.91, "volume": 121611.0}, {"date": "2020-07-22", "close": 3.45, "volume": 428232.0}, {"date": "2020-07-23", "close": 3.51, "volume": 78687.0}, {"date": "2020-07-24", "close": 3.48, "volume": 55421.0}, {"date": "2020-07-27", "close": 3.57, "volume": 90258.0}, {"date": "2020-07-28", "close": 3.55, "volume": 29610.0}, {"date": "2020-07-29", "close": 3.56, "volume": 88849.0}, {"date": "2020-07-30", "close": 3.44, "volume": 81511.0}, {"date": "2020-07-31", "close": 3.32, "volume": 76293.0}, {"date": "2020-08-03", "close": 3.2808, "volume": 74565.0}, {"date": "2020-08-04", "close": 3.25, "volume": 79284.0}, {"date": "2020-08-05", "close": 3.35, "volume": 55800.0}, {"date": "2020-08-06", "close": 3.32, "volume": 17805.0}, {"date": "2020-08-07", "close": 3.53, "volume": 74300.0}, {"date": "2020-08-10", "close": 3.63, "volume": 110702.0}, {"date": "2020-08-11", "close": 3.68, "volume": 53957.0}, {"date": "2020-08-12", "close": 3.6, "volume": 36963.0}, {"date": "2020-08-13", "close": 3.58, "volume": 37953.0}, {"date": "2020-08-14", "close": 3.61, "volume": 15817.0}, {"date": "2020-08-17", "close": 3.63, "volume": 70248.0}, {"date": "2020-08-18", "close": 3.51, "volume": 55298.0}, {"date": "2020-08-19", "close": 3.55, "volume": 31306.0}, {"date": "2020-08-20", "close": 3.5, "volume": 29366.0}, {"date": "2020-08-21", "close": 3.44, "volume": 53359.0}, {"date": "2020-08-24", "close": 3.58, "volume": 58651.0}, {"date": "2020-08-25", "close": 3.55, "volume": 14635.0}, {"date": "2020-08-26", "close": 3.48, "volume": 28868.0}, {"date": "2020-08-27", "close": 3.43, "volume": 97705.0}, {"date": "2020-08-28", "close": 3.6, "volume": 38046.0}, {"date": "2020-08-31", "close": 3.55, "volume": 36321.0}, {"date": "2020-09-01", "close": 3.53, "volume": 48539.0}, {"date": "2020-09-02", "close": 3.47, "volume": 67598.0}, {"date": "2020-09-03", "close": 3.41, "volume": 63726.0}, {"date": "2020-09-04", "close": 3.5067, "volume": 32491.0}, {"date": "2020-09-08", "close": 3.41, "volume": 36795.0}, {"date": "2020-09-09", "close": 3.41, "volume": 26293.0}, {"date": "2020-09-10", "close": 3.42, "volume": 17899.0}, {"date": "2020-09-11", "close": 3.8, "volume": 338598.0}, {"date": "2020-09-14", "close": 3.95, "volume": 130226.0}, {"date": "2020-09-15", "close": 3.97, "volume": 79064.0}, {"date": "2020-09-16", "close": 3.93, "volume": 91287.0}, {"date": "2020-09-17", "close": 3.98, "volume": 48174.0}, {"date": "2020-09-18", "close": 3.71, "volume": 133542.0}, {"date": "2020-09-21", "close": 3.91, "volume": 136997.0}, {"date": "2020-09-22", "close": 3.9, "volume": 65342.0}, {"date": "2020-09-23", "close": 3.77, "volume": 56092.0}, {"date": "2020-09-24", "close": 3.8, "volume": 73418.0}, {"date": "2020-09-25", "close": 3.9, "volume": 38625.0}, {"date": "2020-09-28", "close": 3.99, "volume": 84868.0}, {"date": "2020-09-29", "close": 3.98, "volume": 24480.0}, {"date": "2020-09-30", "close": 3.97, "volume": 48555.0}, {"date": "2020-10-01", "close": 3.95, "volume": 18234.0}, {"date": "2020-10-02", "close": 4.0, "volume": 65748.0}, {"date": "2020-10-05", "close": 3.95, "volume": 49844.0}, {"date": "2020-10-06", "close": 4.01, "volume": 27838.0}, {"date": "2020-10-07", "close": 4.0, "volume": 33096.0}, {"date": "2020-10-08", "close": 4.02, "volume": 19371.0}, {"date": "2020-10-09", "close": 4.01, "volume": 45743.0}, {"date": "2020-10-12", "close": 4.03, "volume": 54547.0}, {"date": "2020-10-13", "close": 4.11, "volume": 46744.0}, {"date": "2020-10-14", "close": 4.02, "volume": 21441.0}, {"date": "2020-10-15", "close": 4.12, "volume": 21578.0}, {"date": "2020-10-16", "close": 4.28, "volume": 134324.0}, {"date": "2020-10-19", "close": 4.2, "volume": 153274.0}, {"date": "2020-10-20", "close": 4.32, "volume": 93423.0}, {"date": "2020-10-21", "close": 4.27, "volume": 49893.0}, {"date": "2020-10-22", "close": 4.28, "volume": 73268.0}, {"date": "2020-10-23", "close": 4.3, "volume": 51977.0}, {"date": "2020-10-26", "close": 4.0763, "volume": 86879.0}, {"date": "2020-10-27", "close": 4.1361, "volume": 41152.0}, {"date": "2020-10-28", "close": 3.91, "volume": 63521.0}, {"date": "2020-10-29", "close": 3.96, "volume": 49228.0}, {"date": "2020-10-30", "close": 3.95, "volume": 91863.0}, {"date": "2020-11-02", "close": 4.11, "volume": 99134.0}, {"date": "2020-11-03", "close": 4.05, "volume": 46101.0}, {"date": "2020-11-04", "close": 4.16, "volume": 61463.0}, {"date": "2020-11-05", "close": 4.09, "volume": 66733.0}, {"date": "2020-11-06", "close": 4.0, "volume": 73974.0}, {"date": "2020-11-09", "close": 4.08, "volume": 72127.0}, {"date": "2020-11-10", "close": 4.2, "volume": 49558.0}, {"date": "2020-11-11", "close": 4.1198, "volume": 54479.0}, {"date": "2020-11-12", "close": 3.97, "volume": 118402.0}, {"date": "2020-11-13", "close": 3.99, "volume": 54011.0}, {"date": "2020-11-16", "close": 4.07, "volume": 45515.0}, {"date": "2020-11-17", "close": 4.05, "volume": 28264.0}, {"date": "2020-11-18", "close": 4.14, "volume": 52107.0}, {"date": "2020-11-19", "close": 4.14, "volume": 37276.0}, {"date": "2020-11-20", "close": 4.04, "volume": 31188.0}, {"date": "2020-11-23", "close": 4.12, "volume": 56238.0}, {"date": "2020-11-24", "close": 4.1482, "volume": 89793.0}, {"date": "2020-11-25", "close": 4.19, "volume": 30762.0}, {"date": "2020-11-27", "close": 4.1712, "volume": 32737.0}, {"date": "2020-11-30", "close": 4.21, "volume": 96210.0}, {"date": "2020-12-01", "close": 4.175, "volume": 48632.0}, {"date": "2020-12-02", "close": 4.12, "volume": 63806.0}, {"date": "2020-12-03", "close": 4.14, "volume": 20727.0}, {"date": "2020-12-04", "close": 4.24, "volume": 79023.0}, {"date": "2020-12-07", "close": 4.19, "volume": 39225.0}, {"date": "2020-12-08", "close": 4.21, "volume": 62567.0}, {"date": "2020-12-09", "close": 4.155, "volume": 69990.0}, {"date": "2020-12-10", "close": 4.11, "volume": 68077.0}, {"date": "2020-12-11", "close": 4.17, "volume": 39265.0}, {"date": "2020-12-14", "close": 4.16, "volume": 53909.0}, {"date": "2020-12-15", "close": 4.08, "volume": 51785.0}, {"date": "2020-12-16", "close": 4.1, "volume": 107215.0}, {"date": "2020-12-17", "close": 4.08, "volume": 52751.0}, {"date": "2020-12-18", "close": 4.03, "volume": 102662.0}, {"date": "2020-12-21", "close": 4.13, "volume": 100352.0}, {"date": "2020-12-22", "close": 4.0567, "volume": 40846.0}, {"date": "2020-12-23", "close": 4.18, "volume": 84459.0}, {"date": "2020-12-24", "close": 4.21, "volume": 52169.0}, {"date": "2020-12-28", "close": 4.28, "volume": 295370.0}, {"date": "2020-12-29", "close": 4.24, "volume": 111443.0}, {"date": "2020-12-30", "close": 4.1, "volume": 69218.0}, {"date": "2020-12-31", "close": 4.16, "volume": 29049.0}, {"date": "2021-01-04", "close": 4.26, "volume": 165653.0}, {"date": "2021-01-05", "close": 4.17, "volume": 50594.0}, {"date": "2021-01-06", "close": 4.23, "volume": 105313.0}, {"date": "2021-01-07", "close": 4.27, "volume": 82119.0}, {"date": "2021-01-08", "close": 4.28, "volume": 88574.0}, {"date": "2021-01-11", "close": 4.23, "volume": 105507.0}, {"date": "2021-01-12", "close": 4.25, "volume": 71839.0}, {"date": "2021-01-13", "close": 4.23, "volume": 47049.0}, {"date": "2021-01-14", "close": 4.24, "volume": 60268.0}, {"date": "2021-01-15", "close": 4.21, "volume": 56462.0}, {"date": "2021-01-19", "close": 4.19, "volume": 110706.0}, {"date": "2021-01-20", "close": 4.17, "volume": 56317.0}, {"date": "2021-01-21", "close": 4.12, "volume": 55941.0}, {"date": "2021-01-22", "close": 4.2, "volume": 115354.0}, {"date": "2021-01-25", "close": 4.28, "volume": 219986.0}, {"date": "2021-01-26", "close": 4.23, "volume": 101684.0}, {"date": "2021-01-27", "close": 4.19, "volume": 89386.0}, {"date": "2021-01-28", "close": 4.28, "volume": 55727.0}, {"date": "2021-01-29", "close": 4.4801, "volume": 603890.0}, {"date": "2021-02-01", "close": 4.45, "volume": 382092.0}, {"date": "2021-02-02", "close": 4.49, "volume": 174667.0}, {"date": "2021-02-03", "close": 4.48, "volume": 178981.0}, {"date": "2021-02-04", "close": 4.48, "volume": 141500.0}, {"date": "2021-02-05", "close": 4.47, "volume": 159538.0}, {"date": "2021-02-08", "close": 4.51, "volume": 232285.0}, {"date": "2021-02-09", "close": 4.64, "volume": 490738.0}, {"date": "2021-02-10", "close": 4.68, "volume": 271971.0}, {"date": "2021-02-11", "close": 4.67, "volume": 197593.0}, {"date": "2021-02-12", "close": 4.66, "volume": 108453.0}, {"date": "2021-02-16", "close": 4.51, "volume": 335213.0}, {"date": "2021-02-17", "close": 4.51, "volume": 213337.0}, {"date": "2021-02-18", "close": 4.52, "volume": 63912.0}, {"date": "2021-02-19", "close": 4.52, "volume": 93438.0}, {"date": "2021-02-22", "close": 4.65, "volume": 160747.0}, {"date": "2021-02-23", "close": 4.54, "volume": 86286.0}, {"date": "2021-02-24", "close": 4.6, "volume": 89623.0}, {"date": "2021-02-25", "close": 4.63, "volume": 65879.0}, {"date": "2021-02-26", "close": 4.56, "volume": 117647.0}, {"date": "2021-03-01", "close": 4.62, "volume": 88739.0}, {"date": "2021-03-02", "close": 4.68, "volume": 142888.0}, {"date": "2021-03-03", "close": 4.7, "volume": 46304.0}, {"date": "2021-03-04", "close": 4.61, "volume": 91001.0}, {"date": "2021-03-05", "close": 4.69, "volume": 95466.0}, {"date": "2021-03-08", "close": 4.7, "volume": 124567.0}, {"date": "2021-03-09", "close": 4.7, "volume": 93002.0}, {"date": "2021-03-10", "close": 4.72, "volume": 154405.0}, {"date": "2021-03-11", "close": 4.72, "volume": 129638.0}, {"date": "2021-03-12", "close": 4.81, "volume": 155707.0}, {"date": "2021-03-15", "close": 4.87, "volume": 264280.0}, {"date": "2021-03-16", "close": 4.98, "volume": 155766.0}, {"date": "2021-03-17", "close": 5.04, "volume": 272373.0}, {"date": "2021-03-18", "close": 5.11, "volume": 274289.0}, {"date": "2021-03-19", "close": 5.12, "volume": 274710.0}, {"date": "2021-03-22", "close": 5.43, "volume": 915225.0}, {"date": "2021-03-23", "close": 5.4, "volume": 697500.0}, {"date": "2021-03-24", "close": 5.09, "volume": 286280.0}, {"date": "2021-03-25", "close": 5.19, "volume": 199396.0}, {"date": "2021-03-26", "close": 5.22, "volume": 219401.0}, {"date": "2021-03-29", "close": 5.07, "volume": 264593.0}, {"date": "2021-03-30", "close": 5.16, "volume": 74473.0}, {"date": "2021-03-31", "close": 5.22, "volume": 220402.0}, {"date": "2021-04-01", "close": 5.33, "volume": 341137.0}, {"date": "2021-04-05", "close": 5.41, "volume": 489144.0}, {"date": "2021-04-06", "close": 5.49, "volume": 494389.0}, {"date": "2021-04-07", "close": 5.52, "volume": 446896.0}, {"date": "2021-04-08", "close": 5.56, "volume": 554081.0}, {"date": "2021-04-09", "close": 5.41, "volume": 527500.0}, {"date": "2021-04-12", "close": 5.26, "volume": 272303.0}, {"date": "2021-04-13", "close": 5.09, "volume": 457940.0}, {"date": "2021-04-14", "close": 5.15, "volume": 124907.0}, {"date": "2021-04-15", "close": 5.06, "volume": 403128.0}, {"date": "2021-04-16", "close": 5.08, "volume": 253898.0}, {"date": "2021-04-19", "close": 5.04, "volume": 248160.0}, {"date": "2021-04-20", "close": 5.02, "volume": 129073.0}, {"date": "2021-04-21", "close": 5.03, "volume": 189215.0}, {"date": "2021-04-22", "close": 4.96, "volume": 221640.0}, {"date": "2021-04-23", "close": 5.06, "volume": 205664.0}, {"date": "2021-04-26", "close": 5.1, "volume": 313009.0}, {"date": "2021-04-27", "close": 5.22, "volume": 300722.0}, {"date": "2021-04-28", "close": 5.1, "volume": 253865.0}, {"date": "2021-04-29", "close": 5.11, "volume": 188609.0}, {"date": "2021-04-30", "close": 5.13, "volume": 236481.0}, {"date": "2021-05-03", "close": 