{"ticker": "SCKT", "overview": {"cik": "944075", "ticker": "SCKT", "name": "SOCKET MOBILE, INC.", "industry": "Electronic Computers", "country": "United States", "sic": "3571", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0000944075-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000944075-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0000944075-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000061", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0002073198-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0000944075-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0002073198-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0000944075-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000944075-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0000944075-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0000944075-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0000944075-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0000944075-26-000043", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 3502.8, "net": -3502.8, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "SCKT", "has_prices": true, "as_of": "2026-09-22", "last": 0.5363, "prev_close": 0.5251, "change": 0.011199999999999988, "change_pct": 0.021329270615120906, "session_volume": 108364.0, "vwap_5": 0.5198644877949999, "vwap_20": 0.6629541298584476, "vwap_60": 1.9663378591698955, "vwap_250": 1.905826254288364, "high_52w": 2.13, "low_52w": 0.3861, "avg_volume_20": 184316.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000944075-26-000079", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Ivan Lazarev", "who_key": "Lazarev Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792350/000094407526000079/0000944075-26-000079-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0000944075-26-000078", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Kevin J. Mills", "who_key": "MILLS KEVIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192160/000094407526000078/0000944075-26-000078-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0000944075-26-000077", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Brenton Earl MacDonald", "who_key": "MacDonald Brenton Earl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677601/000094407526000077/0000944075-26-000077-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0000944075-26-000076", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Charlie Bass", "who_key": "BASS CHARLIE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192161/000094407526000076/0000944075-26-000076-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0000944075-26-000075", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "William L. Parnell Jr", "who_key": "PARNELL WILLIAM L. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713605/000094407526000075/0000944075-26-000075-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0000944075-26-000071", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "David A. Holmes", "who_key": "Holmes David A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 29333.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864423/000094407526000071/0000944075-26-000071-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0000944075-26-000070", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Lynn Zhao", "who_key": "Zhao Lynn", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23833.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CFO files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724840/000094407526000070/0000944075-26-000070-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0000944075-26-000069", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Leonard L. Ott", "who_key": "OTT LEONARD L", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23833.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192169/000094407526000069/0000944075-26-000069-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0000944075-26-000068", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Eric Glaenzer", "who_key": "Glaenzer Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21244.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034608/000094407526000068/0000944075-26-000068-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0000944075-26-000062", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Kevin J. Mills", "who_key": "MILLS KEVIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3502.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director sells $4K of SCKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1192160/000094407526000062/0000944075-26-000062-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "13DG-0002073198-26-000004", "src": "13DG", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Enrico Kevin Mills", "who_key": "Mills Enrico Kevin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Mills Enrico Kevin moves to a 4.9% activist stake in SCKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2073198/0002073198-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0000944075-26-000061", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Brenton Earl MacDonald", "who_key": "MacDonald Brenton Earl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4330.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677601/000094407526000061/0000944075-26-000061-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0000944075-26-000058", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Charlie Bass", "who_key": "BASS CHARLIE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192161/000094407526000058/0000944075-26-000058-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0000944075-26-000057", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "William L. Parnell Jr", "who_key": "PARNELL WILLIAM L. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713605/000094407526000057/0000944075-26-000057-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0000944075-26-000056", "src": "INSIDERS", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Ivan Lazarev", "who_key": "Lazarev Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2390.