5.19, "volume": 219671.0}, {"date": "2021-05-04", "close": 5.1, "volume": 179863.0}, {"date": "2021-05-05", "close": 5.16, "volume": 83658.0}, {"date": "2021-05-06", "close": 5.12, "volume": 145089.0}, {"date": "2021-05-07", "close": 5.19, "volume": 106585.0}, {"date": "2021-05-10", "close": 5.23, "volume": 140141.0}, {"date": "2021-05-11", "close": 5.19, "volume": 168994.0}, {"date": "2021-05-12", "close": 5.1, "volume": 162252.0}, {"date": "2021-05-13", "close": 5.18, "volume": 128817.0}, {"date": "2021-05-14", "close": 5.19, "volume": 164491.0}, {"date": "2021-05-17", "close": 5.18, "volume": 204652.0}, {"date": "2021-05-18", "close": 5.14, "volume": 240798.0}, {"date": "2021-05-19", "close": 5.06, "volume": 150120.0}, {"date": "2021-05-20", "close": 5.14, "volume": 108190.0}, {"date": "2021-05-21", "close": 5.18, "volume": 109626.0}, {"date": "2021-05-24", "close": 5.19, "volume": 273249.0}, {"date": "2021-05-25", "close": 5.15, "volume": 112534.0}, {"date": "2021-05-26", "close": 5.17, "volume": 163019.0}, {"date": "2021-05-27", "close": 5.14, "volume": 157776.0}, {"date": "2021-05-28", "close": 5.16, "volume": 115587.0}, {"date": "2021-06-01", "close": 5.09, "volume": 271327.0}, {"date": "2021-06-02", "close": 5.11, "volume": 216816.0}, {"date": "2021-06-03", "close": 5.08, "volume": 169572.0}, {"date": "2021-06-04", "close": 5.11, "volume": 533211.0}, {"date": "2021-06-07", "close": 5.1, "volume": 296993.0}, {"date": "2021-06-08", "close": 5.11, "volume": 219632.0}, {"date": "2021-06-09", "close": 5.13, "volume": 322407.0}, {"date": "2021-06-10", "close": 5.09, "volume": 338926.0}, {"date": "2021-06-11", "close": 5.18, "volume": 925891.0}, {"date": "2021-06-14", "close": 5.38, "volume": 961063.0}, {"date": "2021-06-15", "close": 5.42, "volume": 377309.0}, {"date": "2021-06-16", "close": 5.4, "volume": 279211.0}, {"date": "2021-06-17", "close": 5.24, "volume": 467519.0}, {"date": "2021-06-18", "close": 5.21, "volume": 281570.0}, {"date": "2021-06-21", "close": 5.44, "volume": 296447.0}, {"date": "2021-06-22", "close": 5.41, "volume": 259552.0}, {"date": "2021-06-23", "close": 5.46, "volume": 204858.0}, {"date": "2021-06-24", "close": 5.44, "volume": 407984.0}, {"date": "2021-06-25", "close": 5.4, "volume": 279066.0}, {"date": "2021-06-28", "close": 5.3, "volume": 246641.0}, {"date": "2021-06-29", "close": 5.3, "volume": 99943.0}, {"date": "2021-06-30", "close": 5.35, "volume": 172269.0}, {"date": "2021-07-01", "close": 5.26, "volume": 243551.0}, {"date": "2021-07-02", "close": 5.18, "volume": 399415.0}, {"date": "2021-07-06", "close": 5.24, "volume": 168878.0}, {"date": "2021-07-07", "close": 5.2, "volume": 130730.0}, {"date": "2021-07-08", "close": 5.15, "volume": 224230.0}, {"date": "2021-07-09", "close": 5.24, "volume": 209773.0}, {"date": "2021-07-12", "close": 5.21, "volume": 189239.0}, {"date": "2021-07-13", "close": 5.14, "volume": 152538.0}, {"date": "2021-07-14", "close": 5.1, "volume": 308054.0}, {"date": "2021-07-15", "close": 5.22, "volume": 283534.0}, {"date": "2021-07-16", "close": 5.23, "volume": 322886.0}, {"date": "2021-07-19", "close": 5.17, "volume": 328087.0}, {"date": "2021-07-20", "close": 5.22, "volume": 239155.0}, {"date": "2021-07-21", "close": 5.33, "volume": 306709.0}, {"date": "2021-07-22", "close": 5.42, "volume": 339461.0}, {"date": "2021-07-23", "close": 5.15, "volume": 407977.0}, {"date": "2021-07-26", "close": 5.15, "volume": 203080.0}, {"date": "2021-07-27", "close": 5.1, "volume": 174618.0}, {"date": "2021-07-28", "close": 5.08, "volume": 150131.0}, {"date": "2021-07-29", "close": 5.03, "volume": 241221.0}, {"date": "2021-07-30", "close": 5.05, "volume": 250129.0}, {"date": "2021-08-02", "close": 5.06, "volume": 188872.0}, {"date": "2021-08-03", "close": 5.02, "volume": 248809.0}, {"date": "2021-08-04", "close": 4.97, "volume": 156850.0}, {"date": "2021-08-05", "close": 5.0, "volume": 102468.0}, {"date": "2021-08-06", "close": 4.96, "volume": 101780.0}, {"date": "2021-08-09", "close": 5.0, "volume": 132818.0}, {"date": "2021-08-10", "close": 4.94, "volume": 517793.0}, {"date": "2021-08-11", "close": 4.91, "volume": 276548.0}, {"date": "2021-08-12", "close": 4.9, "volume": 128176.0}, {"date": "2021-08-13", "close": 4.91, "volume": 180457.0}, {"date": "2021-08-16", "close": 4.88, "volume": 288947.0}, {"date": "2021-08-17", "close": 4.88, "volume": 84298.0}, {"date": "2021-08-18", "close": 4.81, "volume": 156118.0}, {"date": "2021-08-19", "close": 4.57, "volume": 688741.0}, {"date": "2021-08-20", "close": 4.64, "volume": 190076.0}, {"date": "2021-08-23", "close": 4.69, "volume": 101427.0}, {"date": "2021-08-24", "close": 4.69, "volume": 78426.0}, {"date": "2021-08-25", "close": 4.81, "volume": 138476.0}, {"date": "2021-08-26", "close": 4.77, "volume": 115038.0}, {"date": "2021-08-27", "close": 4.78, "volume": 71454.0}, {"date": "2021-08-30", "close": 4.8, "volume": 84795.0}, {"date": "2021-08-31", "close": 4.84, "volume": 82188.0}, {"date": "2021-09-01", "close": 4.91, "volume": 81940.0}, {"date": "2021-09-02", "close": 4.97, "volume": 150122.0}, {"date": "2021-09-03", "close": 4.99, "volume": 126179.0}, {"date": "2021-09-07", "close": 5.14, "volume": 357399.0}, {"date": "2021-09-08", "close": 5.06, "volume": 158567.0}, {"date": "2021-09-09", "close": 5.04, "volume": 110525.0}, {"date": "2021-09-10", "close": 5.03, "volume": 97953.0}, {"date": "2021-09-13", "close": 5.08, "volume": 106093.0}, {"date": "2021-09-14", "close": 5.08, "volume": 83032.0}, {"date": "2021-09-15", "close": 5.03, "volume": 194420.0}, {"date": "2021-09-16", "close": 5.24, "volume": 1926508.0}, {"date": "2021-09-17", "close": 5.31, "volume": 559797.0}, {"date": "2021-09-20", "close": 5.18, "volume": 368660.0}, {"date": "2021-09-21", "close": 5.21, "volume": 179123.0}, {"date": "2021-09-22", "close": 5.23, "volume": 126267.0}, {"date": "2021-09-23", "close": 5.25, "volume": 137496.0}, {"date": "2021-09-24", "close": 5.3, "volume": 164597.0}, {"date": "2021-09-27", "close": 5.27, "volume": 201593.0}, {"date": "2021-09-28", "close": 5.18, "volume": 128633.0}, {"date": "2021-09-29", "close": 5.39, "volume": 1027358.0}, {"date": "2021-09-30", "close": 5.46, "volume": 1350534.0}, {"date": "2021-10-01", "close": 5.48, "volume": 404596.0}, {"date": "2021-10-04", "close": 5.55, "volume": 479713.0}, {"date": "2021-10-05", "close": 5.56, "volume": 245929.0}, {"date": "2021-10-06", "close": 5.49, "volume": 192401.0}, {"date": "2021-10-07", "close": 5.45, "volume": 171707.0}, {"date": "2021-10-08", "close": 5.47, "volume": 128282.0}, {"date": "2021-10-11", "close": 5.49, "volume": 174729.0}, {"date": "2021-10-12", "close": 5.65, "volume": 309646.0}, {"date": "2021-10-13", "close": 5.63, "volume": 146304.0}, {"date": "2021-10-14", "close": 5.76, "volume": 365820.0}, {"date": "2021-10-15", "close": 5.81, "volume": 224328.0}, {"date": "2021-10-18", "close": 6.27, "volume": 1051360.0}, {"date": "2021-10-19", "close": 6.18, "volume": 656045.0}, {"date": "2021-10-20", "close": 6.15, "volume": 307560.0}, {"date": "2021-10-21", "close": 6.06, "volume": 300355.0}, {"date": "2021-10-22", "close": 5.78, "volume": 389321.0}, {"date": "2021-10-25", "close": 5.93, "volume": 452644.0}, {"date": "2021-10-26", "close": 5.82, "volume": 393205.0}, {"date": "2021-10-27", "close": 5.72, "volume": 231415.0}, {"date": "2021-10-28", "close": 5.75, "volume": 153079.0}, {"date": "2021-10-29", "close": 5.78, "volume": 200099.0}, {"date": "2021-11-01", "close": 5.72, "volume": 284771.0}, {"date": "2021-11-02", "close": 5.59, "volume": 181922.0}, {"date": "2021-11-03", "close": 5.63, "volume": 163803.0}, {"date": "2021-11-04", "close": 5.74, "volume": 164323.0}, {"date": "2021-11-05", "close": 5.75, "volume": 208242.0}, {"date": "2021-11-08", "close": 5.78, "volume": 182029.0}, {"date": "2021-11-09", "close": 5.72, "volume": 139236.0}, {"date": "2021-11-10", "close": 5.73, "volume": 221117.0}, {"date": "2021-11-11", "close": 5.73, "volume": 177736.0}, {"date": "2021-11-12", "close": 5.74, "volume": 150837.0}, {"date": "2021-11-15", "close": 5.93, "volume": 448238.0}, {"date": "2021-11-16", "close": 6.11, "volume": 645813.0}, {"date": "2021-11-17", "close": 6.22, "volume": 818967.0}, {"date": "2021-11-18", "close": 6.15, "volume": 225537.0}, {"date": "2021-11-19", "close": 5.87, "volume": 376212.0}, {"date": "2021-11-22", "close": 5.75, "volume": 287073.0}, {"date": "2021-11-23", "close": 5.83, "volume": 159524.0}, {"date": "2021-11-24", "close": 5.92, "volume": 200217.0}, {"date": "2021-11-26", "close": 5.85, "volume": 258569.0}, {"date": "2021-11-29", "close": 5.84, "volume": 277546.0}, {"date": "2021-11-30", "close": 5.76, "volume": 259025.0}, {"date": "2021-12-01", "close": 5.67, "volume": 190985.0}, {"date": "2021-12-02", "close": 5.76, "volume": 250674.0}, {"date": "2021-12-03", "close": 5.7, "volume": 137262.0}, {"date": "2021-12-06", "close": 5.69, "volume": 165328.0}, {"date": "2021-12-07", "close": 5.53, "volume": 305760.0}, {"date": "2021-12-08", "close": 5.53, "volume": 213817.0}, {"date": "2021-12-09", "close": 5.68, "volume": 181332.0}, {"date": "2021-12-10", "close": 5.66, "volume": 130252.0}, {"date": "2021-12-13", "close": 5.54, "volume": 122155.0}, {"date": "2021-12-14", "close": 5.51, "volume": 177087.0}, {"date": "2021-12-15", "close": 5.3, "volume": 290408.0}, {"date": "2021-12-16", "close": 5.33, "volume": 314487.0}, {"date": "2021-12-17", "close": 5.42, "volume": 245690.0}, {"date": "2021-12-20", "close": 5.56, "volume": 629963.0}, {"date": "2021-12-21", "close": 5.69, "volume": 296466.0}, {"date": "2021-12-22", "close": 6.0, "volume": 702037.0}, {"date": "2021-12-23", "close": 6.06, "volume": 371618.0}, {"date": "2021-12-27", "close": 6.2, "volume": 611535.0}, {"date": "2021-12-28", "close": 6.17, "volume": 337126.0}, {"date": "2021-12-29", "close": 6.15, "volume": 362581.0}, {"date": "2021-12-30", "close": 5.86, "volume": 391720.0}, {"date": "2021-12-31", "close": 5.84, "volume": 348139.0}, {"date": "2022-01-03", "close": 6.06, "volume": 861834.0}, {"date": "2022-01-04", "close": 6.22, "volume": 517729.0}, {"date": "2022-01-05", "close": 6.03, "volume": 404059.0}, {"date": "2022-01-06", "close": 6.13, "volume": 229489.0}, {"date": "2022-01-07", "close": 6.2, "volume": 357947.0}, {"date": "2022-01-10", "close": 6.17, "volume": 342831.0}, {"date": "2022-01-11", "close": 6.27, "volume": 367954.0}, {"date": "2022-01-12", "close": 6.36, "volume": 974286.0}, {"date": "2022-01-13", "close": 6.31, "volume": 419610.0}, {"date": "2022-01-14", "close": 6.05, "volume": 430703.0}, {"date": "2022-01-18", "close": 5.94, "volume": 430708.0}, {"date": "2022-01-19", "close": 5.85, "volume": 246405.0}, {"date": "2022-01-20", "close": 5.71, "volume": 341826.0}, {"date": "2022-01-21", "close": 5.58, "volume": 507043.0}, {"date": "2022-01-24", "close": 5.5, "volume": 594844.0}, {"date": "2022-01-25", "close": 5.59, "volume": 1368842.0}, {"date": "2022-01-26", "close": 5.57, "volume": 251958.0}, {"date": "2022-01-27", "close": 5.36, "volume": 384695.0}, {"date": "2022-01-28", "close": 5.38, "volume": 343977.0}, {"date": "2022-01-31", "close": 5.56, "volume": 199420.0}, {"date": "2022-02-01", "close": 5.49, "volume": 214784.0}, {"date": "2022-02-02", "close": 5.46, "volume": 258520.0}, {"date": "2022-02-03", "close": 5.4, "volume": 126335.0}, {"date": "2022-02-04", "close": 5.4, "volume": 169387.0}, {"date": "2022-02-07", "close": 5.33, "volume": 252241.0}, {"date": "2022-02-08", "close": 5.38, "volume": 157593.0}, {"date": "2022-02-09", "close": 5.27, "volume": 405707.0}, {"date": "2022-02-10", "close": 5.2, "volume": 305239.0}, {"date": "2022-02-11", "close": 5.07, "volume": 440371.0}, {"date": "2022-02-14", "close": 4.95, "volume": 533749.0}, {"date": "2022-02-15", "close": 5.01, "volume": 357828.0}, {"date": "2022-02-16", "close": 5.02, "volume": 303039.0}, {"date": "2022-02-17", "close": 4.96, "volume": 213123.0}, {"date": "2022-02-18", "close": 4.95, "volume": 193235.0}, {"date": "2022-02-22", "close": 4.78, "volume": 472759.0}, {"date": "2022-02-23", "close": 4.68, "volume": 302221.0}, {"date": "2022-02-24", "close": 4.67, "volume": 373922.0}, {"date": "2022-02-25", "close": 4.85, "volume": 287797.0}, {"date": "2022-02-28", "close": 4.9, "volume": 227769.0}, {"date": "2022-03-01", "close": 4.85, "volume": 176892.0}, {"date": "2022-03-02", "close": 5.01, "volume": 160794.0}, {"date": "2022-03-03", "close": 4.99, "volume": 185536.0}, {"date": "2022-03-04", "close": 5.0, "volume": 141316.0}, {"date": "2022-03-07", "close": 4.8, "volume": 406512.0}, {"date": "2022-03-08", "close": 4.8, "volume": 271938.0}, {"date": "2022-03-09", "close": 4.9, "volume": 223701.0}, {"date": "2022-03-10", "close": 5.02, "volume": 223052.0}, {"date": "2022-03-11", "close": 4.92, "volume": 209094.0}, {"date": "2022-03-14", "close": 4.72, "volume": 254082.0}, {"date": "2022-03-15", "close": 4.8, "volume": 218819.0}, {"date": "2022-03-16", "close": 4.85, "volume": 183355.0}, {"date": "2022-03-17", "close": 4.92, "volume": 158264.0}, {"date": "2022-03-18", "close": 4.81, "volume": 256009.0}, {"date": "2022-03-21", "close": 4.88, "volume": 205985.0}, {"date": "2022-03-22", "close": 4.99, "volume": 149084.0}, {"date": "2022-03-23", "close": 5.0, "volume": 91232.0}, {"date": "2022-03-24", "close": 5.03, "volume": 147670.0}, {"date": "2022-03-25", "close": 5.08, "volume": 131149.0}, {"date": "2022-03-28", "close": 5.18, "volume": 231617.0}, {"date": "2022-03-29", "close": 5.28, "volume": 190172.0}, {"date": "2022-03-30", "close": 5.17, "volume": 183921.0}, {"date": "2022-03-31", "close": 5.12, "volume": 143872.0}, {"date": "2022-04-01", "close": 5.23, "volume": 237925.0}, {"date": "2022-04-04", "close": 5.17, "volume": 336352.0}, {"date": "2022-04-05", "close": 5.08, "volume": 306689.0}, {"date": "2022-04-06", "close": 5.06, "volume": 530371.0}, {"date": "2022-04-07", "close": 4.97, "volume": 567156.0}, {"date": "2022-04-08", "close": 4.94, "volume": 297469.0}, {"date": "2022-04-11", "close": 4.83, "volume": 240655.0}, {"date": "2022-04-12", "close": 4.8, "volume": 184616.0}, {"date": "2022-04-13", "close": 4.99, "volume": 277885.0}, {"date": "2022-04-14", "close": 4.88, "volume": 233417.0}, {"date": "2022-04-18", "close": 5.04, "volume": 524300.0}, {"date": "2022-04-19", "close": 4.98, "volume": 344825.0}, {"date": "2022-04-20", "close": 5.0, "volume": 225223.0}, {"date": "2022-04-21", "close": 4.92, "volume": 215053.0}, {"date": "2022-04-22", "close": 4.88, "volume": 167494.0}, {"date": "2022-04-25", "close": 4.91, "volume": 210572.0}, {"date": "2022-04-26", "close": 4.81, "volume": 162852.0}, {"date": "2022-04-27", "close": 4.82, "volume": 117452.0}, {"date": "2022-04-28", "close": 4.85, "volume": 175045.0}, {"date": "2022-04-29", "close": 4.82, "volume": 156138.0}, {"date": "2022-05-02", "close": 4.66, "volume": 390906.0}, {"date": "2022-05-03", "close": 4.77, "volume": 186949.0}, {"date": "2022-05-04", "close": 4.75, "volume": 252389.0}, {"date": "2022-05-05", "close": 4.78, "volume": 361220.0}, {"date": "2022-05-06", "close": 4.75, "volume": 167572.0}, {"date": "2022-05-09", "close": 4.4, "volume": 514417.0}, {"date": "2022-05-10", "close": 4.32, "volume": 297593.0}, {"date": "2022-05-11", "close": 4.41, "volume": 207045.0}, {"date": "2022-05-12", "close": 4.3, "volume": 198043.0}, {"date": "2022-05-13", "close": 4.49, "volume": 121476.0}, {"date": "2022-05-16", "close": 4.57, "volume": 104937.0}, {"date": "2022-05-17", "close": 4.73, "volume": 128031.0}, {"date": "2022-05-18", "close": 4.63, "volume": 112624.0}, {"date": "2022-05-19", "close": 5.09, "volume": 4262444.0}, {"date": "2022-05-20", "close": 5.0, "volume": 347671.0}, {"date": "2022-05-23", "close": 4.92, "volume": 550910.0}, {"date": "2022-05-24", "close": 4.96, "volume": 186787.0}, {"date": "2022-05-25", "close": 5.02, "volume": 132295.0}, {"date": "2022-05-26", "close": 5.01, "volume": 174911.0}, {"date": "2022-05-27", "close": 5.03, "volume": 235196.0}, {"date": "2022-05-31", "close": 4.98, "volume": 149107.0}, {"date": "2022-06-01", "close": 5.04, "volume": 133168.0}, {"date": "2022-06-02", "close": 5.0, "volume": 205401.0}, {"date": "2022-06-03", "close": 5.08, "volume": 179477.0}, {"date": "2022-06-06", "close": 4.99, "volume": 189451.0}, {"date": "2022-06-07", "close": 5.02, "volume": 151328.0}, {"date": "2022-06-08", "close": 5.0, "volume": 119151.0}, {"date": "2022-06-09", "close": 4.93, "volume": 79551.0}, {"date": "2022-06-10", "close": 4.8, "volume": 243012.0}, {"date": "2022-06-13", "close": 4.32, "volume": 477873.0}, {"date": "2022-06-14", "close": 4.29, "volume": 217082.0}, {"date": "2022-06-15", "close": 4.19, "volume": 405780.0}, {"date": "2022-06-16", "close": 3.94, "volume": 583582.0}, {"date": "2022-06-17", "close": 3.83, "volume": 621285.0}, {"date": "2022-06-21", "close": 3.99, "volume": 473382.0}, {"date": "2022-06-22", "close": 3.91, "volume": 311175.0}, {"date": "2022-06-23", "close": 4.04, "volume": 231600.0}, {"date": "2022-06-24", "close": 4.17, "volume": 200915.0}, {"date": "2022-06-27", "close": 4.12, "volume": 206622.0}, {"date": "2022-06-28", "close": 4.13, "volume": 132204.0}, {"date": "2022-06-29", "close": 4.02, "volume": 128629.0}, {"date": "2022-06-30", "close": 4.08, "volume": 126963.0}, {"date": "2022-07-01", "close": 4.15, "volume": 82577.0}, {"date": "2022-07-05", "close": 4.17, "volume": 179136.0}, {"date": "2022-07-06", "close": 4.17, "volume": 163889.0}, {"date": "2022-07-07", "close": 4.28, "volume": 128453.0}, {"date": "2022-07-08", "close": 4.28, "volume": 113929.0}, {"date": "2022-07-11", "close": 4.57, "volume": 488609.0}, {"date": "2022-07-12", "close": 4.53, "volume": 284517.0}, {"date": "2022-07-13", "close": 4.6, "volume": 253255.0}, {"date": "2022-07-14", "close": 4.57, "volume": 259593.0}, {"date": "2022-07-15", "close": 4.61, "volume": 260171.0}, {"date": "2022-07-18", "close": 4.72, "volume": 377257.0}, {"date": "2022-07-19", "close": 4.76, "volume": 579272.0}, {"date": "2022-07-20", "close": 4.55, "volume": 391136.0}, {"date": "2022-07-21", "close": 4.59, "volume": 199162.0}, {"date": "2022-07-22", "close": 4.45, "volume": 141740.0}, {"date": "2022-07-25", "close": 4.44, "volume": 187190.0}, {"date": "2022-07-26", "close": 4.53, "volume": 484172.0}, {"date": "2022-07-27", "close": 4.79, "volume": 631811.0}, {"date": "2022-07-28", "close": 4.77, "volume": 521857.0}, {"date": "2022-07-29", "close": 4.79, "volume": 455215.0}, {"date": "2022-08-01", "close": 4.83, "volume": 381372.0}, {"date": "2022-08-02", "close": 4.99, "volume": 303305.0}, {"date": "2022-08-03", "close": 5.06, "volume": 218682.0}, {"date": "2022-08-04", "close": 5.08, "volume": 309111.0}, {"date": "2022-08-05", "close": 5.01, "volume": 350652.0}, {"date": "2022-08-08", "close": 5.09, "volume": 599403.0}, {"date": "2022-08-09", "close": 5.09, "volume": 255317.0}, {"date": "2022-08-10", "close": 4.92, "volume": 486730.0}, {"date": "2022-08-11", "close": 4.95, "volume": 494495.0}, {"date": "2022-08-12", "close": 4.91, "volume": 302952.0}, {"date": "2022-08-15", "close": 5.05, "volume": 379481.0}, {"date": "2022-08-16", "close": 5.1, "volume": 340447.0}, {"date": "2022-08-17", "close": 5.03, "volume": 161965.0}, {"date": "2022-08-18", "close": 4.91, "volume": 364438.0}, {"date": "2022-08-19", "close": 4.85, "volume": 263470.0}, {"date": "2022-08-22", "close": 4.63, "volume": 363607.0}, {"date": "2022-08-23", "close": 4.62, "volume": 225798.0}, {"date": "2022-08-24", "close": 4.58, "volume": 152066.0}, {"date": "2022-08-25", "close": 4.61, "volume": 285234.0}, {"date": "2022-08-26", "close": 4.51, "volume": 284365.0}, {"date": "2022-08-29", "close": 4.5, "volume": 286911.0}, {"date": "2022-08-30", "close": 4.48, "volume": 221948.0}, {"date": "2022-08-31", "close": 4.42, "volume": 204670.0}, {"date": "2022-09-01", "close": 4.3, "volume": 235989.0}, {"date": "2022-09-02", "close": 4.34, "volume": 193118.0}, {"date": "2022-09-06", "close": 4.32, "volume": 169398.0}, {"date": "2022-09-07", "close": 4.34, "volume": 175795.0}, {"date": "2022-09-08", "close": 4.33, "volume": 169709.0}, {"date": "2022-09-09", "close": 4.43, "volume": 162098.0}, {"date": "2022-09-12", "close": 4.36, "volume": 244952.0}, {"date": "2022-09-13", "close": 4.35, "volume": 287692.0}, {"date": "2022-09-14", "close": 4.33, "volume": 238025.0}, {"date": "2022-09-15", "close": 4.28, "volume": 184342.0}, {"date": "2022-09-16", "close": 4.2, "volume": 324117.0}, {"date": "2022-09-19", "close": 4.15, "volume": 154087.0}, {"date": "2022-09-20", "close": 4.09, "volume": 176313.0}, {"date": "2022-09-21", "close": 4.04, "volume": 152727.0}, {"date": "2022-09-22", "close": 3.98, "volume": 371424.0}, {"date": "2022-09-23", "close": 3.91, "volume": 377985.0}, {"date": "2022-09-26", "close": 3.5, "volume": 421999.0}, {"date": "2022-09-27", "close": 3.29, "volume": 872659.0}, {"date": "2022-09-28", "close": 3.47, "volume": 335217.0}, {"date": "2022-09-29", "close": 3.26, "volume": 329434.0}, {"date": "2022-09-30", "close": 3.33, "volume": 352202.0}, {"date": "2022-10-03", "close": 3.45, "volume": 356888.0}, {"date": "2022-10-04", "close": 3.71, "volume": 313687.0}, {"date": "2022-10-05", "close": 3.68, "volume": 161584.0}, {"date": "2022-10-06", "close": 3.58, "volume": 143050.0}, {"date": "2022-10-07", "close": 3.71, "volume": 232164.0}, {"date": "2022-10-10", "close": 3.77, "volume": 271051.0}, {"date": "2022-10-11", "close": 3.71, "volume": 214885.0}, {"date": "2022-10-12", "close": 3.69, "volume": 145249.0}, {"date": "2022-10-13", "close": 3.73, "volume": 130442.0}, {"date": "2022-10-14", "close": 3.68, "volume": 115140.0}, {"date": "2022-10-17", "close": 3.75, "volume": 175750.0}, {"date": "2022-10-18", "close": 3.83, "volume": 198930.0}, {"date": "2022-10-19", "close": 3.84, "volume": 195377.0}, {"date": "2022-10-20", "close": 3.86, "volume": 175401.0}, {"date": "2022-10-21", "close": 3.79, "volume": 252805.0}, {"date": "2022-10-24", "close": 3.81, "volume": 163613.0}, {"date": "2022-10-25", "close": 3.84, "volume": 193885.0}, {"date": "2022-10-26", "close": 3.83, "volume": 159822.0}, {"date": "2022-10-27", "close": 3.7, "volume": 434393.0}, {"date": "2022-10-28", "close": 3.82, "volume": 257666.0}, {"date": "2022-10-31", "close": 3.94, "volume": 430453.0}, {"date": "2022-11-01", "close": 3.92, "volume": 250225.0}, {"date": "2022-11-02", "close": 3.85, "volume": 297846.0}, {"date": "2022-11-03", "close": 3.88, "volume": 334208.0}, {"date": "2022-11-04", "close": 3.63, "volume": 354542.0}, {"date": "2022-11-07", "close": 3.44, "volume": 806550.0}, {"date": "2022-11-08", "close": 3.33, "volume": 602855.0}, {"date": "2022-11-09", "close": 3.35, "volume": 237004.0}, {"date": "2022-11-10", "close": 3.72, "volume": 534344.0}, {"date": "2022-11-11", "close": 3.73, "volume": 328278.0}, {"date": "2022-11-14", "close": 3.58, "volume": 443004.0}, {"date": "2022-11-15", "close": 3.63, "volume": 336615.0}, {"date": "2022-11-16", "close": 3.71, "volume": 309543.0}, {"date": "2022-11-17", "close": 