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SCKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792350/000094407526000056/0000944075-26-000056-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "13DG-0002073198-26-000003", "src": "13DG", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Enrico Kevin Mills", "who_key": "Mills Enrico Kevin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Mills Enrico Kevin moves to a 8.6% activist stake in SCKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2073198/0002073198-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "13DG-0000944075-26-000030", "src": "13DG", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Charlie Bass", "who_key": "BASS CHARLIE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "BASS CHARLIE adjusts its stake in SCKT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1192161/0000944075-26-000030-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}], "recent_buys": [], "institutional": [{"id": "13DG-0002073198-26-000004", "src": "13DG", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Enrico Kevin Mills", "who_key": "Mills Enrico Kevin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Mills Enrico Kevin moves to a 4.9% activist stake in SCKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2073198/0002073198-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "13DG-0002073198-26-000003", "src": "13DG", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Enrico Kevin Mills", "who_key": "Mills Enrico Kevin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Mills Enrico Kevin moves to a 8.6% activist stake in SCKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2073198/0002073198-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "13DG-0000944075-26-000030", "src": "13DG", "ticker": "SCKT", "cik": "944075", "company": "SOCKET MOBILE, INC.", "company_raw": "SOCKET MOBILE, INC.", "who": "Charlie Bass", "who_key": "BASS CHARLIE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "BASS CHARLIE adjusts its stake in SCKT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1192161/0000944075-26-000030-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Socket Mobile, Inc. - Common Stock", "new_value": "SOCKET MOBILE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000944075", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000944075", "applied": 1, "detected_at": "2026-10-27T10:11:51.342069"}]}, "key_people": [{"who": "Kevin J. Mills", "who_key": "MILLS KEVIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3502.8, "net": -3502.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3502.8, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192160/000094407526000062/0000944075-26-000062-index.htm"}], "latest": {"action": "SELL", "amount": 3502.8, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192160/000094407526000062/0000944075-26-000062-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -3502.8}], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0000944075-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000944075-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0000944075-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000061", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0002073198-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0000944075-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0002073198-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0000944075-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000944075-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0000944075-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0000944075-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000944075-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0000944075-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0000944075-26-000043", "price_sensitive": true}], "performance": {"ticker": "SCKT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 2.75, "volume": 17596.0}, {"date": "2016-09-23", "close": 2.77, "volume": 2469.0}, {"date": "2016-09-26", "close": 2.75, "volume": 11313.0}, {"date": "2016-09-27", "close": 2.7, "volume": 17160.0}, {"date": "2016-09-28", "close": 2.63, "volume": 13316.0}, {"date": "2016-09-29", "close": 2.68, "volume": 5437.0}, {"date": "2016-09-30", "close": 2.72, "volume": 11230.0}, {"date": "2016-10-03", "close": 2.71, "volume": 11186.0}, {"date": "2016-10-04", "close": 2.79, "volume": 12556.0}, {"date": "2016-10-05", "close": 2.74, "volume": 15688.0}, {"date": "2016-10-06", "close": 2.7792, "volume": 4244.0}, {"date": "2016-10-07", "close": 2.82, "volume": 16280.0}, {"date": "2016-10-10", "close": 2.7899, "volume": 6861.0}, {"date": "2016-10-11", "close": 2.8, "volume": 7445.0}, {"date": "2016-10-12", "close": 2.9, "volume": 74383.0}, {"date": "2016-10-13", "close": 2.83, "volume": 92909.0}, {"date": "2016-10-14", "close": 2.85, "volume": 850.0}, {"date": "2016-10-17", "close": 2.8201, "volume": 4388.0}, {"date": "2016-10-18", "close": 2.82, "volume": 5452.0}, {"date": "2016-10-19", "close": 2.85, "volume": 43895.0}, {"date": "2016-10-20", "close": 2.84, "volume": 52771.0}, {"date": "2016-10-21", "close": 2.85, "volume": 119716.0}, {"date": "2016-10-24", "close": 2.8, "volume": 105128.0}, {"date": "2016-10-25", "close": 2.81, "volume": 21298.0}, {"date": "2016-10-26", "close": 3.26, "volume": 615849.0}, {"date": "2016-10-27", "close": 3.2, "volume": 128348.0}, {"date": "2016-10-28", "close": 3.11, "volume": 50326.0}, {"date": "2016-10-31", "close": 3.22, "volume": 24131.0}, {"date": "2016-11-01", "close": 3.1, "volume": 10905.0}, {"date": "2016-11-02", "close": 3.07, "volume": 50015.0}, {"date": "2016-11-03", "close": 3.16, "volume": 58511.0}, {"date": "2016-11-04", "close": 3.13, "volume": 63524.0}, {"date": "2016-11-07", "close": 3.24, "volume": 22795.0}, {"date": "2016-11-08", "close": 3.29, "volume": 33417.0}, {"date": "2016-11-09", "close": 3.28, "volume": 19262.0}, {"date": "2016-11-10", "close": 3.3, "volume": 20591.0}, {"date": "2016-11-11", "close": 3.35, "volume": 10588.0}, {"date": "2016-11-14", "close": 3.38, "volume": 4829.0}, {"date": "2016-11-15", "close": 