3.75, "volume": 221161.0}, {"date": "2022-11-18", "close": 3.8, "volume": 480846.0}, {"date": "2022-11-21", "close": 3.6, "volume": 248370.0}, {"date": "2022-11-22", "close": 3.54, "volume": 443704.0}, {"date": "2022-11-23", "close": 3.61, "volume": 311843.0}, {"date": "2022-11-25", "close": 3.65, "volume": 180274.0}, {"date": "2022-11-28", "close": 3.52, "volume": 346848.0}, {"date": "2022-11-29", "close": 3.51, "volume": 316825.0}, {"date": "2022-11-30", "close": 3.6, "volume": 284047.0}, {"date": "2022-12-01", "close": 3.56, "volume": 306309.0}, {"date": "2022-12-02", "close": 3.52, "volume": 256478.0}, {"date": "2022-12-05", "close": 3.45, "volume": 213876.0}, {"date": "2022-12-06", "close": 3.41, "volume": 407352.0}, {"date": "2022-12-07", "close": 3.35, "volume": 347326.0}, {"date": "2022-12-08", "close": 3.38, "volume": 239356.0}, {"date": "2022-12-09", "close": 3.48, "volume": 269775.0}, {"date": "2022-12-12", "close": 3.49, "volume": 262592.0}, {"date": "2022-12-13", "close": 3.45, "volume": 508751.0}, {"date": "2022-12-14", "close": 3.45, "volume": 396684.0}, {"date": "2022-12-15", "close": 3.5, "volume": 483733.0}, {"date": "2022-12-16", "close": 3.45, "volume": 396710.0}, {"date": "2022-12-19", "close": 3.47, "volume": 508227.0}, {"date": "2022-12-20", "close": 3.38, "volume": 1035914.0}, {"date": "2022-12-21", "close": 3.43, "volume": 1341301.0}, {"date": "2022-12-22", "close": 3.44, "volume": 420632.0}, {"date": "2022-12-23", "close": 3.43, "volume": 146206.0}, {"date": "2022-12-27", "close": 3.55, "volume": 367229.0}, {"date": "2022-12-28", "close": 3.41, "volume": 539012.0}, {"date": "2022-12-29", "close": 3.36, "volume": 357931.0}, {"date": "2022-12-30", "close": 3.3, "volume": 641603.0}, {"date": "2023-01-03", "close": 3.16, "volume": 739793.0}, {"date": "2023-01-04", "close": 3.37, "volume": 491640.0}, {"date": "2023-01-05", "close": 3.4, "volume": 266882.0}, {"date": "2023-01-06", "close": 3.47, "volume": 366579.0}, {"date": "2023-01-09", "close": 3.48, "volume": 296871.0}, {"date": "2023-01-10", "close": 3.56, "volume": 429614.0}, {"date": "2023-01-11", "close": 3.7, "volume": 432444.0}, {"date": "2023-01-12", "close": 3.59, "volume": 574679.0}, {"date": "2023-01-13", "close": 3.75, "volume": 349507.0}, {"date": "2023-01-17", "close": 3.76, "volume": 438442.0}, {"date": "2023-01-18", "close": 3.74, "volume": 326444.0}, {"date": "2023-01-19", "close": 3.69, "volume": 340463.0}, {"date": "2023-01-20", "close": 3.76, "volume": 329429.0}, {"date": "2023-01-23", "close": 3.77, "volume": 421265.0}, {"date": "2023-01-24", "close": 3.74, "volume": 360157.0}, {"date": "2023-01-25", "close": 3.73, "volume": 1061581.0}, {"date": "2023-01-26", "close": 3.79, "volume": 314213.0}, {"date": "2023-01-27", "close": 3.83, "volume": 325789.0}, {"date": "2023-01-30", "close": 3.74, "volume": 426440.0}, {"date": "2023-01-31", "close": 3.8, "volume": 205863.0}, {"date": "2023-02-01", "close": 3.81, "volume": 368952.0}, {"date": "2023-02-02", "close": 3.77, "volume": 566866.0}, {"date": "2023-02-03", "close": 3.76, "volume": 208097.0}, {"date": "2023-02-06", "close": 3.82, "volume": 339408.0}, {"date": "2023-02-07", "close": 3.89, "volume": 344402.0}, {"date": "2023-02-08", "close": 3.84, "volume": 253013.0}, {"date": "2023-02-09", "close": 3.78, "volume": 194913.0}, {"date": "2023-02-10", "close": 3.72, "volume": 355610.0}, {"date": "2023-02-13", "close": 3.82, "volume": 244819.0}, {"date": "2023-02-14", "close": 3.83, "volume": 290390.0}, {"date": "2023-02-15", "close": 3.86, "volume": 240658.0}, {"date": "2023-02-16", "close": 3.82, "volume": 350654.0}, {"date": "2023-02-17", "close": 3.87, "volume": 383726.0}, {"date": "2023-02-21", "close": 3.83, "volume": 466100.0}, {"date": "2023-02-22", "close": 3.81, "volume": 226724.0}, {"date": "2023-02-23", "close": 3.79, "volume": 142343.0}, {"date": "2023-02-24", "close": 3.78, "volume": 104329.0}, {"date": "2023-02-27", "close": 3.82, "volume": 248674.0}, {"date": "2023-02-28", "close": 3.8, "volume": 109901.0}, {"date": "2023-03-01", "close": 3.79, "volume": 191377.0}, {"date": "2023-03-02", "close": 3.77, "volume": 159932.0}, {"date": "2023-03-03", "close": 3.82, "volume": 180151.0}, {"date": "2023-03-06", "close": 3.81, "volume": 193183.0}, {"date": "2023-03-07", "close": 3.81, "volume": 181830.0}, {"date": "2023-03-08", "close": 3.8, "volume": 209172.0}, {"date": "2023-03-09", "close": 3.71, "volume": 181410.0}, {"date": "2023-03-10", "close": 3.45, "volume": 632583.0}, {"date": "2023-03-13", "close": 3.38, "volume": 404460.0}, {"date": "2023-03-14", "close": 3.49, "volume": 388565.0}, {"date": "2023-03-15", "close": 3.4, "volume": 345323.0}, {"date": "2023-03-16", "close": 3.44, "volume": 216595.0}, {"date": "2023-03-17", "close": 3.39, "volume": 439437.0}, {"date": "2023-03-20", "close": 3.39, "volume": 279666.0}, {"date": "2023-03-21", "close": 3.56, "volume": 239002.0}, {"date": "2023-03-22", "close": 3.52, "volume": 215554.0}, {"date": "2023-03-23", "close": 3.49, "volume": 198450.0}, {"date": "2023-03-24", "close": 3.57, "volume": 138375.0}, {"date": "2023-03-27", "close": 3.61, "volume": 157380.0}, {"date": "2023-03-28", "close": 3.65, "volume": 184257.0}, {"date": "2023-03-29", "close": 3.67, "volume": 201222.0}, {"date": "2023-03-30", "close": 3.61, "volume": 338894.0}, {"date": "2023-03-31", "close": 3.72, "volume": 756493.0}, {"date": "2023-04-03", "close": 3.7, "volume": 339345.0}, {"date": "2023-04-04", "close": 3.63, "volume": 204202.0}, {"date": "2023-04-05", "close": 3.76, "volume": 393305.0}, {"date": "2023-04-06", "close": 3.7, "volume": 293360.0}, {"date": "2023-04-10", "close": 3.75, "volume": 583581.0}, {"date": "2023-04-11", "close": 3.72, "volume": 531333.0}, {"date": "2023-04-12", "close": 3.8, "volume": 382107.0}, {"date": "2023-04-13", "close": 3.83, "volume": 514489.0}, {"date": "2023-04-14", "close": 3.61, "volume": 445930.0}, {"date": "2023-04-17", "close": 3.66, "volume": 354144.0}, {"date": "2023-04-18", "close": 3.51, "volume": 365797.0}, {"date": "2023-04-19", "close": 3.53, "volume": 394958.0}, {"date": "2023-04-20", "close": 3.56, "volume": 314531.0}, {"date": "2023-04-21", "close": 3.5, "volume": 198500.0}, {"date": "2023-04-24", "close": 3.58, "volume": 410220.0}, {"date": "2023-04-25", "close": 3.43, "volume": 412646.0}, {"date": "2023-04-26", "close": 3.43, "volume": 194058.0}, {"date": "2023-04-27", "close": 3.47, "volume": 230442.0}, {"date": "2023-04-28", "close": 3.48, "volume": 173363.0}, {"date": "2023-05-01", "close": 3.41, "volume": 425925.0}, {"date": "2023-05-02", "close": 3.27, "volume": 411644.0}, {"date": "2023-05-03", "close": 3.28, "volume": 285120.0}, {"date": "2023-05-04", "close": 3.3, "volume": 247989.0}, {"date": "2023-05-05", "close": 3.35, "volume": 349653.0}, {"date": "2023-05-08", "close": 3.37, "volume": 179142.0}, {"date": "2023-05-09", "close": 3.31, "volume": 197555.0}, {"date": "2023-05-10", "close": 3.35, "volume": 190032.0}, {"date": "2023-05-11", "close": 3.33, "volume": 209077.0}, {"date": "2023-05-12", "close": 3.32, "volume": 158882.0}, {"date": "2023-05-15", "close": 3.19, "volume": 771570.0}, {"date": "2023-05-16", "close": 3.07, "volume": 447789.0}, {"date": "2023-05-17", "close": 3.13, "volume": 349943.0}, {"date": "2023-05-18", "close": 3.17, "volume": 281532.0}, {"date": "2023-05-19", "close": 3.11, "volume": 184681.0}, {"date": "2023-05-22", "close": 3.05, "volume": 547857.0}, {"date": "2023-05-23", "close": 3.05, "volume": 394674.0}, {"date": "2023-05-24", "close": 3.04, "volume": 254321.0}, {"date": "2023-05-25", "close": 3.0, "volume": 339394.0}, {"date": "2023-05-26", "close": 3.05, "volume": 285509.0}, {"date": "2023-05-30", "close": 3.11, "volume": 248385.0}, {"date": "2023-05-31", "close": 3.1, "volume": 172868.0}, {"date": "2023-06-01", "close": 3.07, "volume": 456160.0}, {"date": "2023-06-02", "close": 3.19, "volume": 329521.0}, {"date": "2023-06-05", "close": 3.18, "volume": 168085.0}, {"date": "2023-06-06", "close": 3.3, "volume": 166032.0}, {"date": "2023-06-07", "close": 3.4, "volume": 251678.0}, {"date": "2023-06-08", "close": 3.43, "volume": 176877.0}, {"date": "2023-06-09", "close": 3.41, "volume": 152060.0}, {"date": "2023-06-12", "close": 3.32, "volume": 248456.0}, {"date": "2023-06-13", "close": 3.37, "volume": 157754.0}, {"date": "2023-06-14", "close": 3.3, "volume": 205920.0}, {"date": "2023-06-15", "close": 3.32, "volume": 148963.0}, {"date": "2023-06-16", "close": 3.36, "volume": 236851.0}, {"date": "2023-06-20", "close": 3.41, "volume": 174975.0}, {"date": "2023-06-21", "close": 3.34, "volume": 154184.0}, {"date": "2023-06-22", "close": 3.32, "volume": 147727.0}, {"date": "2023-06-23", "close": 3.32, "volume": 114320.0}, {"date": "2023-06-26", "close": 3.41, "volume": 228983.0}, {"date": "2023-06-27", "close": 3.47, "volume": 167314.0}, {"date": "2023-06-28", "close": 3.48, "volume": 126851.0}, {"date": "2023-06-29", "close": 3.48, "volume": 256026.0}, {"date": "2023-06-30", "close": 3.49, "volume": 210593.0}, {"date": "2023-07-03", "close": 3.51, "volume": 112963.0}, {"date": "2023-07-05", "close": 3.49, "volume": 285862.0}, {"date": "2023-07-06", "close": 3.47, "volume": 165692.0}, {"date": "2023-07-07", "close": 3.52, "volume": 122797.0}, {"date": "2023-07-10", "close": 3.56, "volume": 126950.0}, {"date": "2023-07-11", "close": 3.6, "volume": 121838.0}, {"date": "2023-07-12", "close": 3.64, "volume": 199349.0}, {"date": "2023-07-13", "close": 3.68, "volume": 140297.0}, {"date": "2023-07-14", "close": 3.67, "volume": 147408.0}, {"date": "2023-07-17", "close": 3.75, "volume": 206719.0}, {"date": "2023-07-18", "close": 3.72, "volume": 214501.0}, {"date": "2023-07-19", "close": 3.75, "volume": 200407.0}, {"date": "2023-07-20", "close": 3.58, "volume": 325358.0}, {"date": "2023-07-21", "close": 3.6, "volume": 146693.0}, {"date": "2023-07-24", "close": 3.63, "volume": 163159.0}, {"date": "2023-07-25", "close": 3.59, "volume": 214418.0}, {"date": "2023-07-26", "close": 3.74, "volume": 392735.0}, {"date": "2023-07-27", "close": 3.7, "volume": 311498.0}, {"date": "2023-07-28", "close": 3.81, "volume": 310578.0}, {"date": "2023-07-31", "close": 3.92, "volume": 672308.0}, {"date": "2023-08-01", "close": 3.92, "volume": 325961.0}, {"date": "2023-08-02", "close": 3.88, "volume": 830571.0}, {"date": "2023-08-03", "close": 3.73, "volume": 2101257.0}, {"date": "2023-08-04", "close": 3.48, "volume": 752917.0}, {"date": "2023-08-07", "close": 3.4, "volume": 915318.0}, {"date": "2023-08-08", "close": 3.37, "volume": 236763.0}, {"date": "2023-08-09", "close": 3.41, "volume": 420880.0}, {"date": "2023-08-10", "close": 3.41, "volume": 227627.0}, {"date": "2023-08-11", "close": 3.47, "volume": 230566.0}, {"date": "2023-08-14", "close": 3.44, "volume": 296137.0}, {"date": "2023-08-15", "close": 3.35, "volume": 385815.0}, {"date": "2023-08-16", "close": 3.45, "volume": 230145.0}, {"date": "2023-08-17", "close": 3.33, "volume": 266594.0}, {"date": "2023-08-18", "close": 3.34, "volume": 308088.0}, {"date": "2023-08-21", "close": 3.32, "volume": 184203.0}, {"date": "2023-08-22", "close": 3.35, "volume": 123846.0}, {"date": "2023-08-23", "close": 3.38, "volume": 142092.0}, {"date": "2023-08-24", "close": 3.44, "volume": 128289.0}, {"date": "2023-08-25", "close": 3.46, "volume": 146340.0}, {"date": "2023-08-28", "close": 3.48, "volume": 104757.0}, {"date": "2023-08-29", "close": 3.5, "volume": 150802.0}, {"date": "2023-08-30", "close": 3.5, "volume": 116620.0}, {"date": "2023-08-31", "close": 3.47, "volume": 167986.0}, {"date": "2023-09-01", "close": 3.48, "volume": 372322.0}, {"date": "2023-09-05", "close": 3.52, "volume": 197443.0}, {"date": "2023-09-06", "close": 3.46, "volume": 124908.0}, {"date": "2023-09-07", "close": 3.54, "volume": 137857.0}, {"date": "2023-09-08", "close": 3.54, "volume": 120065.0}, {"date": "2023-09-11", "close": 3.61, "volume": 136489.0}, {"date": "2023-09-12", "close": 3.61, "volume": 185674.0}, {"date": "2023-09-13", "close": 3.61, "volume": 179081.0}, {"date": "2023-09-14", "close": 3.7, "volume": 186710.0}, {"date": "2023-09-15", "close": 3.75, "volume": 212025.0}, {"date": "2023-09-18", "close": 3.69, "volume": 350974.0}, {"date": "2023-09-19", "close": 3.69, "volume": 238596.0}, {"date": "2023-09-20", "close": 3.67, "volume": 110948.0}, {"date": "2023-09-21", "close": 3.59, "volume": 155886.0}, {"date": "2023-09-22", "close": 3.64, "volume": 196389.0}, {"date": "2023-09-25", "close": 3.58, "volume": 172877.0}, {"date": "2023-09-26", "close": 3.46, "volume": 171096.0}, {"date": "2023-09-27", "close": 3.47, "volume": 112319.0}, {"date": "2023-09-28", "close": 3.51, "volume": 208953.0}, {"date": "2023-09-29", "close": 3.53, "volume": 170155.0}, {"date": "2023-10-02", "close": 3.45, "volume": 124060.0}, {"date": "2023-10-03", "close": 3.35, "volume": 422658.0}, {"date": "2023-10-04", "close": 3.31, "volume": 193941.0}, {"date": "2023-10-05", "close": 3.39, "volume": 119462.0}, {"date": "2023-10-06", "close": 3.44, "volume": 104782.0}, {"date": "2023-10-09", "close": 3.46, "volume": 115920.0}, {"date": "2023-10-10", "close": 3.54, "volume": 145604.0}, {"date": "2023-10-11", "close": 3.56, "volume": 80080.0}, {"date": "2023-10-12", "close": 3.5, "volume": 132139.0}, {"date": "2023-10-13", "close": 3.5, "volume": 56071.0}, {"date": "2023-10-16", "close": 3.61, "volume": 197820.0}, {"date": "2023-10-17", "close": 3.69, "volume": 196119.0}, {"date": "2023-10-18", "close": 3.6, "volume": 147680.0}, {"date": "2023-10-19", "close": 3.48, "volume": 149505.0}, {"date": "2023-10-20", "close": 3.47, "volume": 211064.0}, {"date": "2023-10-23", "close": 3.43, "volume": 235401.0}, {"date": "2023-10-24", "close": 3.24, "volume": 640108.0}, {"date": "2023-10-25", "close": 3.21, "volume": 259926.0}, {"date": "2023-10-26", "close": 3.36, "volume": 223725.0}, {"date": "2023-10-27", "close": 3.31, "volume": 271188.0}, {"date": "2023-10-30", "close": 3.21, "volume": 226101.0}, {"date": "2023-10-31", "close": 3.25, "volume": 116655.0}, {"date": "2023-11-01", "close": 3.19, "volume": 138869.0}, {"date": "2023-11-02", "close": 3.32, "volume": 194843.0}, {"date": "2023-11-03", "close": 3.45, "volume": 301510.0}, {"date": "2023-11-06", "close": 3.41, "volume": 162304.0}, {"date": "2023-11-07", "close": 3.5, "volume": 200878.0}, {"date": "2023-11-08", "close": 3.47, "volume": 236063.0}, {"date": "2023-11-09", "close": 3.43, "volume": 149047.0}, {"date": "2023-11-10", "close": 3.43, "volume": 136416.0}, {"date": "2023-11-13", "close": 3.4, "volume": 122685.0}, {"date": "2023-11-14", "close": 3.52, "volume": 284553.0}, {"date": "2023-11-15", "close": 3.6, "volume": 214565.0}, {"date": "2023-11-16", "close": 3.53, "volume": 167817.0}, {"date": "2023-11-17", "close": 3.55, "volume": 135088.0}, {"date": "2023-11-20", "close": 3.55, "volume": 283977.0}, {"date": "2023-11-21", "close": 3.55, "volume": 187924.0}, {"date": "2023-11-22", "close": 3.6, "volume": 231961.0}, {"date": "2023-11-24", "close": 3.7, "volume": 122719.0}, {"date": "2023-11-27", "close": 3.63, "volume": 179663.0}, {"date": "2023-11-28", "close": 3.63, "volume": 103323.0}, {"date": "2023-11-29", "close": 3.62, "volume": 213015.0}, {"date": "2023-11-30", "close": 3.75, "volume": 269019.0}, {"date": "2023-12-01", "close": 3.89, "volume": 668291.0}, {"date": "2023-12-04", "close": 3.87, "volume": 237544.0}, {"date": "2023-12-05", "close": 3.87, "volume": 227662.0}, {"date": "2023-12-06", "close": 3.78, "volume": 207107.0}, {"date": "2023-12-07", "close": 3.85, "volume": 197486.0}, {"date": "2023-12-08", "close": 3.77, "volume": 166590.0}, {"date": "2023-12-11", "close": 3.78, "volume": 219391.0}, {"date": "2023-12-12", "close": 3.78, "volume": 177002.0}, {"date": "2023-12-13", "close": 3.86, "volume": 202657.0}, {"date": "2023-12-14", "close": 3.83, "volume": 412351.0}, {"date": "2023-12-15", "close": 3.8, "volume": 560086.0}, {"date": "2023-12-18", "close": 3.69, "volume": 1407087.0}, {"date": "2023-12-19", "close": 3.69, "volume": 920295.0}, {"date": "2023-12-20", "close": 3.68, "volume": 787009.0}, {"date": "2023-12-21", "close": 3.72, "volume": 1023235.0}, {"date": "2023-12-22", "close": 3.74, "volume": 461737.0}, {"date": "2023-12-26", "close": 3.83, "volume": 493263.0}, {"date": "2023-12-27", "close": 3.8, "volume": 441586.0}, {"date": "2023-12-28", "close": 3.8, "volume": 375403.0}, {"date": "2023-12-29", "close": 3.74, "volume": 379557.0}, {"date": "2024-01-02", "close": 3.71, "volume": 999147.0}, {"date": "2024-01-03", "close": 3.75, "volume": 239850.0}, {"date": "2024-01-04", "close": 3.76, "volume": 361325.0}, {"date": "2024-01-05", "close": 3.78, "volume": 260891.0}, {"date": "2024-01-08", "close": 3.82, "volume": 305325.0}, {"date": "2024-01-09", "close": 3.84, "volume": 212502.0}, {"date": "2024-01-10", "close": 3.8, "volume": 250562.0}, {"date": "2024-01-11", "close": 3.77, "volume": 282603.0}, {"date": "2024-01-12", "close": 3.78, "volume": 252917.0}, {"date": "2024-01-16", "close": 3.71, "volume": 204065.0}, {"date": "2024-01-17", "close": 3.68, "volume": 203159.0}, {"date": "2024-01-18", "close": 3.68, "volume": 214725.0}, {"date": "2024-01-19", "close": 3.79, "volume": 332898.0}, {"date": "2024-01-22", "close": 3.75, "volume": 214084.0}, {"date": "2024-01-23", "close": 3.75, "volume": 130685.0}, {"date": "2024-01-24", "close": 3.73, "volume": 97603.0}, {"date": "2024-01-25", "close": 3.76, "volume": 110466.0}, {"date": "2024-01-26", "close": 3.75, "volume": 141336.0}, {"date": "2024-01-29", "close": 3.75, "volume": 104641.0}, {"date": "2024-01-30", "close": 3.67, "volume": 149042.0}, {"date": "2024-01-31", "close": 3.59, "volume": 239064.0}, {"date": "2024-02-01", "close": 3.58, "volume": 329358.0}, {"date": "2024-02-02", "close": 3.54, "volume": 138037.0}, {"date": "2024-02-05", "close": 3.52, "volume": 186003.0}, {"date": "2024-02-06", "close": 3.49, "volume": 191781.0}, {"date": "2024-02-07", "close": 3.44, "volume": 217812.0}, {"date": "2024-02-08", "close": 3.53, "volume": 206640.0}, {"date": "2024-02-09", "close": 3.49, "volume": 242219.0}, {"date": "2024-02-12", "close": 3.52, "volume": 170645.0}, {"date": "2024-02-13", "close": 3.41, "volume": 359688.0}, {"date": "2024-02-14", "close": 3.49, "volume": 191185.0}, {"date": "2024-02-15", "close": 3.56, "volume": 150906.0}, {"date": "2024-02-16", "close": 3.53, "volume": 175389.0}, {"date": "2024-02-20", "close": 3.58, "volume": 215359.0}, {"date": "2024-02-21", "close": 3.72, "volume": 655064.0}, {"date": "2024-02-22", "close": 3.81, "volume": 783799.0}, {"date": "2024-02-23", "close": 3.93, "volume": 779798.0}, {"date": "2024-02-26", "close": 3.76, "volume": 300420.0}, {"date": "2024-02-27", "close": 3.9, "volume": 613746.0}, {"date": "2024-02-28", "close": 3.81, "volume": 161751.0}, {"date": "2024-02-29", "close": 3.84, "volume": 132216.0}, {"date": "2024-03-01", "close": 3.77, "volume": 450638.0}, {"date": "2024-03-04", "close": 3.77, "volume": 257706.0}, {"date": "2024-03-05", "close": 3.79, "volume": 203810.0}, {"date": "2024-03-06", "close": 3.84, "volume": 169874.0}, {"date": "2024-03-07", "close": 3.82, "volume": 144580.0}, {"date": "2024-03-08", "close": 3.82, "volume": 247647.0}, {"date": "2024-03-11", "close": 3.93, "volume": 366075.0}, {"date": "2024-03-12", "close": 4.0, "volume": 400991.0}, {"date": "2024-03-13", "close": 4.16, "volume": 853234.0}, {"date": "2024-03-14", "close": 4.21, "volume": 477420.0}, {"date": "2024-03-15", "close": 4.24, "volume": 338666.0}, {"date": "2024-03-18", "close": 4.47, "volume": 670660.0}, {"date": "2024-03-19", "close": 4.53, "volume": 549601.0}, {"date": "2024-03-20", "close": 4.54, "volume": 431311.0}, {"date": "2024-03-21", "close": 4.54, "volume": 477142.0}, {"date": "2024-03-22", "close": 4.5, "volume": 185054.0}, {"date": "2024-03-25", "close": 4.46, "volume": 238723.0}, {"date": "2024-03-26", "close": 4.38, "volume": 322003.0}, {"date": "2024-03-27", "close": 4.46, "volume": 206740.0}, {"date": "2024-03-28", "close": 4.46, "volume": 284818.0}, {"date": "2024-04-01", "close": 3.67, "volume": 1243369.0}, {"date": "2024-04-02", "close": 3.62, "volume": 804329.0}, {"date": "2024-04-03", "close": 3.65, "volume": 591899.0}, {"date": "2024-04-04", "close": 3.63, "volume": 473927.0}, {"date": "2024-04-05", "close": 3.61, "volume": 637245.0}, {"date": "2024-04-08", "close": 3.31, "volume": 822667.0}, {"date": "2024-04-09", "close": 3.3, "volume": 620158.0}, {"date": "2024-04-10", "close": 3.15, "volume": 532600.0}, {"date": "2024-04-11", "close": 3.25, "volume": 504872.0}, {"date": "2024-04-12", "close": 3.21, "volume": 372391.0}, {"date": "2024-04-15", "close": 3.2, "volume": 396334.0}, {"date": "2024-04-16", "close": 3.24, "volume": 486092.0}, {"date": "2024-04-17", "close": 3.18, "volume": 336236.0}, {"date": "2024-04-18", "close": 3.18, "volume": 238333.0}, {"date": "2024-04-19", "close": 3.19, "volume": 217452.0}, {"date": "2024-04-22", "close": 3.14, "volume": 390540.0}, {"date": "2024-04-23", "close": 3.19, "volume": 219534.0}, {"date": "2024-04-24", "close": 3.2, "volume": 205222.0}, {"date": "2024-04-25", "close": 3.18, "volume": 225428.0}, {"date": "2024-04-26", "close": 3.25, "volume": 155830.0}, {"date": "2024-04-29", "close": 3.18, "volume": 470025.0}, {"date": "2024-04-30", "close": 3.1, "volume": 451825.0}, {"date": "2024-05-01", "close": 3.15, "volume": 385425.0}, {"date": "2024-05-02", "close": 3.14, "volume": 177790.0}, {"date": "2024-05-03", "close": 3.2, "volume": 276988.0}, {"date": "2024-05-06", "close": 3.17, "volume": 252006.0}, {"date": "2024-05-07", "close": 3.16, "volume": 347461.0}, {"date": "2024-05-08", "close": 3.2, "volume": 294845.0}, {"date": "2024-05-09", "close": 3.18, "volume": 162669.0}, {"date": "2024-05-10", "close": 3.18, "volume": 319121.0}, {"date": "2024-05-13", "close": 3.19, "volume": 138278.0}, {"date": "2024-05-14", "close": 3.19, "volume": 228154.0}, {"date": "2024-05-15", "close": 3.23, "volume": 317522.0}, {"date": "2024-05-16", "close": 3.22, "volume": 151358.0}, {"date": "2024-05-17", "close": 3.2, "volume": 255109.0}, {"date": "2024-05-20", "close": 3.2, "volume": 189245.0}, {"date": "2024-05-21", "close": 3.17, "volume": 167824.0}, {"date": "2024-05-22", "close": 3.12, "volume": 372369.0}, {"date": "2024-05-23", "close": 3.09, "volume": 334356.0}, {"date": "2024-05-24", "close": 3.06, "volume": 311046.0}, {"date": "2024-05-28", "close": 2.89, "volume": 1280656.0}, {"date": "2024-05-29", "close": 2.87, "volume": 357247.0}, {"date": "2024-05-30", "close": 2.96, "volume": 240619.0}, {"date": "2024-05-31", "close": 3.02, "volume": 275289.0}, {"date": "2024-06-03", "close": 3.16, "volume": 457666.0}, {"date": "2024-06-04", "close": 3.14, "volume": 216420.0}, {"date": "2024-06-05", "close": 3.05, "volume": 261222.0}, {"date": "2024-06-06", "close": 3.04, "volume": 166749.0}, {"date": "2024-06-07", "close": 2.97, "volume": 258620.0}, {"date": "2024-06-10", "close": 2.93, "volume": 196519.0}, {"date": "2024-06-11", "close": 