3.37, "volume": 6510.0}, {"date": "2016-11-16", "close": 3.3684, "volume": 14041.0}, {"date": "2016-11-17", "close": 3.38, "volume": 11596.0}, {"date": "2016-11-18", "close": 3.38, "volume": 9572.0}, {"date": "2016-11-21", "close": 3.37, "volume": 13948.0}, {"date": "2016-11-22", "close": 3.38, "volume": 25483.0}, {"date": "2016-11-23", "close": 3.34, "volume": 5995.0}, {"date": "2016-11-25", "close": 3.29, "volume": 2418.0}, {"date": "2016-11-28", "close": 3.2539, "volume": 7635.0}, {"date": "2016-11-29", "close": 3.2, "volume": 11252.0}, {"date": "2016-11-30", "close": 3.35, "volume": 28165.0}, {"date": "2016-12-01", "close": 3.42, "volume": 26890.0}, {"date": "2016-12-02", "close": 3.39, "volume": 12829.0}, {"date": "2016-12-05", "close": 3.46, "volume": 22206.0}, {"date": "2016-12-06", "close": 3.53, "volume": 21056.0}, {"date": "2016-12-07", "close": 3.63, "volume": 33337.0}, {"date": "2016-12-08", "close": 3.77, "volume": 40195.0}, {"date": "2016-12-09", "close": 3.89, "volume": 55059.0}, {"date": "2016-12-12", "close": 3.99, "volume": 62641.0}, {"date": "2016-12-13", "close": 4.06, "volume": 42489.0}, {"date": "2016-12-14", "close": 3.81, "volume": 16892.0}, {"date": "2016-12-15", "close": 3.9, "volume": 10594.0}, {"date": "2016-12-16", "close": 3.89, "volume": 3954.0}, {"date": "2016-12-19", "close": 3.87, "volume": 20170.0}, {"date": "2016-12-20", "close": 3.7, "volume": 5818.0}, {"date": "2016-12-21", "close": 3.61, "volume": 20267.0}, {"date": "2016-12-22", "close": 3.56, "volume": 33883.0}, {"date": "2016-12-23", "close": 3.71, "volume": 4809.0}, {"date": "2016-12-27", "close": 3.83, "volume": 17246.0}, {"date": "2016-12-28", "close": 3.97, "volume": 33465.0}, {"date": "2016-12-29", "close": 3.95, "volume": 19275.0}, {"date": "2016-12-30", "close": 3.84, "volume": 24150.0}, {"date": "2017-01-03", "close": 3.92, "volume": 13276.0}, {"date": "2017-01-04", "close": 3.98, "volume": 12452.0}, {"date": "2017-01-05", "close": 3.98, "volume": 13081.0}, {"date": "2017-01-06", "close": 3.9, "volume": 5019.0}, {"date": "2017-01-09", "close": 3.85, "volume": 7866.0}, {"date": "2017-01-10", "close": 3.96, "volume": 8474.0}, {"date": "2017-01-11", "close": 3.95, "volume": 16280.0}, {"date": "2017-01-12", "close": 3.94, "volume": 9583.0}, {"date": "2017-01-13", "close": 4.0, "volume": 15203.0}, {"date": "2017-01-17", "close": 3.97, "volume": 22653.0}, {"date": "2017-01-18", "close": 3.9, "volume": 25594.0}, {"date": "2017-01-19", "close": 3.93, "volume": 15110.0}, {"date": "2017-01-20", "close": 3.87, "volume": 11844.0}, {"date": "2017-01-23", "close": 3.94, "volume": 10312.0}, {"date": "2017-01-24", "close": 3.9, "volume": 17643.0}, {"date": "2017-01-25", "close": 4.0, "volume": 21336.0}, {"date": "2017-01-26", "close": 3.9899, "volume": 37950.0}, {"date": "2017-01-27", "close": 4.0, "volume": 25965.0}, {"date": "2017-01-30", "close": 4.03, "volume": 17777.0}, {"date": "2017-01-31", "close": 4.05, "volume": 27445.0}, {"date": "2017-02-01", "close": 4.04, "volume": 5516.0}, {"date": "2017-02-02", "close": 4.04, "volume": 717.0}, {"date": "2017-02-03", "close": 4.03, "volume": 1894.0}, {"date": "2017-02-06", "close": 4.01, "volume": 12490.0}, {"date": "2017-02-07", "close": 4.01, "volume": 4552.0}, {"date": "2017-02-08", "close": 3.86, "volume": 15693.0}, {"date": "2017-02-09", "close": 3.9, "volume": 21361.0}, {"date": "2017-02-10", "close": 3.89, "volume": 47245.0}, {"date": "2017-02-13", "close": 3.96, "volume": 15375.0}, {"date": "2017-02-14", "close": 3.93, "volume": 37834.0}, {"date": "2017-02-15", "close": 3.91, "volume": 38512.0}, {"date": "2017-02-16", "close": 4.16, "volume": 126246.0}, {"date": "2017-02-17", "close": 4.08, "volume": 22736.0}, {"date": "2017-02-21", "close": 4.29, "volume": 27439.0}, {"date": "2017-02-22", "close": 4.3828, "volume": 23343.0}, {"date": "2017-02-23", "close": 4.28, "volume": 17740.0}, {"date": "2017-02-24", "close": 4.34, "volume": 10877.0}, {"date": "2017-02-27", "close": 4.3, "volume": 34148.0}, {"date": "2017-02-28", "close": 3.97, "volume": 35147.0}, {"date": "2017-03-01", "close": 4.35, "volume": 87810.0}, {"date": "2017-03-02", "close": 4.4769, "volume": 57464.0}, {"date": "2017-03-03", "close": 4.49, "volume": 22050.0}, {"date": "2017-03-06", "close": 4.68, "volume": 53468.0}, {"date": "2017-03-07", "close": 4.71, "volume": 22071.0}, {"date": "2017-03-08", "close": 4.79, "volume": 25679.0}, {"date": "2017-03-09", "close": 4.8473, "volume": 41944.0}, {"date": "2017-03-10", "close": 4.83, "volume": 16347.0}, {"date": "2017-03-13", "close": 4.6, "volume": 58744.0}, {"date": "2017-03-14", "close": 4.43, "volume": 42742.0}, {"date": "2017-03-15", "close": 4.5, "volume": 7878.0}, {"date": "2017-03-16", "close": 4.52, "volume": 7484.0}, {"date": "2017-03-17", "close": 4.74, "volume": 18400.0}, {"date": "2017-03-20", "close": 4.78, "volume": 11729.0}, {"date": "2017-03-21", "close": 4.64, "volume": 8516.0}, {"date": "2017-03-22", "close": 4.41, "volume": 37469.0}, {"date": "2017-03-23", "close": 4.41, "volume": 5305.0}, {"date": "2017-03-24", "close": 4.3983, "volume": 1993.0}, {"date": "2017-03-27", "close": 4.43, "volume": 9337.0}, {"date": "2017-03-28", "close": 4.26, "volume": 6654.0}, {"date": "2017-03-29", "close": 4.33, "volume": 6959.0}, {"date": "2017-03-30", "close": 4.3, "volume": 6374.0}, {"date": "2017-03-31", "close": 4.29, "volume": 23475.0}, {"date": "2017-04-03", "close": 4.22, "volume": 72857.0}, {"date": "2017-04-04", "close": 4.21, "volume": 11145.0}, {"date": "2017-04-05", "close": 4.28, "volume": 19123.0}, {"date": "2017-04-06", "close": 4.21, "volume": 47119.0}, {"date": "2017-04-07", "close": 4.19, "volume": 33421.0}, {"date": "2017-04-10", "close": 4.22, "volume": 16079.0}, {"date": "2017-04-11", "close": 4.2, "volume": 8015.0}, {"date": "2017-04-12", "close": 4.22, "volume": 8716.0}, {"date": "2017-04-13", "close": 4.21, "volume": 16105.0}, {"date": "2017-04-17", "close": 4.22, "volume": 27012.0}, {"date": "2017-04-18", "close": 4.17, "volume": 12640.0}, {"date": "2017-04-19", "close": 4.28, "volume": 3471.0}, {"date": "2017-04-20", "close": 4.3, "volume": 15883.0}, {"date": "2017-04-21", "close": 4.35, "volume": 7802.0}, {"date": "2017-04-24", "close": 4.43, "volume": 22973.0}, {"date": "2017-04-25", "close": 4.45, "volume": 16857.0}, {"date": "2017-04-26", "close": 4.2877, "volume": 49327.0}, {"date": "2017-04-27", "close": 4.21, "volume": 25060.0}, {"date": "2017-04-28", "close": 4.38, "volume": 199543.0}, {"date": "2017-05-01", "close": 4.25, "volume": 21288.0}, {"date": "2017-05-02", "close": 4.18, "volume": 7178.0}, {"date": "2017-05-03", "close": 4.16, "volume": 22987.0}, {"date": "2017-05-04", "close": 4.17, "volume": 18038.0}, {"date": "2017-05-05", "close": 4.12, "volume": 8550.0}, {"date": "2017-05-08", "close": 4.11, "volume": 26902.0}, {"date": "2017-05-09", "close": 3.93, "volume": 41158.0}, {"date": "2017-05-10", "close": 3.9672, "volume": 23952.0}, {"date": "2017-05-11", "close": 3.92, "volume": 14002.0}, {"date": "2017-05-12", "close": 3.97, "volume": 28133.0}, {"date": "2017-05-15", "close": 4.18, "volume": 38746.0}, {"date": "2017-05-16", "close": 4.05, "volume": 58525.0}, {"date": "2017-05-17", "close": 3.86, "volume": 10676.0}, {"date": "2017-05-18", "close": 3.8695, "volume": 8541.0}, {"date": "2017-05-19", "close": 3.91, "volume": 23772.0}, {"date": "2017-05-22", "close": 3.85, "volume": 41371.0}, {"date": "2017-05-23", "close": 3.85, "volume": 9787.0}, {"date": "2017-05-24", "close": 3.72, "volume": 28659.0}, {"date": "2017-05-25", "close": 3.595, "volume": 37145.0}, {"date": "2017-05-26", "close": 3.66, "volume": 22628.0}, {"date": "2017-05-30", "close": 3.55, "volume": 14218.0}, {"date": "2017-05-31", "close": 3.76, "volume": 58527.0}, {"date": "2017-06-01", "close": 3.72, "volume": 37633.0}, {"date": "2017-06-02", "close": 3.78, "volume": 5154.0}, {"date": "2017-06-05", "close": 3.66, "volume": 10428.0}, {"date": "2017-06-06", "close": 3.6446, "volume": 8317.0}, {"date": "2017-06-07", "close": 3.632, "volume": 10825.0}, {"date": "2017-06-08", "close": 3.81, "volume": 37000.0}, {"date": "2017-06-09", "close": 3.9, "volume": 51791.0}, {"date": "2017-06-12", "close": 3.85, "volume": 45178.0}, {"date": "2017-06-13", "close": 3.99, "volume": 78415.0}, {"date": "2017-06-14", "close": 3.83, "volume": 22445.0}, {"date": "2017-06-15", "close": 3.85, "volume": 880.0}, {"date": "2017-06-16", "close": 3.83, "volume": 31052.0}, {"date": "2017-06-19", "close": 3.9, "volume": 4128.0}, {"date": "2017-06-20", "close": 3.9, "volume": 6557.0}, {"date": "2017-06-21", "close": 3.95, "volume": 3076.0}, {"date": "2017-06-22", "close": 3.93, "volume": 5812.0}, {"date": "2017-06-23", "close": 3.9458, "volume": 8469.0}, {"date": "2017-06-26", "close": 3.87, "volume": 8476.0}, {"date": "2017-06-27", "close": 3.85, "volume": 3419.0}, {"date": "2017-06-28", "close": 4.14, "volume": 64658.0}, {"date": "2017-06-29", "close": 4.012, "volume": 13352.0}, {"date": "2017-06-30", "close": 4.07, "volume": 3116.0}, {"date": "2017-07-03", "close": 4.23, "volume": 25069.0}, {"date": "2017-07-05", "close": 4.16, "volume": 114915.0}, {"date": "2017-07-06", "close": 4.175, "volume": 35056.0}, {"date": "2017-07-07", "close": 4.2, "volume": 28128.0}, {"date": "2017-07-10", "close": 4.21, "volume": 29111.0}, {"date": "2017-07-11", "close": 4.21, "volume": 24140.0}, {"date": "2017-07-12", "close": 4.23, "volume": 19606.0}, {"date": "2017-07-13", "close": 4.19, "volume": 13723.0}, {"date": "2017-07-14", "close": 4.2021, "volume": 58519.0}, {"date": "2017-07-17", "close": 4.08, "volume": 45922.0}, {"date": "2017-07-18", "close": 4.08, "volume": 8974.0}, {"date": "2017-07-19", "close": 4.16, "volume": 30112.0}, {"date": "2017-07-20", "close": 4.22, "volume": 29643.0}, {"date": "2017-07-21", "close": 4.1, "volume": 6756.0}, {"date": "2017-07-24", "close": 4.05, "volume": 8959.0}, {"date": "2017-07-25", "close": 4.01, "volume": 15676.0}, {"date": "2017-07-26", "close": 4.01, "volume": 10576.0}, {"date": "2017-07-27", "close": 4.04, "volume": 17546.0}, {"date": "2017-07-28", "close": 3.88, "volume": 9842.0}, {"date": "2017-07-31", "close": 4.25, "volume": 38650.0}, {"date": "2017-08-01", "close": 4.49, "volume": 67649.0}, {"date": "2017-08-02", "close": 4.3535, "volume": 4253.0}, {"date": "2017-08-03", "close": 4.2501, "volume": 5647.0}, {"date": "2017-08-04", "close": 4.2, "volume": 4039.0}, {"date": "2017-08-07", "close": 4.2305, "volume": 11274.0}, {"date": "2017-08-08", "close": 4.2765, "volume": 18805.0}, {"date": "2017-08-09", "close": 4.23, "volume": 2028.0}, {"date": "2017-08-10", "close": 4.15, "volume": 16590.0}, {"date": "2017-08-11", "close": 4.23, "volume": 7238.0}, {"date": "2017-08-14", "close": 4.13, "volume": 17462.0}, {"date": "2017-08-15", "close": 4.14, "volume": 21161.0}, {"date": "2017-08-16", "close": 4.17, "volume": 4102.0}, {"date": "2017-08-17", "close": 4.02, "volume": 20940.0}, {"date": "2017-08-18", "close": 4.15, "volume": 3370.0}, {"date": "2017-08-21", "close": 3.95, "volume": 15444.0}, {"date": "2017-08-22", "close": 4.02, "volume": 10229.0}, {"date": "2017-08-23", "close": 4.06, "volume": 3951.0}, {"date": "2017-08-24", "close": 4.03, "volume": 5662.0}, {"date": "2017-08-25", "close": 4.04, "volume": 13549.0}, {"date": "2017-08-28", "close": 4.0, "volume": 8980.0}, {"date": "2017-08-29", "close": 4.0176, "volume": 6235.0}, {"date": "2017-08-30", "close": 3.9392, "volume": 7088.0}, {"date": "2017-08-31", "close": 3.93, "volume": 2773.0}, {"date": "2017-09-01", "close": 3.8, "volume": 14461.0}, {"date": "2017-09-05", "close": 3.7711, "volume": 12931.0}, {"date": "2017-09-06", "close": 3.75, "volume": 25018.0}, {"date": "2017-09-07", "close": 3.71, "volume": 8754.0}, {"date": "2017-09-08", "close": 3.68, "volume": 11578.0}, {"date": "2017-09-11", "close": 3.69, "volume": 10369.0}, {"date": "2017-09-12", "close": 3.7, "volume": 21991.0}, {"date": "2017-09-13", "close": 3.64, "volume": 28505.0}, {"date": "2017-09-14", "close": 3.6, "volume": 10927.0}, {"date": "2017-09-15", "close": 3.73, "volume": 24690.0}, {"date": "2017-09-18", "close": 3.73, "volume": 23806.0}, {"date": "2017-09-19", "close": 3.69, "volume": 14838.0}, {"date": "2017-09-20", "close": 3.71, "volume": 8654.0}, {"date": "2017-09-21", "close": 3.6711, "volume": 