2.91, "volume": 196551.0}, {"date": "2024-06-12", "close": 2.89, "volume": 277339.0}, {"date": "2024-06-13", "close": 2.89, "volume": 229487.0}, {"date": "2024-06-14", "close": 2.79, "volume": 405666.0}, {"date": "2024-06-17", "close": 2.78, "volume": 326203.0}, {"date": "2024-06-18", "close": 2.75, "volume": 261121.0}, {"date": "2024-06-20", "close": 2.65, "volume": 757672.0}, {"date": "2024-06-21", "close": 2.66, "volume": 352847.0}, {"date": "2024-06-24", "close": 2.68, "volume": 290550.0}, {"date": "2024-06-25", "close": 2.58, "volume": 449531.0}, {"date": "2024-06-26", "close": 2.58, "volume": 340979.0}, {"date": "2024-06-27", "close": 2.57, "volume": 351507.0}, {"date": "2024-06-28", "close": 2.59, "volume": 326377.0}, {"date": "2024-07-01", "close": 2.56, "volume": 227653.0}, {"date": "2024-07-02", "close": 2.5, "volume": 338706.0}, {"date": "2024-07-03", "close": 2.46, "volume": 304213.0}, {"date": "2024-07-05", "close": 2.55, "volume": 434928.0}, {"date": "2024-07-08", "close": 2.53, "volume": 228339.0}, {"date": "2024-07-09", "close": 2.57, "volume": 255310.0}, {"date": "2024-07-10", "close": 2.65, "volume": 311902.0}, {"date": "2024-07-11", "close": 2.74, "volume": 437433.0}, {"date": "2024-07-12", "close": 2.81, "volume": 351810.0}, {"date": "2024-07-15", "close": 2.85, "volume": 454929.0}, {"date": "2024-07-16", "close": 2.96, "volume": 661802.0}, {"date": "2024-07-17", "close": 3.0, "volume": 296330.0}, {"date": "2024-07-18", "close": 2.87, "volume": 357930.0}, {"date": "2024-07-19", "close": 2.61, "volume": 1202876.0}, {"date": "2024-07-22", "close": 2.73, "volume": 372673.0}, {"date": "2024-07-23", "close": 2.69, "volume": 272938.0}, {"date": "2024-07-24", "close": 2.65, "volume": 388380.0}, {"date": "2024-07-25", "close": 2.64, "volume": 257001.0}, {"date": "2024-07-26", "close": 2.73, "volume": 528854.0}, {"date": "2024-07-29", "close": 2.58, "volume": 490896.0}, {"date": "2024-07-30", "close": 2.56, "volume": 227397.0}, {"date": "2024-07-31", "close": 2.52, "volume": 254796.0}, {"date": "2024-08-01", "close": 2.43, "volume": 470393.0}, {"date": "2024-08-02", "close": 2.43, "volume": 484044.0}, {"date": "2024-08-05", "close": 2.36, "volume": 450652.0}, {"date": "2024-08-06", "close": 2.43, "volume": 449809.0}, {"date": "2024-08-07", "close": 2.4, "volume": 247438.0}, {"date": "2024-08-08", "close": 2.35, "volume": 336589.0}, {"date": "2024-08-09", "close": 2.32, "volume": 283654.0}, {"date": "2024-08-12", "close": 2.29, "volume": 298571.0}, {"date": "2024-08-13", "close": 2.34, "volume": 310761.0}, {"date": "2024-08-14", "close": 2.25, "volume": 482275.0}, {"date": "2024-08-15", "close": 2.3, "volume": 370325.0}, {"date": "2024-08-16", "close": 2.31, "volume": 284938.0}, {"date": "2024-08-19", "close": 2.31, "volume": 286752.0}, {"date": "2024-08-20", "close": 2.25, "volume": 299572.0}, {"date": "2024-08-21", "close": 2.3, "volume": 219889.0}, {"date": "2024-08-22", "close": 2.31, "volume": 224355.0}, {"date": "2024-08-23", "close": 2.41, "volume": 237916.0}, {"date": "2024-08-26", "close": 2.47, "volume": 303282.0}, {"date": "2024-08-27", "close": 2.43, "volume": 367370.0}, {"date": "2024-08-28", "close": 2.46, "volume": 126644.0}, {"date": "2024-08-29", "close": 2.43, "volume": 140824.0}, {"date": "2024-08-30", "close": 2.45, "volume": 91446.0}, {"date": "2024-09-03", "close": 2.38, "volume": 217211.0}, {"date": "2024-09-04", "close": 2.35, "volume": 223086.0}, {"date": "2024-09-05", "close": 2.43, "volume": 106410.0}, {"date": "2024-09-06", "close": 2.46, "volume": 189080.0}, {"date": "2024-09-09", "close": 2.41, "volume": 158002.0}, {"date": "2024-09-10", "close": 2.46, "volume": 195776.0}, {"date": "2024-09-11", "close": 2.48, "volume": 324050.0}, {"date": "2024-09-12", "close": 2.61, "volume": 303329.0}, {"date": "2024-09-13", "close": 2.55, "volume": 177262.0}, {"date": "2024-09-16", "close": 2.57, "volume": 240869.0}, {"date": "2024-09-17", "close": 2.62, "volume": 299198.0}, {"date": "2024-09-18", "close": 2.6, "volume": 264502.0}, {"date": "2024-09-19", "close": 2.7, "volume": 285862.0}, {"date": "2024-09-20", "close": 2.63, "volume": 269870.0}, {"date": "2024-09-23", "close": 2.65, "volume": 269390.0}, {"date": "2024-09-24", "close": 2.62, "volume": 318038.0}, {"date": "2024-09-25", "close": 2.58, "volume": 362768.0}, {"date": "2024-09-26", "close": 2.63, "volume": 195212.0}, {"date": "2024-09-27", "close": 2.55, "volume": 437382.0}, {"date": "2024-09-30", "close": 2.52, "volume": 202845.0}, {"date": "2024-10-01", "close": 2.45, "volume": 339818.0}, {"date": "2024-10-02", "close": 2.45, "volume": 124792.0}, {"date": "2024-10-03", "close": 2.44, "volume": 80546.0}, {"date": "2024-10-04", "close": 2.43, "volume": 118173.0}, {"date": "2024-10-07", "close": 2.41, "volume": 229008.0}, {"date": "2024-10-08", "close": 2.44, "volume": 267760.0}, {"date": "2024-10-09", "close": 2.44, "volume": 202648.0}, {"date": "2024-10-10", "close": 2.43, "volume": 195239.0}, {"date": "2024-10-11", "close": 2.48, "volume": 193519.0}, {"date": "2024-10-14", "close": 2.52, "volume": 215552.0}, {"date": "2024-10-15", "close": 2.48, "volume": 236506.0}, {"date": "2024-10-16", "close": 2.49, "volume": 210157.0}, {"date": "2024-10-17", "close": 2.47, "volume": 189291.0}, {"date": "2024-10-18", "close": 2.42, "volume": 148812.0}, {"date": "2024-10-21", "close": 2.35, "volume": 306928.0}, {"date": "2024-10-22", "close": 2.33, "volume": 218559.0}, {"date": "2024-10-23", "close": 2.32, "volume": 169687.0}, {"date": "2024-10-24", "close": 2.38, "volume": 204243.0}, {"date": "2024-10-25", "close": 2.39, "volume": 147802.0}, {"date": "2024-10-28", "close": 2.42, "volume": 155266.0}, {"date": "2024-10-29", "close": 2.41, "volume": 382952.0}, {"date": "2024-10-30", "close": 2.41, "volume": 96878.0}, {"date": "2024-10-31", "close": 2.35, "volume": 123585.0}, {"date": "2024-11-01", "close": 2.37, "volume": 238488.0}, {"date": "2024-11-04", "close": 2.33, "volume": 215702.0}, {"date": "2024-11-05", "close": 2.27, "volume": 209215.0}, {"date": "2024-11-06", "close": 2.26, "volume": 395014.0}, {"date": "2024-11-07", "close": 2.05, "volume": 1676355.0}, {"date": "2024-11-08", "close": 2.06, "volume": 948428.0}, {"date": "2024-11-11", "close": 2.01, "volume": 384599.0}, {"date": "2024-11-12", "close": 1.99, "volume": 415279.0}, {"date": "2024-11-13", "close": 1.95, "volume": 368629.0}, {"date": "2024-11-14", "close": 1.81, "volume": 1014354.0}, {"date": "2024-11-15", "close": 1.79, "volume": 663106.0}, {"date": "2024-11-18", "close": 1.49, "volume": 1353116.0}, {"date": "2024-11-19", "close": 1.65, "volume": 1380905.0}, {"date": "2024-11-20", "close": 1.66, "volume": 708647.0}, {"date": "2024-11-21", "close": 1.59, "volume": 500595.0}, {"date": "2024-11-22", "close": 1.59, "volume": 263910.0}, {"date": "2024-11-25", "close": 1.59, "volume": 458907.0}, {"date": "2024-11-26", "close": 1.61, "volume": 362136.0}, {"date": "2024-11-27", "close": 1.55, "volume": 268039.0}, {"date": "2024-11-29", "close": 1.58, "volume": 240758.0}, {"date": "2024-12-02", "close": 1.48, "volume": 1010926.0}, {"date": "2024-12-03", "close": 1.37, "volume": 583135.0}, {"date": "2024-12-04", "close": 1.4, "volume": 345651.0}, {"date": "2024-12-05", "close": 1.37, "volume": 345156.0}, {"date": "2024-12-06", "close": 1.39, "volume": 443137.0}, {"date": "2024-12-09", "close": 1.43, "volume": 484375.0}, {"date": "2024-12-10", "close": 1.42, "volume": 248994.0}, {"date": "2024-12-11", "close": 1.36, "volume": 330664.0}, {"date": "2024-12-12", "close": 1.38, "volume": 441968.0}, {"date": "2024-12-13", "close": 1.31, "volume": 701482.0}, {"date": "2024-12-16", "close": 1.27, "volume": 780465.0}, {"date": "2024-12-17", "close": 1.24, "volume": 987045.0}, {"date": "2024-12-18", "close": 1.17, "volume": 940793.0}, {"date": "2024-12-19", "close": 1.17, "volume": 435791.0}, {"date": "2024-12-20", "close": 1.21, "volume": 790539.0}, {"date": "2024-12-23", "close": 1.23, "volume": 400052.0}, {"date": "2024-12-24", "close": 1.19, "volume": 234446.0}, {"date": "2024-12-26", "close": 1.29, "volume": 876208.0}, {"date": "2024-12-27", "close": 1.24, "volume": 450736.0}, {"date": "2024-12-30", "close": 1.2, "volume": 819662.0}, {"date": "2024-12-31", "close": 1.35, "volume": 685703.0}, {"date": "2025-01-02", "close": 1.26, "volume": 593599.0}, {"date": "2025-01-03", "close": 1.28, "volume": 653676.0}, {"date": "2025-01-06", "close": 1.22, "volume": 375510.0}, {"date": "2025-01-07", "close": 1.18, "volume": 297881.0}, {"date": "2025-01-08", "close": 1.12, "volume": 600608.0}, {"date": "2025-01-10", "close": 1.18, "volume": 514804.0}, {"date": "2025-01-13", "close": 1.13, "volume": 462487.0}, {"date": "2025-01-14", "close": 1.22, "volume": 495799.0}, {"date": "2025-01-15", "close": 1.27, "volume": 759626.0}, {"date": "2025-01-16", "close": 1.2, "volume": 544476.0}, {"date": "2025-01-17", "close": 1.27, "volume": 205988.0}, {"date": "2025-01-21", "close": 1.23, "volume": 336950.0}, {"date": "2025-01-22", "close": 1.23, "volume": 277579.0}, {"date": "2025-01-23", "close": 1.23, "volume": 129077.0}, {"date": "2025-01-24", "close": 1.25, "volume": 499967.0}, {"date": "2025-01-27", "close": 1.27, "volume": 306584.0}, {"date": "2025-01-28", "close": 1.22, "volume": 264808.0}, {"date": "2025-01-29", "close": 1.21, "volume": 219326.0}, {"date": "2025-01-30", "close": 1.17, "volume": 366969.0}, {"date": "2025-01-31", "close": 1.21, "volume": 281750.0}, {"date": "2025-02-03", "close": 1.16, "volume": 339093.0}, {"date": "2025-02-04", "close": 1.19, "volume": 446154.0}, {"date": "2025-02-05", "close": 1.13, "volume": 724584.0}, {"date": "2025-02-06", "close": 1.07, "volume": 643267.0}, {"date": "2025-02-07", "close": 1.03, "volume": 624378.0}, {"date": "2025-02-10", "close": 1.02, "volume": 303073.0}, {"date": "2025-02-11", "close": 1.03, "volume": 480302.0}, {"date": "2025-02-12", "close": 1.04, "volume": 303561.0}, {"date": "2025-02-13", "close": 1.14, "volume": 523621.0}, {"date": "2025-02-14", "close": 1.08, "volume": 251451.0}, {"date": "2025-02-18", "close": 1.07, "volume": 299799.0}, {"date": "2025-02-19", "close": 1.06, "volume": 262016.0}, {"date": "2025-02-20", "close": 1.06, "volume": 542187.0}, {"date": "2025-02-21", "close": 1.09, "volume": 218898.0}, {"date": "2025-02-24", "close": 1.08, "volume": 185403.0}, {"date": "2025-02-25", "close": 1.05, "volume": 135517.0}, {"date": "2025-02-26", "close": 1.05, "volume": 144219.0}, {"date": "2025-02-27", "close": 1.06, "volume": 125247.0}, {"date": "2025-02-28", "close": 1.12, "volume": 273937.0}, {"date": "2025-03-03", "close": 1.03, "volume": 341213.0}, {"date": "2025-03-04", "close": 1.03, "volume": 370164.0}, {"date": "2025-03-05", "close": 1.05, "volume": 84716.0}, {"date": "2025-03-06", "close": 1.14, "volume": 540056.0}, {"date": "2025-03-07", "close": 1.33, "volume": 786975.0}, {"date": "2025-03-10", "close": 1.19, "volume": 610690.0}, {"date": "2025-03-11", "close": 1.26, "volume": 478662.0}, {"date": "2025-03-12", "close": 1.22, "volume": 328407.0}, {"date": "2025-03-13", "close": 1.27, "volume": 643658.0}, {"date": "2025-03-14", "close": 1.28, "volume": 673151.0}, {"date": "2025-03-17", "close": 1.16, "volume": 377418.0}, {"date": "2025-03-18", "close": 1.2, "volume": 433206.0}, {"date": "2025-03-19", "close": 1.18, "volume": 179571.0}, {"date": "2025-03-20", "close": 1.13, "volume": 191907.0}, {"date": "2025-03-21", "close": 1.16, "volume": 165675.0}, {"date": "2025-03-24", "close": 