9478.0}, {"date": "2017-09-22", "close": 3.66, "volume": 12425.0}, {"date": "2017-09-25", "close": 3.66, "volume": 14496.0}, {"date": "2017-09-26", "close": 3.66, "volume": 4885.0}, {"date": "2017-09-27", "close": 3.68, "volume": 3427.0}, {"date": "2017-09-28", "close": 3.6999, "volume": 19608.0}, {"date": "2017-09-29", "close": 3.79, "volume": 51914.0}, {"date": "2017-10-02", "close": 3.69, "volume": 11766.0}, {"date": "2017-10-03", "close": 3.74, "volume": 16093.0}, {"date": "2017-10-04", "close": 3.861, "volume": 176909.0}, {"date": "2017-10-05", "close": 4.02, "volume": 57280.0}, {"date": "2017-10-06", "close": 4.11, "volume": 33555.0}, {"date": "2017-10-09", "close": 4.08, "volume": 26373.0}, {"date": "2017-10-10", "close": 3.89, "volume": 11880.0}, {"date": "2017-10-11", "close": 3.9501, "volume": 16300.0}, {"date": "2017-10-12", "close": 3.96, "volume": 10345.0}, {"date": "2017-10-13", "close": 3.93, "volume": 13646.0}, {"date": "2017-10-16", "close": 3.83, "volume": 10967.0}, {"date": "2017-10-17", "close": 4.0, "volume": 34053.0}, {"date": "2017-10-18", "close": 4.0, "volume": 23984.0}, {"date": "2017-10-19", "close": 3.98, "volume": 24988.0}, {"date": "2017-10-20", "close": 4.03, "volume": 20701.0}, {"date": "2017-10-23", "close": 3.9816, "volume": 15617.0}, {"date": "2017-10-24", "close": 4.01, "volume": 16648.0}, {"date": "2017-10-25", "close": 4.02, "volume": 9251.0}, {"date": "2017-10-26", "close": 4.04, "volume": 27208.0}, {"date": "2017-10-27", "close": 3.82, "volume": 150338.0}, {"date": "2017-10-30", "close": 3.84, "volume": 56991.0}, {"date": "2017-10-31", "close": 3.83, "volume": 59690.0}, {"date": "2017-11-01", "close": 3.7, "volume": 32196.0}, {"date": "2017-11-02", "close": 3.7, "volume": 48675.0}, {"date": "2017-11-03", "close": 3.66, "volume": 11380.0}, {"date": "2017-11-06", "close": 3.42, "volume": 97094.0}, {"date": "2017-11-07", "close": 3.43, "volume": 43132.0}, {"date": "2017-11-08", "close": 3.3922, "volume": 64014.0}, {"date": "2017-11-09", "close": 3.38, "volume": 9318.0}, {"date": "2017-11-10", "close": 3.36, "volume": 35801.0}, {"date": "2017-11-13", "close": 3.3689, "volume": 11979.0}, {"date": "2017-11-14", "close": 3.36, "volume": 21437.0}, {"date": "2017-11-15", "close": 3.3384, "volume": 20054.0}, {"date": "2017-11-16", "close": 3.4, "volume": 26032.0}, {"date": "2017-11-17", "close": 3.49, "volume": 10820.0}, {"date": "2017-11-20", "close": 3.48, "volume": 17450.0}, {"date": "2017-11-21", "close": 3.49, "volume": 7076.0}, {"date": "2017-11-22", "close": 3.6222, "volume": 107355.0}, {"date": "2017-11-24", "close": 3.57, "volume": 22637.0}, {"date": "2017-11-27", "close": 3.46, "volume": 22700.0}, {"date": "2017-11-28", "close": 3.3907, "volume": 33082.0}, {"date": "2017-11-29", "close": 3.5, "volume": 18361.0}, {"date": "2017-11-30", "close": 3.415, "volume": 5377.0}, {"date": "2017-12-01", "close": 3.5, "volume": 14048.0}, {"date": "2017-12-04", "close": 3.39, "volume": 14416.0}, {"date": "2017-12-05", "close": 3.48, "volume": 22980.0}, {"date": "2017-12-06", "close": 3.46, "volume": 22458.0}, {"date": "2017-12-07", "close": 3.4, "volume": 18373.0}, {"date": "2017-12-08", "close": 3.435, "volume": 25681.0}, {"date": "2017-12-11", "close": 3.4201, "volume": 19931.0}, {"date": "2017-12-12", "close": 3.42, "volume": 3691.0}, {"date": "2017-12-13", "close": 3.44, "volume": 12644.0}, {"date": "2017-12-14", "close": 3.45, "volume": 10015.0}, {"date": "2017-12-15", "close": 3.45, "volume": 58015.0}, {"date": "2017-12-18", "close": 3.39, "volume": 14928.0}, {"date": "2017-12-19", "close": 3.44, "volume": 3807.0}, {"date": "2017-12-20", "close": 3.46, "volume": 8688.0}, {"date": "2017-12-21", "close": 3.47, "volume": 31402.0}, {"date": "2017-12-22", "close": 3.44, "volume": 23563.0}, {"date": "2017-12-26", "close": 3.42, "volume": 19169.0}, {"date": "2017-12-27", "close": 3.38, "volume": 36893.0}, {"date": "2017-12-28", "close": 3.54, "volume": 36551.0}, {"date": "2017-12-29", "close": 3.58, "volume": 24635.0}, {"date": "2018-01-02", "close": 3.6, "volume": 20425.0}, {"date": "2018-01-03", "close": 3.58, "volume": 22189.0}, {"date": "2018-01-04", "close": 3.49, "volume": 60984.0}, {"date": "2018-01-05", "close": 3.59, "volume": 23588.0}, {"date": "2018-01-08", "close": 3.56, "volume": 15413.0}, {"date": "2018-01-09", "close": 3.48, "volume": 21475.0}, {"date": "2018-01-10", "close": 3.4699, "volume": 52696.0}, {"date": "2018-01-11", "close": 3.4552, "volume": 2463.0}, {"date": "2018-01-12", "close": 3.5958, "volume": 109440.0}, {"date": "2018-01-16", "close": 3.62, "volume": 50461.0}, {"date": "2018-01-17", "close": 3.53, "volume": 19383.0}, {"date": "2018-01-18", "close": 3.52, "volume": 24514.0}, {"date": "2018-01-19", "close": 3.48, "volume": 16653.0}, {"date": "2018-01-22", "close": 3.495, "volume": 25711.0}, {"date": "2018-01-23", "close": 3.5101, "volume": 20960.0}, {"date": "2018-01-24", "close": 3.5, "volume": 23064.0}, {"date": "2018-01-25", "close": 3.51, "volume": 15166.0}, {"date": "2018-01-26", "close": 3.53, "volume": 8769.0}, {"date": "2018-01-29", "close": 3.5001, "volume": 14149.0}, {"date": "2018-01-30", "close": 3.5, "volume": 12525.0}, {"date": "2018-01-31", "close": 3.5, "volume": 10188.0}, {"date": "2018-02-01", "close": 3.5, "volume": 1320.0}, {"date": "2018-02-02", "close": 4.03, "volume": 552107.0}, {"date": "2018-02-05", "close": 4.019, "volume": 212616.0}, {"date": "2018-02-06", "close": 4.0417, "volume": 87687.0}, {"date": "2018-02-07", "close": 4.09, "volume": 56553.0}, {"date": "2018-02-08", "close": 4.04, "volume": 59632.0}, {"date": "2018-02-09", "close": 4.0, "volume": 154454.0}, {"date": "2018-02-12", "close": 4.02, "volume": 62965.0}, {"date": "2018-02-13", "close": 4.0604, "volume": 40736.0}, {"date": "2018-02-14", "close": 4.11, "volume": 70666.0}, {"date": "2018-02-15", "close": 4.11, "volume": 125216.0}, {"date": "2018-02-16", "close": 3.805, "volume": 264326.0}, {"date": "2018-02-20", "close": 3.78, "volume": 60708.0}, {"date": "2018-02-21", "close": 3.77, "volume": 36083.0}, {"date": "2018-02-22", "close": 3.79, "volume": 31875.0}, {"date": "2018-02-23", "close": 3.7999, "volume": 267750.0}, {"date": "2018-02-26", "close": 3.81, "volume": 95234.0}, {"date": "2018-02-27", "close": 3.8, "volume": 28121.0}, {"date": "2018-02-28", "close": 3.85, "volume": 66469.0}, {"date": "2018-03-01", "close": 3.88, "volume": 78650.0}, {"date": "2018-03-02", "close": 3.91, "volume": 71493.0}, {"date": "2018-03-05", "close": 3.9, "volume": 54074.0}, {"date": "2018-03-06", "close": 3.95, "volume": 64620.0}, {"date": "2018-03-07", "close": 3.88, "volume": 43575.0}, {"date": "2018-03-08", "close": 3.88, "volume": 39800.0}, {"date": "2018-03-09", "close": 4.005, "volume": 190541.0}, {"date": "2018-03-12", "close": 3.77, "volume": 44773.0}, {"date": "2018-03-13", "close": 3.79, "volume": 19556.0}, {"date": "2018-03-14", "close": 3.77, "volume": 29141.0}, {"date": "2018-03-15", "close": 3.71, "volume": 31596.0}, {"date": "2018-03-16", "close": 3.74, "volume": 7847.0}, {"date": "2018-03-19", "close": 3.75, "volume": 16380.0}, {"date": "2018-03-20", "close": 3.7307, "volume": 30363.0}, {"date": "2018-03-21", "close": 3.67, "volume": 58276.0}, {"date": "2018-03-22", "close": 3.64, "volume": 35107.0}, {"date": "2018-03-23", "close": 3.585, "volume": 58255.0}, {"date": "2018-03-26", "close": 3.45, "volume": 51947.0}, {"date": "2018-03-27", "close": 3.35, "volume": 19296.0}, {"date": "2018-03-28", "close": 3.22, "volume": 49167.0}, {"date": "2018-03-29", "close": 3.23, "volume": 137942.0}, {"date": "2018-04-02", "close": 3.29, "volume": 26402.0}, {"date": "2018-04-03", "close": 3.09, "volume": 20887.0}, {"date": "2018-04-04", "close": 3.15, "volume": 30152.0}, {"date": "2018-04-05", "close": 3.22, "volume": 5674.0}, {"date": "2018-04-06", "close": 3.18, "volume": 2188.0}, {"date": "2018-04-09", "close": 3.23, "volume": 11690.0}, {"date": "2018-04-10", "close": 3.22, "volume": 13333.0}, {"date": "2018-04-11", "close": 3.24, "volume": 15945.0}, {"date": "2018-04-12", "close": 3.23, "volume": 346.0}, {"date": "2018-04-13", "close": 3.23, "volume": 14389.0}, {"date": "2018-04-16", "close": 3.16, "volume": 23363.0}, {"date": "2018-04-17", "close": 3.15, "volume": 3981.0}, {"date": "2018-04-18", "close": 3.02, "volume": 17486.0}, {"date": "2018-04-19", "close": 3.02, "volume": 8597.0}, {"date": "2018-04-20", "close": 3.05, "volume": 1656.0}, {"date": "2018-04-23", "close": 3.02, "volume": 5145.0}, {"date": "2018-04-24", "close": 2.8298, "volume": 52678.0}, {"date": "2018-04-25", "close": 2.91, "volume": 47100.0}, {"date": "2018-04-26", "close": 2.9, "volume": 20665.0}, {"date": "2018-04-27", "close": 2.87, "volume": 36548.0}, {"date": "2018-04-30", "close": 2.73, "volume": 4012.0}, {"date": "2018-05-01", "close": 2.93, "volume": 6990.0}, {"date": "2018-05-02", "close": 2.8, "volume": 3949.0}, {"date": "2018-05-03", "close": 2.74, "volume": 15114.0}, {"date": "2018-05-04", "close": 2.84, "volume": 10375.0}, {"date": "2018-05-07", "close": 2.75, "volume": 14420.0}, {"date": "2018-05-08", "close": 2.75, "volume": 7187.0}, {"date": "2018-05-09", "close": 2.77, "volume": 3076.0}, {"date": "2018-05-10", "close": 2.77, "volume": 15233.0}, {"date": "2018-05-11", "close": 2.8395, "volume": 10325.0}, {"date": "2018-05-14", "close": 2.8569, "volume": 6813.0}, {"date": "2018-05-15", "close": 2.8, "volume": 5704.0}, {"date": "2018-05-16", "close": 2.73, "volume": 1540.0}, {"date": "2018-05-17", "close": 2.8618, "volume": 3288.0}, {"date": "2018-05-18", "close": 2.71, "volume": 14214.0}, {"date": "2018-05-21", "close": 2.72, "volume": 14285.0}, {"date": "2018-05-22", "close": 2.82, "volume": 10989.0}, {"date": "2018-05-23", "close": 2.8, "volume": 7763.0}, {"date": "2018-05-24", "close": 2.63, "volume": 26436.0}, {"date": "2018-05-25", "close": 2.66, "volume": 7853.0}, {"date": "2018-05-29", "close": 2.58, "volume": 13907.0}, {"date": "2018-05-30", "close": 2.56, "volume": 13602.0}, {"date": "2018-05-31", "close": 2.5537, "volume": 90165.0}, {"date": "2018-06-01", "close": 2.52, "volume": 14555.0}, {"date": "2018-06-04", "close": 2.35, "volume": 19564.0}, {"date": "2018-06-05", "close": 2.47, "volume": 16880.0}, {"date": "2018-06-06", "close": 2.43, "volume": 4948.0}, {"date": "2018-06-07", "close": 2.41, "volume": 25153.0}, {"date": "2018-06-08", "close": 2.58, "volume": 32017.0}, {"date": "2018-06-11", "close": 2.5644, "volume": 33128.0}, {"date": "2018-06-12", "close": 2.5, "volume": 7139.0}, {"date": "2018-06-13", "close": 2.61, "volume": 13286.0}, {"date": "2018-06-14", "close": 2.52, "volume": 6749.0}, {"date": "2018-06-15", "close": 2.5, "volume": 6396.0}, {"date": "2018-06-18", "close": 2.54, "volume": 6934.0}, {"date": "2018-06-19", "close": 2.51, "volume": 29377.0}, {"date": "2018-06-20", "close": 2.5052, "volume": 15742.0}, {"date": "2018-06-21", "close": 2.4087, "volume": 4022.0}, {"date": "2018-06-22", "close": 2.45, "volume": 13501.0}, {"date": "2018-06-25", "close": 2.45, "volume": 2169.0}, {"date": "2018-06-26", "close": 2.5327, "volume": 8998.0}, {"date": "2018-06-27", "close": 2.49, "volume": 4103.0}, {"date": "2018-06-28", "close": 2.4727, "volume": 620.0}, {"date": "2018-06-29", "close": 2.45, "volume": 1133.0}, {"date": "2018-07-02", "close": 2.4627, "volume": 8233.0}, {"date": "2018-07-03", "close": 2.45, "volume": 3658.0}, {"date": "2018-07-05", "close": 2.45, "volume": 6325.0}, {"date": "2018-07-06", "close": 2.4432, "volume": 3366.0}, {"date": "2018-07-09", "close": 2.4832, "volume": 41091.0}, {"date": "2018-07-10", "close": 2.41, "volume": 3155.0}, {"date": "2018-07-11", "close": 2.4, "volume": 14616.0}, {"date": "2018-07-12", "close": 2.3968, "volume": 21414.0}, {"date": "2018-07-13", "close": 2.4101, "volume": 4739.0}, {"date": "2018-07-16", "close": 2.42, "volume": 11083.0}, {"date": "2018-07-17", "close": 2.56, "volume": 11067.0}, {"date": "2018-07-18", "close": 2.4602, "volume": 10909.0}, {"date": "2018-07-19", "close": 2.45, "volume": 4269.0}, {"date": "2018-07-20", "close": 2.42, "volume": 22965.0}, {"date": "2018-07-23", "close": 2.42, "volume": 463.0}, {"date": "2018-07-24", "close": 2.3547, "volume": 2469.0}, {"date": "2018-07-25", "close": 2.35, "volume": 5455.0}, {"date": "2018-07-26", "close": 2.49, "volume": 45740.0}, {"date": "2018-07-27", "close": 