1.15, "volume": 380301.0}, {"date": "2025-03-25", "close": 1.15, "volume": 247174.0}, {"date": "2025-03-26", "close": 1.15, "volume": 256292.0}, {"date": "2025-03-27", "close": 1.04, "volume": 407326.0}, {"date": "2025-03-28", "close": 1.11, "volume": 424138.0}, {"date": "2025-03-31", "close": 1.16, "volume": 468676.0}, {"date": "2025-04-01", "close": 1.16, "volume": 393891.0}, {"date": "2025-04-02", "close": 1.11, "volume": 309757.0}, {"date": "2025-04-03", "close": 1.05, "volume": 735698.0}, {"date": "2025-04-04", "close": 1.04, "volume": 802637.0}, {"date": "2025-04-07", "close": 1.02, "volume": 913727.0}, {"date": "2025-04-08", "close": 1.02, "volume": 399516.0}, {"date": "2025-04-09", "close": 1.08, "volume": 590164.0}, {"date": "2025-04-10", "close": 1.0, "volume": 444961.0}, {"date": "2025-04-11", "close": 1.03, "volume": 267103.0}, {"date": "2025-04-14", "close": 1.04, "volume": 190774.0}, {"date": "2025-04-15", "close": 1.01, "volume": 290887.0}, {"date": "2025-04-16", "close": 1.01, "volume": 232810.0}, {"date": "2025-04-17", "close": 0.9987, "volume": 328458.0}, {"date": "2025-04-21", "close": 0.9911, "volume": 133260.0}, {"date": "2025-04-22", "close": 1.03, "volume": 134425.0}, {"date": "2025-04-23", "close": 1.02, "volume": 142951.0}, {"date": "2025-04-24", "close": 1.02, "volume": 132270.0}, {"date": "2025-04-25", "close": 1.03, "volume": 230869.0}, {"date": "2025-04-28", "close": 1.05, "volume": 118289.0}, {"date": "2025-04-29", "close": 1.03, "volume": 81434.0}, {"date": "2025-04-30", "close": 1.03, "volume": 223584.0}, {"date": "2025-05-01", "close": 1.01, "volume": 159300.0}, {"date": "2025-05-02", "close": 1.02, "volume": 200348.0}, {"date": "2025-05-05", "close": 1.01, "volume": 263858.0}, {"date": "2025-05-06", "close": 0.9627, "volume": 395824.0}, {"date": "2025-05-07", "close": 0.97, "volume": 210810.0}, {"date": "2025-05-08", "close": 0.959, "volume": 217975.0}, {"date": "2025-05-09", "close": 0.9765, "volume": 166355.0}, {"date": "2025-05-12", "close": 0.9811, "volume": 153620.0}, {"date": "2025-05-13", "close": 0.9972, "volume": 153899.0}, {"date": "2025-05-14", "close": 0.97, "volume": 144236.0}, {"date": "2025-05-15", "close": 0.9421, "volume": 527467.0}, {"date": "2025-05-16", "close": 0.91, "volume": 663571.0}, {"date": "2025-05-19", "close": 0.8488, "volume": 815247.0}, {"date": "2025-05-20", "close": 0.9269, "volume": 1102884.0}, {"date": "2025-05-21", "close": 0.9004, "volume": 141431.0}, {"date": "2025-05-22", "close": 0.92, "volume": 70604.0}, {"date": "2025-05-23", "close": 0.92, "volume": 44434.0}, {"date": "2025-05-27", "close": 0.9554, "volume": 152470.0}, {"date": "2025-05-28", "close": 0.9708, "volume": 152501.0}, {"date": "2025-05-29", "close": 0.9698, "volume": 59347.0}, {"date": "2025-05-30", "close": 0.9868, "volume": 120498.0}, {"date": "2025-06-02", "close": 0.9881, "volume": 222616.0}, {"date": "2025-06-03", "close": 0.9817, "volume": 169173.0}, {"date": "2025-06-04", "close": 0.9922, "volume": 124771.0}, {"date": "2025-06-05", "close": 1.13, "volume": 529778.0}, {"date": "2025-06-06", "close": 1.11, "volume": 149797.0}, {"date": "2025-06-09", "close": 1.2, "volume": 413942.0}, {"date": "2025-06-10", "close": 1.17, "volume": 266286.0}, {"date": "2025-06-11", "close": 1.18, "volume": 169584.0}, {"date": "2025-06-12", "close": 1.19, "volume": 320073.0}, {"date": "2025-06-13", "close": 1.23, "volume": 547413.0}, {"date": "2025-06-16", "close": 1.09, "volume": 365762.0}, {"date": "2025-06-17", "close": 1.05, "volume": 228777.0}, {"date": "2025-06-18", "close": 1.1, "volume": 156386.0}, {"date": "2025-06-20", "close": 1.07, "volume": 78013.0}, {"date": "2025-06-23", "close": 1.08, "volume": 173337.0}, {"date": "2025-06-24", "close": 1.1, "volume": 122457.0}, {"date": "2025-06-25", "close": 1.08, "volume": 56206.0}, {"date": "2025-06-26", "close": 1.1, "volume": 82185.0}, {"date": "2025-06-27", "close": 1.18, "volume": 225115.0}, {"date": "2025-06-30", "close": 1.2, "volume": 471761.0}, {"date": "2025-07-01", "close": 1.14, "volume": 250209.0}, {"date": "2025-07-02", "close": 1.19, "volume": 105258.0}, {"date": "2025-07-03", "close": 1.23, "volume": 151953.0}, {"date": "2025-07-07", "close": 1.15, "volume": 141098.0}, {"date": "2025-07-08", "close": 1.28, "volume": 657071.0}, {"date": "2025-07-09", "close": 1.3, "volume": 243938.0}, {"date": "2025-07-10", "close": 1.29, "volume": 245031.0}, {"date": "2025-07-11", "close": 1.29, "volume": 116719.0}, {"date": "2025-07-14", "close": 1.24, "volume": 128373.0}, {"date": "2025-07-15", "close": 1.24, "volume": 125619.0}, {"date": "2025-07-16", "close": 1.22, "volume": 113054.0}, {"date": "2025-07-17", "close": 1.21, "volume": 175229.0}, {"date": "2025-07-18", "close": 1.14, "volume": 222356.0}, {"date": "2025-07-21", "close": 1.17, "volume": 102376.0}, {"date": "2025-07-22", "close": 1.19, "volume": 156648.0}, {"date": "2025-07-23", "close": 1.25, "volume": 151340.0}, {"date": "2025-07-24", "close": 1.25, "volume": 105084.0}, {"date": "2025-07-25", "close": 1.23, "volume": 101669.0}, {"date": "2025-07-28", "close": 1.2, "volume": 75376.0}, {"date": "2025-07-29", "close": 1.2, "volume": 117251.0}, {"date": "2025-07-30", "close": 1.17, "volume": 46682.0}, {"date": "2025-07-31", "close": 1.16, "volume": 80116.0}, {"date": "2025-08-01", "close": 1.16, "volume": 63729.0}, {"date": "2025-08-04", "close": 1.16, "volume": 73198.0}, {"date": "2025-08-05", "close": 1.19, "volume": 239880.0}, {"date": "2025-08-06", "close": 1.16, "volume": 55231.0}, {"date": "2025-08-07", "close": 1.16, "volume": 151172.0}, {"date": "2025-08-08", "close": 1.13, "volume": 144697.0}, {"date": "2025-08-11", "close": 1.11, "volume": 192487.0}, {"date": "2025-08-12", "close": 1.11, "volume": 122098.0}, {"date": "2025-08-13", "close": 1.12, "volume": 151491.0}, {"date": "2025-08-14", "close": 1.13, "volume": 165067.0}, {"date": "2025-08-15", "close": 1.13, "volume": 79002.0}, {"date": "2025-08-18", "close": 1.15, "volume": 233074.0}, {"date": "2025-08-19", "close": 1.15, "volume": 128575.0}, {"date": "2025-08-20", "close": 1.15, "volume": 89417.0}, {"date": "2025-08-21", "close": 1.17, "volume": 105197.0}, {"date": "2025-08-22", "close": 1.24, "volume": 221618.0}, {"date": "2025-08-25", "close": 1.21, "volume": 121699.0}, {"date": "2025-08-26", "close": 1.23, "volume": 102414.0}, {"date": "2025-08-27", "close": 1.22, "volume": 125680.0}, {"date": "2025-08-28", "close": 1.26, "volume": 255912.0}, {"date": "2025-08-29", "close": 1.24, "volume": 193272.0}, {"date": "2025-09-02", "close": 1.23, "volume": 168738.0}, {"date": "2025-09-03", "close": 1.27, "volume": 148243.0}, {"date": "2025-09-04", "close": 1.24, "volume": 438317.0}, {"date": "2025-09-05", "close": 1.26, "volume": 378170.0}, {"date": "2025-09-08", "close": 1.28, "volume": 789215.0}, {"date": "2025-09-09", "close": 1.31, "volume": 386138.0}, {"date": "2025-09-10", "close": 1.28, "volume": 367912.0}, {"date": "2025-09-11", "close": 1.26, "volume": 204509.0}, {"date": "2025-09-12", "close": 1.31, "volume": 432082.0}, {"date": "2025-09-15", "close": 1.26, "volume": 395757.0}, {"date": "2025-09-16", "close": 1.23, "volume": 546639.0}, {"date": "2025-09-17", "close": 1.17, "volume": 227247.0}, {"date": "2025-09-18", "close": 1.21, "volume": 237604.0}, {"date": "2025-09-19", "close": 1.05, "volume": 542877.0}, {"date": "2025-09-22", "close": 1.12, "volume": 260282.0}, {"date": "2025-09-23", "close": 1.14, "volume": 152078.0}, {"date": "2025-09-24", "close": 1.11, "volume": 220816.0}, {"date": "2025-09-25", "close": 1.07, "volume": 135427.0}, {"date": "2025-09-26", "close": 1.07, "volume": 280050.0}, {"date": "2025-09-29", "close": 1.12, "volume": 200372.0}, {"date": "2025-09-30", "close": 1.11, "volume": 607504.0}, {"date": "2025-10-01", "close": 1.15, "volume": 345662.0}, {"date": "2025-10-02", "close": 1.13, "volume": 156177.0}, {"date": "2025-10-03", "close": 1.17, "volume": 135111.0}, {"date": "2025-10-06", "close": 1.14, "volume": 170530.0}, {"date": "2025-10-07", "close": 1.11, "volume": 169377.0}, {"date": "2025-10-08", "close": 1.14, "volume": 133865.0}, {"date": "2025-10-09", "close": 1.12, "volume": 111683.0}, {"date": "2025-10-10", "close": 1.08, "volume": 192848.0}, {"date": "2025-10-13", "close": 1.07, "volume": 206184.0}, {"date": "2025-10-14", "close": 1.11, "volume": 201018.0}, {"date": "2025-10-15", "close": 1.12, "volume": 160805.0}, {"date": "2025-10-16", "close": 1.09, "volume": 74695.0}, {"date": "2025-10-17", "close": 1.05, "volume": 235029.0}, {"date": "2025-10-20", "close": 1.1, "volume": 201950.0}, {"date": "2025-10-21", "close": 1.09, "volume": 108290.0}, {"date": "2025-10-22", "close": 1.1, "volume": 89961.0}, {"date": "2025-10-23", "close": 1.08, "volume": 186035.0}, {"date": "2025-10-24", "close": 1.1, "volume": 163401.0}, {"date": "2025-10-27", "close": 1.09, "volume": 143067.0}, {"date": "2025-10-28", "close": 1.09, "volume": 86090.0}, {"date": "2025-10-29", "close": 1.06, "volume": 118315.0}, {"date": "2025-10-30", "close": 1.06, "volume": 189004.0}, {"date": "2025-10-31", "close": 1.09, "volume": 135222.0}, {"date": "2025-11-03", "close": 1.08, "volume": 152353.0}, {"date": "2025-11-04", "close": 1.06, "volume": 108280.0}, {"date": "2025-11-05", "close": 1.06, "volume": 128709.0}, {"date": "2025-11-06", "close": 1.06, "volume": 62430.0}, {"date": "2025-11-07", "close": 1.06, "volume": 68997.0}, {"date": "2025-11-10", "close": 1.07, "volume": 139350.0}, {"date": "2025-11-11", "close": 1.04, "volume": 130087.0}, {"date": "2025-11-12", "close": 1.05, "volume": 84303.0}, {"date": "2025-11-13", "close": 1.05, "volume": 197623.0}, {"date": "2025-11-14", "close": 1.05, "volume": 90671.0}, {"date": "2025-11-17", "close": 1.04, "volume": 209936.0}, {"date": "2025-11-18", "close": 1.02, "volume": 164388.0}, {"date": "2025-11-19", "close": 0.9637, "volume": 323788.0}, {"date": "2025-11-20", "close": 0.9727, "volume": 248708.0}, {"date": "2025-11-21", "close": 0.9927, "volume": 143797.0}, {"date": "2025-11-24", "close": 1.03, "volume": 59528.0}, {"date": "2025-11-25", "close": 1.05, "volume": 248518.0}, {"date": "2025-11-26", "close": 1.02, "volume": 131903.0}, {"date": "2025-11-28", "close": 1.03, "volume": 160363.0}, {"date": "2025-12-01", "close": 1.02, "volume": 141513.0}, {"date": "2025-12-02", "close": 1.04, "volume": 81059.0}, {"date": "2025-12-03", "close": 1.04, "volume": 386713.0}, {"date": "2025-12-04", "close": 1.05, "volume": 150641.0}, {"date": "2025-12-05", "close": 1.09, "volume": 471698.0}, {"date": "2025-12-08", "close": 1.12, "volume": 113614.0}, {"date": "2025-12-09", "close": 1.13, "volume": 265249.0}, {"date": "2025-12-10", "close": 1.12, "volume": 233183.0}, {"date": "2025-12-11", "close": 1.21, "volume": 632003.0}, {"date": "2025-12-12", "close": 1.15, "volume": 546118.0}, {"date": "2025-12-15", "close": 1.08, "volume": 245989.0}, {"date": "2025-12-16", "close": 1.02, "volume": 418393.0}, {"date": "2025-12-17", "close": 1.01, "volume": 270154.0}, {"date": "2025-12-18", "close": 1.01, "volume": 394916.0}, {"date": "2025-12-19", "close": 1.04, "volume": 211650.0}, {"date": "2025-12-22", "close": 1.02, "volume": 193001.0}, {"date": "2025-12-23", "close": 1.01, "volume": 166159.0}, {"date": "2025-12-24", "close": 0.9956, "volume": 105303.0}, {"date": "2025-12-26", "close": 0.9951, "volume": 133959.0}, {"date": "2025-12-29", "close": 1.03, "volume": 326351.0}, {"date": "2025-12-30", "close": 1.05, "volume": 414656.0}, {"date": "2025-12-31", "close": 