2.43, "volume": 8542.0}, {"date": "2018-07-30", "close": 2.4, "volume": 9508.0}, {"date": "2018-07-31", "close": 2.37, "volume": 2794.0}, {"date": "2018-08-01", "close": 2.31, "volume": 12788.0}, {"date": "2018-08-02", "close": 2.34, "volume": 1997.0}, {"date": "2018-08-03", "close": 2.36, "volume": 3616.0}, {"date": "2018-08-06", "close": 2.3861, "volume": 5168.0}, {"date": "2018-08-07", "close": 2.35, "volume": 330.0}, {"date": "2018-08-08", "close": 2.3283, "volume": 11161.0}, {"date": "2018-08-09", "close": 2.3439, "volume": 588.0}, {"date": "2018-08-10", "close": 2.4553, "volume": 4101.0}, {"date": "2018-08-13", "close": 2.2999, "volume": 19874.0}, {"date": "2018-08-14", "close": 2.31, "volume": 8176.0}, {"date": "2018-08-15", "close": 2.3157, "volume": 10164.0}, {"date": "2018-08-16", "close": 2.43, "volume": 14239.0}, {"date": "2018-08-17", "close": 2.471, "volume": 5112.0}, {"date": "2018-08-20", "close": 2.45, "volume": 2586.0}, {"date": "2018-08-21", "close": 2.36, "volume": 2472.0}, {"date": "2018-08-22", "close": 2.5, "volume": 1850.0}, {"date": "2018-08-23", "close": 2.42, "volume": 5676.0}, {"date": "2018-08-24", "close": 2.45, "volume": 1492.0}, {"date": "2018-08-27", "close": 2.45, "volume": 12603.0}, {"date": "2018-08-28", "close": 2.54, "volume": 3488.0}, {"date": "2018-08-29", "close": 2.54, "volume": 10786.0}, {"date": "2018-08-30", "close": 2.54, "volume": 5985.0}, {"date": "2018-08-31", "close": 2.49, "volume": 10569.0}, {"date": "2018-09-04", "close": 2.45, "volume": 548.0}, {"date": "2018-09-05", "close": 2.31, "volume": 8308.0}, {"date": "2018-09-06", "close": 2.31, "volume": 471.0}, {"date": "2018-09-07", "close": 2.31, "volume": 5097.0}, {"date": "2018-09-10", "close": 2.3, "volume": 11936.0}, {"date": "2018-09-11", "close": 2.305, "volume": 3267.0}, {"date": "2018-09-12", "close": 2.3, "volume": 15050.0}, {"date": "2018-09-13", "close": 2.28, "volume": 4138.0}, {"date": "2018-09-14", "close": 2.28, "volume": 5262.0}, {"date": "2018-09-17", "close": 2.27, "volume": 12243.0}, {"date": "2018-09-18", "close": 2.27, "volume": 12305.0}, {"date": "2018-09-19", "close": 2.25, "volume": 45734.0}, {"date": "2018-09-20", "close": 2.32, "volume": 3807.0}, {"date": "2018-09-21", "close": 2.5, "volume": 6091.0}, {"date": "2018-09-24", "close": 2.41, "volume": 3131.0}, {"date": "2018-09-25", "close": 2.29, "volume": 13913.0}, {"date": "2018-09-26", "close": 2.3187, "volume": 736.0}, {"date": "2018-09-27", "close": 2.3187, "volume": null}, {"date": "2018-09-28", "close": 2.3, "volume": 780.0}, {"date": "2018-10-01", "close": 2.4, "volume": 7355.0}, {"date": "2018-10-02", "close": 2.29, "volume": 2336.0}, {"date": "2018-10-03", "close": 2.26, "volume": 533.0}, {"date": "2018-10-04", "close": 2.24, "volume": 15607.0}, {"date": "2018-10-05", "close": 2.38, "volume": 5468.0}, {"date": "2018-10-08", "close": 2.35, "volume": 2238.0}, {"date": "2018-10-09", "close": 2.321, "volume": 10770.0}, {"date": "2018-10-10", "close": 2.321, "volume": null}, {"date": "2018-10-11", "close": 2.21, "volume": 1155.0}, {"date": "2018-10-12", "close": 2.18, "volume": 4674.0}, {"date": "2018-10-15", "close": 2.15, "volume": 15076.0}, {"date": "2018-10-16", "close": 2.17, "volume": 453.0}, {"date": "2018-10-17", "close": 2.16, "volume": 14982.0}, {"date": "2018-10-18", "close": 2.19, "volume": 12126.0}, {"date": "2018-10-19", "close": 2.11, "volume": 14623.0}, {"date": "2018-10-22", "close": 2.1, "volume": 12806.0}, {"date": "2018-10-23", "close": 2.06, "volume": 8817.0}, {"date": "2018-10-24", "close": 2.05, "volume": 451.0}, {"date": "2018-10-25", "close": 2.03, "volume": 11659.0}, {"date": "2018-10-26", "close": 1.813, "volume": 71928.0}, {"date": "2018-10-29", "close": 1.75, "volume": 12568.0}, {"date": "2018-10-30", "close": 1.73, "volume": 136.0}, {"date": "2018-10-31", "close": 1.7183, "volume": 16358.0}, {"date": "2018-11-01", "close": 1.7298, "volume": 22282.0}, {"date": "2018-11-02", "close": 1.75, "volume": 9097.0}, {"date": "2018-11-05", "close": 1.7, "volume": 11584.0}, {"date": "2018-11-06", "close": 1.8706, "volume": 42692.0}, {"date": "2018-11-07", "close": 2.0632, "volume": 8410.0}, {"date": "2018-11-08", "close": 2.0717, "volume": 9645.0}, {"date": "2018-11-09", "close": 1.9349, "volume": 14735.0}, {"date": "2018-11-12", "close": 1.93, "volume": 251.0}, {"date": "2018-11-13", "close": 2.06, "volume": 985.0}, {"date": "2018-11-14", "close": 1.95, "volume": 5356.0}, {"date": "2018-11-15", "close": 1.86, "volume": 2452.0}, {"date": "2018-11-16", "close": 1.9901, "volume": 4155.0}, {"date": "2018-11-19", "close": 1.91, "volume": 5766.0}, {"date": "2018-11-20", "close": 1.9, "volume": 5264.0}, {"date": "2018-11-21", "close": 1.9, "volume": null}, {"date": "2018-11-23", "close": 1.9, "volume": 649.0}, {"date": "2018-11-26", "close": 1.76, "volume": 14591.0}, {"date": "2018-11-27", "close": 1.85, "volume": 416.0}, {"date": "2018-11-28", "close": 1.81, "volume": 8034.0}, {"date": "2018-11-29", "close": 1.8709, "volume": 12729.0}, {"date": "2018-11-30", "close": 1.85, "volume": 10085.0}, {"date": "2018-12-03", "close": 1.85, "volume": 9268.0}, {"date": "2018-12-04", "close": 1.91, "volume": 4682.0}, {"date": "2018-12-06", "close": 1.76, "volume": 22670.0}, {"date": "2018-12-07", "close": 1.76, "volume": 5476.0}, {"date": "2018-12-10", "close": 1.76, "volume": 10084.0}, {"date": "2018-12-11", "close": 1.76, "volume": 1734.0}, {"date": "2018-12-12", "close": 1.75, "volume": 13484.0}, {"date": "2018-12-13", "close": 1.75, "volume": 23566.0}, {"date": "2018-12-14", "close": 1.74, "volume": 8654.0}, {"date": "2018-12-17", "close": 1.91, "volume": 12429.0}, {"date": "2018-12-18", "close": 1.92, "volume": 411.0}, {"date": "2018-12-19", "close": 1.9419, "volume": 341.0}, {"date": "2018-12-20", "close": 1.7, "volume": 168.0}, {"date": "2018-12-21", "close": 1.45, "volume": 25966.0}, {"date": "2018-12-24", "close": 1.48, "volume": 18736.0}, {"date": "2018-12-26", "close": 1.55, "volume": 8336.0}, {"date": "2018-12-27", "close": 1.4, "volume": 9605.0}, {"date": "2018-12-28", "close": 1.45, "volume": 13828.0}, {"date": "2018-12-31", "close": 1.5, "volume": 