1.04, "volume": 208629.0}, {"date": "2026-01-02", "close": 1.04, "volume": 188586.0}, {"date": "2026-01-05", "close": 1.07, "volume": 167630.0}, {"date": "2026-01-06", "close": 1.02, "volume": 125821.0}, {"date": "2026-01-07", "close": 1.04, "volume": 97559.0}, {"date": "2026-01-08", "close": 1.04, "volume": 150279.0}, {"date": "2026-01-09", "close": 1.05, "volume": 73280.0}, {"date": "2026-01-12", "close": 1.03, "volume": 125548.0}, {"date": "2026-01-13", "close": 1.05, "volume": 61277.0}, {"date": "2026-01-14", "close": 1.06, "volume": 85891.0}, {"date": "2026-01-15", "close": 1.07, "volume": 123950.0}, {"date": "2026-01-16", "close": 1.06, "volume": 119414.0}, {"date": "2026-01-20", "close": 1.06, "volume": 72779.0}, {"date": "2026-01-21", "close": 1.05, "volume": 119875.0}, {"date": "2026-01-22", "close": 1.05, "volume": 112554.0}, {"date": "2026-01-23", "close": 1.05, "volume": 128455.0}, {"date": "2026-01-26", "close": 1.06, "volume": 54280.0}, {"date": "2026-01-27", "close": 1.06, "volume": 95602.0}, {"date": "2026-01-28", "close": 1.06, "volume": 67733.0}, {"date": "2026-01-29", "close": 1.05, "volume": 99083.0}, {"date": "2026-01-30", "close": 1.04, "volume": 81870.0}, {"date": "2026-02-02", "close": 1.05, "volume": 82222.0}, {"date": "2026-02-03", "close": 1.03, "volume": 123883.0}, {"date": "2026-02-04", "close": 1.03, "volume": 57600.0}, {"date": "2026-02-05", "close": 1.01, "volume": 140645.0}, {"date": "2026-02-06", "close": 1.01, "volume": 322769.0}, {"date": "2026-02-09", "close": 1.03, "volume": 297930.0}, {"date": "2026-02-10", "close": 1.03, "volume": 69808.0}, {"date": "2026-02-11", "close": 1.03, "volume": 99535.0}, {"date": "2026-02-12", "close": 1.0, "volume": 338307.0}, {"date": "2026-02-13", "close": 1.0, "volume": 82681.0}, {"date": "2026-02-17", "close": 1.01, "volume": 108578.0}, {"date": "2026-02-18", "close": 1.02, "volume": 100340.0}, {"date": "2026-02-19", "close": 1.01, "volume": 74169.0}, {"date": "2026-02-20", "close": 1.01, "volume": 42083.0}, {"date": "2026-02-23", "close": 1.0, "volume": 80572.0}, {"date": "2026-02-24", "close": 1.01, "volume": 79405.0}, {"date": "2026-02-25", "close": 1.02, "volume": 97026.0}, {"date": "2026-02-26", "close": 1.02, "volume": 103488.0}, {"date": "2026-02-27", "close": 1.02, "volume": 90710.0}, {"date": "2026-03-02", "close": 1.03, "volume": 127554.0}, {"date": "2026-03-03", "close": 1.05, "volume": 195945.0}, {"date": "2026-03-04", "close": 1.06, "volume": 119748.0}, {"date": "2026-03-05", "close": 1.08, "volume": 328845.0}, {"date": "2026-03-06", "close": 1.08, "volume": 157988.0}, {"date": "2026-03-09", "close": 1.08, "volume": 185325.0}, {"date": "2026-03-10", "close": 1.09, "volume": 118323.0}, {"date": "2026-03-11", "close": 1.1, "volume": 188991.0}, {"date": "2026-03-12", "close": 1.09, "volume": 210631.0}, {"date": "2026-03-13", "close": 1.05, "volume": 319923.0}, {"date": "2026-03-16", "close": 0.9801, "volume": 839163.0}, {"date": "2026-03-17", "close": 0.98, "volume": 145868.0}, {"date": "2026-03-18", "close": 0.9651, "volume": 95017.0}, {"date": "2026-03-19", "close": 0.9401, "volume": 214006.0}, {"date": "2026-03-20", "close": 0.9937, "volume": 855426.0}, {"date": "2026-03-23", "close": 0.9675, "volume": 174058.0}, {"date": "2026-03-24", "close": 0.9381, "volume": 86675.0}, {"date": "2026-03-25", "close": 0.947, "volume": 76197.0}, {"date": "2026-03-26", "close": 0.9557, "volume": 188050.0}, {"date": "2026-03-27", "close": 0.9786, "volume": 139816.0}, {"date": "2026-03-30", "close": 1.01, "volume": 385118.0}, {"date": "2026-03-31", "close": 1.01, "volume": 169386.0}, {"date": "2026-04-01", "close": 1.01, "volume": 39784.0}, {"date": "2026-04-02", "close": 1.03, "volume": 44737.0}, {"date": "2026-04-06", "close": 1.05, "volume": 157856.0}, {"date": "2026-04-07", "close": 1.04, "volume": 139227.0}, {"date": "2026-04-08", "close": 1.04, "volume": 106220.0}, {"date": "2026-04-09", "close": 1.04, "volume": 104277.0}, {"date": "2026-04-10", "close": 1.05, "volume": 79783.0}, {"date": "2026-04-13", "close": 1.02, "volume": 163990.0}, {"date": "2026-04-14", "close": 1.03, "volume": 98328.0}, {"date": "2026-04-15", "close": 1.06, "volume": 102740.0}, {"date": "2026-04-16", "close": 1.06, "volume": 56612.0}, {"date": "2026-04-17", "close": 1.06, "volume": 101307.0}, {"date": "2026-04-20", "close": 1.06, "volume": null}, {"date": "2026-04-21", "close": 1.06, "volume": 60146.0}, {"date": "2026-04-22", "close": 1.05, "volume": 121268.0}, {"date": "2026-04-23", "close": 1.06, "volume": 154427.0}, {"date": "2026-04-24", "close": 1.05, "volume": 188049.0}, {"date": "2026-04-27", "close": 1.04, "volume": 84335.0}, {"date": "2026-04-28", "close": 1.02, "volume": 257616.0}, {"date": "2026-04-29", "close": 1.04, "volume": 23756.0}, {"date": "2026-04-30", "close": 1.02, "volume": 113043.0}, {"date": "2026-05-01", "close": 1.03, "volume": 78456.0}, {"date": "2026-05-04", "close": 1.05, "volume": 172545.0}, {"date": "2026-05-05", "close": 1.06, "volume": 123630.0}, {"date": "2026-05-06", "close": 1.07, "volume": 202417.0}, {"date": "2026-05-07", "close": 1.1, "volume": 258327.0}, {"date": "2026-05-08", "close": 1.1, "volume": 149041.0}, {"date": "2026-05-11", "close": 1.07, "volume": 102945.0}, {"date": "2026-05-12", "close": 1.05, "volume": 83184.0}, {"date": "2026-05-13", "close": 1.05, "volume": 53187.0}, {"date": "2026-05-14", "close": 1.05, "volume": 179288.0}, {"date": "2026-05-15", "close": 1.03, "volume": 71545.0}, {"date": "2026-05-18", "close": 1.38, "volume": 15283740.0}, {"date": "2026-05-19", "close": 1.2, "volume": 1962937.0}, {"date": "2026-05-20", "close": 1.21, "volume": 537375.0}, {"date": "2026-05-21", "close": 1.35, "volume": 258059.0}, {"date": "2026-05-22", "close": 1.22, "volume": 456694.0}, {"date": "2026-05-26", "close": 1.2, "volume": 329707.0}, {"date": "2026-05-27", "close": 1.17, "volume": 209630.0}, {"date": "2026-05-28", "close": 1.19, "volume": 110993.0}, {"date": "2026-05-29", "close": 1.2, "volume": 118744.0}, {"date": "2026-06-01", "close": 1.25, "volume": 184752.0}, {"date": "2026-06-02", "close": 1.2, "volume": 116270.0}, {"date": "2026-06-03", "close": 1.19, "volume": 172748.0}, {"date": "2026-06-04", "close": 1.2, "volume": 125079.0}, {"date": "2026-06-05", "close": 1.02, "volume": 1262215.0}, {"date": "2026-06-08", "close": 1.02, "volume": 447062.0}, {"date": "2026-06-09", "close": 1.0, "volume": 364690.0}, {"date": "2026-06-10", "close": 1.01, "volume": 226014.0}, {"date": "2026-06-11", "close": 1.01, "volume": 172651.0}, {"date": "2026-06-12", "close": 1.04, "volume": 204040.0}, {"date": "2026-06-15", "close": 0.99, "volume": 285419.0}, {"date": "2026-06-16", "close": 0.9745, "volume": 290300.0}, {"date": "2026-06-17", "close": 0.9413, "volume": 233974.0}, {"date": "2026-06-18", "close": 0.92, "volume": 331137.0}, {"date": "2026-06-22", "close": 0.9276, "volume": 222758.0}, {"date": "2026-06-23", "close": 0.9413, "volume": 97481.0}, {"date": "2026-06-24", "close": 0.9302, "volume": 122211.0}, {"date": "2026-06-25", "close": 0.935, "volume": 115159.0}, {"date": "2026-06-26", "close": 0.95, "volume": 202214.0}, {"date": "2026-06-29", "close": 0.9464, "volume": 125965.0}, {"date": "2026-06-30", "close": 0.9413, "volume": 134936.0}, {"date": "2026-07-01", "close": 0.9595, "volume": 276298.0}, {"date": "2026-07-02", "close": 0.9505, "volume": 57543.0}, {"date": "2026-07-06", "close": 0.9415, "volume": 136633.0}, {"date": "2026-07-07", "close": 0.9166, "volume": 171325.0}, {"date": "2026-07-08", "close": 0.9001, "volume": 148216.0}, {"date": "2026-07-09", "close": 0.8841, "volume": 227553.0}, {"date": "2026-07-10", "close": 0.8651, "volume": 167421.0}, {"date": "2026-07-13", "close": 0.872, "volume": 148310.0}, {"date": "2026-07-14", "close": 0.8511, "volume": 94774.0}, {"date": "2026-07-15", "close": 0.85, "volume": 168777.0}, {"date": "2026-07-16", "close": 0.8611, "volume": 59483.0}, {"date": "2026-07-17", "close": 0.854, "volume": 80673.0}, {"date": "2026-07-20", "close": 0.83, "volume": 153013.0}, {"date": "2026-07-21", "close": 0.836, "volume": 118195.0}, {"date": "2026-07-22", "close": 0.8364, "volume": 72459.0}, {"date": "2026-07-23", "close": 0.8051, "volume": 98167.0}, {"date": "2026-07-24", "close": 0.8002, "volume": 133780.0}, {"date": "2026-07-27", "close": 0.8, "volume": 87144.0}, {"date": "2026-07-28", "close": 0.81, "volume": 90426.0}, {"date": "2026-07-29", "close": 0.7741, "volume": 177850.0}, {"date": "2026-07-30", "close": 0.8051, "volume": 140118.0}, {"date": "2026-07-31", "close": 0.815, "volume": 137216.0}, {"date": "2026-08-03", "close": 0.861, "volume": 222092.0}, {"date": "2026-08-04", "close": 0.8331, "volume": 94580.0}, {"date": "2026-08-05", "close": 0.8459, "volume": 122675.0}, {"date": "2026-08-06", "close": 0.8307, "volume": 58727.0}, {"date": "2026-08-07", "close": 0.83, "volume": 71895.0}, {"date": "2026-08-10", "close": 0.8041, "volume": 139248.0}, {"date": "2026-08-11", "close": 0.813, "volume": 34070.0}, {"date": "2026-08-12", "close": 0.8006, "volume": 112385.0}, {"date": "2026-08-13", "close": 0.7849, "volume": 73826.0}, {"date": "2026-08-14", "close": 0.79, "volume": 65167.0}, {"date": "2026-08-17", "close": 0.79, "volume": 109588.0}, {"date": "2026-08-18", "close": 0.789, "volume": 124216.0}, {"date": "2026-08-19", "close": 0.784, "volume": 62550.0}, {"date": "2026-08-20", "close": 0.7802, "volume": 112535.0}, {"date": "2026-08-21", "close": 0.8268, "volume": 260333.0}, {"date": "2026-08-24", "close": 0.87, "volume": 377463.0}, {"date": "2026-08-25", "close": 0.892, "volume": 144629.0}, {"date": "2026-08-26", "close": 0.8801, "volume": 96408.0}, {"date": "2026-08-27", "close": 0.8999, "volume": 96787.0}, {"date": "2026-08-28", "close": 0.894, "volume": 101815.0}, {"date": "2026-08-31", "close": 0.9, "volume": 133506.0}, {"date": "2026-09-01", "close": 0.873, "volume": 101476.0}, {"date": "2026-09-02", "close": 0.871, "volume": 89544.0}, {"date": "2026-09-03", "close": 0.8825, "volume": 80482.0}, {"date": "2026-09-04", "close": 0.895, "volume": 219990.0}, {"date": "2026-09-08", "close": 0.9271, "volume": 553549.0}, {"date": "2026-09-09", "close": 0.9328, "volume": 269090.0}, {"date": "2026-09-10", "close": 0.9301, "volume": 169019.0}, {"date": "2026-09-11", "close": 0.9323, "volume": 129317.0}, {"date": "2026-09-14", "close": 0.9901, "volume": 590968.0}, {"date": "2026-09-15", "close": 0.9612, "volume": 159757.0}, {"date": "2026-09-16", "close": 0.9483, "volume": 122889.0}, {"date": "2026-09-17", "close": 0.9599, "volume": 125725.0}, {"date": "2026-09-18", "close": 0.96, "volume": 79075.0}, {"date": "2026-09-21", "close": 0.9546, "volume": 164332.0}, {"date": "2026-09-22", "close": 0.9429, "volume": 93251.0}, {"date": "2026-09-23", "close": 0.9136, "volume": 114756.0}, {"date": "2026-09-24", "close": 0.9139, "volume": 60179.0}, {"date": "2026-09-25", "close": 0.9149, "volume": 79094.0}, {"date": "2026-09-28", "close": 0.9025, "volume": 142566.0}, {"date": "2026-09-29", "close": 0.9144, "volume": 214427.0}, {"date": "2026-09-30", "close": 0.92, "volume": 102682.0}, {"date": "2026-10-01", "close": 0.9099, "volume": 99389.0}, {"date": "2026-10-02", "close": 0.9169, "volume": 54919.0}, {"date": "2026-10-05", "close": 0.9, "volume": 71103.0}, {"date": "2026-10-06", "close": 0.88, "volume": 176044.0}, {"date": "2026-10-07", "close": 0.88, "volume": 107204.0}, {"date": "2026-10-08", "close": 0.8624, "volume": 181960.0}], "refreshing": true}