24963.0}, {"date": "2019-01-02", "close": 1.58, "volume": 3817.0}, {"date": "2019-01-03", "close": 1.55, "volume": 3421.0}, {"date": "2019-01-04", "close": 1.6063, "volume": 24387.0}, {"date": "2019-01-07", "close": 1.88, "volume": 13468.0}, {"date": "2019-01-08", "close": 2.0301, "volume": 24285.0}, {"date": "2019-01-09", "close": 2.0508, "volume": 9036.0}, {"date": "2019-01-10", "close": 2.11, "volume": 1613.0}, {"date": "2019-01-11", "close": 2.15, "volume": 5797.0}, {"date": "2019-01-14", "close": 2.0, "volume": 3679.0}, {"date": "2019-01-15", "close": 2.05, "volume": 4188.0}, {"date": "2019-01-16", "close": 1.94, "volume": 2013.0}, {"date": "2019-01-17", "close": 2.03, "volume": 10446.0}, {"date": "2019-01-18", "close": 2.05, "volume": 7432.0}, {"date": "2019-01-22", "close": 1.91, "volume": 13585.0}, {"date": "2019-01-23", "close": 2.0, "volume": 7965.0}, {"date": "2019-01-24", "close": 1.959, "volume": 340.0}, {"date": "2019-01-25", "close": 1.91, "volume": 4557.0}, {"date": "2019-01-28", "close": 2.0, "volume": 25575.0}, {"date": "2019-01-29", "close": 2.0254, "volume": 4371.0}, {"date": "2019-01-30", "close": 2.0, "volume": 897.0}, {"date": "2019-01-31", "close": 1.9, "volume": 22762.0}, {"date": "2019-02-01", "close": 1.9015, "volume": 2192.0}, {"date": "2019-02-04", "close": 1.9801, "volume": 463.0}, {"date": "2019-02-05", "close": 1.95, "volume": 8287.0}, {"date": "2019-02-06", "close": 1.95, "volume": 3632.0}, {"date": "2019-02-07", "close": 1.9, "volume": 23586.0}, {"date": "2019-02-08", "close": 1.9, "volume": 9581.0}, {"date": "2019-02-11", "close": 2.0105, "volume": 3269.0}, {"date": "2019-02-12", "close": 1.9997, "volume": 1738.0}, {"date": "2019-02-13", "close": 2.0001, "volume": 9266.0}, {"date": "2019-02-14", "close": 1.9607, "volume": 52492.0}, {"date": "2019-02-15", "close": 1.9, "volume": 24966.0}, {"date": "2019-02-19", "close": 2.0, "volume": 11300.0}, {"date": "2019-02-20", "close": 1.95, "volume": 9132.0}, {"date": "2019-02-21", "close": 2.01, "volume": 7306.0}, {"date": "2019-02-22", "close": 1.94, "volume": 2437.0}, {"date": "2019-02-25", "close": 1.9772, "volume": 8246.0}, {"date": "2019-02-26", "close": 1.95, "volume": 5613.0}, {"date": "2019-02-27", "close": 1.96, "volume": 4804.0}, {"date": "2019-02-28", "close": 1.96, "volume": 5322.0}, {"date": "2019-03-01", "close": 2.0, "volume": 10387.0}, {"date": "2019-03-04", "close": 1.938, "volume": 4378.0}, {"date": "2019-03-05", "close": 1.9205, "volume": 13303.0}, {"date": "2019-03-06", "close": 1.99, "volume": 1060.0}, {"date": "2019-03-07", "close": 2.0197, "volume": 33762.0}, {"date": "2019-03-08", "close": 2.03, "volume": 25456.0}, {"date": "2019-03-11", "close": 2.1, "volume": 7394.0}, {"date": "2019-03-12", "close": 1.95, "volume": 20084.0}, {"date": "2019-03-13", "close": 1.92, "volume": 1908.0}, {"date": "2019-03-14", "close": 1.92, "volume": 9049.0}, {"date": "2019-03-15", "close": 1.9204, "volume": 8087.0}, {"date": "2019-03-18", "close": 1.91, "volume": 2485.0}, {"date": "2019-03-19", "close": 1.94, "volume": 36883.0}, {"date": "2019-03-20", "close": 2.1, "volume": 10525.0}, {"date": "2019-03-21", "close": 2.13, "volume": 8319.0}, {"date": "2019-03-22", "close": 2.0, "volume": 10580.0}, {"date": "2019-03-25", "close": 1.96, "volume": 2389.0}, {"date": "2019-03-26", "close": 1.95, "volume": 11127.0}, {"date": "2019-03-27", "close": 1.9508, "volume": 4681.0}, {"date": "2019-03-28", "close": 1.95, "volume": 4112.0}, {"date": "2019-03-29", "close": 2.0, "volume": 18548.0}, {"date": "2019-04-01", "close": 2.04, "volume": 1170.0}, {"date": "2019-04-02", "close": 2.01, "volume": 9376.0}, {"date": "2019-04-03", "close": 2.04, "volume": 218.0}, {"date": "2019-04-04", "close": 2.08, "volume": 6180.0}, {"date": "2019-04-05", "close": 2.0798, "volume": 24287.0}, {"date": "2019-04-08", "close": 2.06, "volume": 1705.0}, {"date": "2019-04-09", "close": 2.03, "volume": 1132.0}, {"date": "2019-04-10", "close": 1.98, "volume": 1175.0}, {"date": "2019-04-11", "close": 2.077, "volume": 7437.0}, {"date": "2019-04-12", "close": 2.0, "volume": 11252.0}, {"date": "2019-04-15", "close": 2.08, "volume": 22867.0}, {"date": "2019-04-16", "close": 2.0379, "volume": 4219.0}, {"date": "2019-04-17", "close": 1.96, "volume": 828.0}, {"date": "2019-04-18", "close": 2.01, "volume": 7921.0}, {"date": "2019-04-22", "close": 1.95, "volume": 318.0}, {"date": "2019-04-23", "close": 2.02, "volume": 4004.0}, {"date": "2019-04-24", "close": 2.02, "volume": 392.0}, {"date": "2019-04-25", "close": 2.34, "volume": 95670.0}, {"date": "2019-04-26", "close": 2.25, "volume": 32818.0}, {"date": "2019-04-29", "close": 2.3165, "volume": 15554.0}, {"date": "2019-04-30", "close": 2.28, "volume": 1390.0}, {"date": "2019-05-01", "close": 2.25, "volume": 5284.0}, {"date": "2019-05-02", "close": 2.29, "volume": 29893.0}, {"date": "2019-05-03", "close": 2.36, "volume": 38473.0}, {"date": "2019-05-06", "close": 2.38, "volume": 12364.0}, {"date": "2019-05-07", "close": 2.28, "volume": 16336.0}, {"date": "2019-05-08", "close": 2.34, "volume": 4274.0}, {"date": "2019-05-09", "close": 2.32, "volume": 9926.0}, {"date": "2019-05-10", "close": 2.31, "volume": 6025.0}, {"date": "2019-05-13", "close": 2.38, "volume": 4802.0}, {"date": "2019-05-14", "close": 2.57, "volume": 1669.0}, {"date": "2019-05-15", "close": 2.49, "volume": 3906.0}, {"date": "2019-05-16", "close": 2.53, "volume": 9871.0}, {"date": "2019-05-17", "close": 2.45, "volume": 17607.0}, {"date": "2019-05-20", "close": 2.356, "volume": 7328.0}, {"date": "2019-05-21", "close": 2.31, "volume": 9282.0}, {"date": "2019-05-22", "close": 2.45, "volume": 10600.0}, {"date": "2019-05-23", "close": 2.3718, "volume": 13551.0}, {"date": "2019-05-24", "close": 2.41, "volume": 6679.0}, {"date": "2019-05-28", "close": 2.3201, "volume": 13232.0}, {"date": "2019-05-29", "close": 2.31, "volume": 58053.0}, {"date": "2019-05-30", "close": 2.27, "volume": 1995.0}, {"date": "2019-05-31", "close": 2.333, "volume": 389.0}, {"date": "2019-06-03", "close": 2.55, "volume": 4290.0}, {"date": "2019-06-04", "close": 2.32, "volume": 4157.0}, {"date": "2019-06-05", "close": 2.4084, "volume": 12966.0}, {"date": "2019-06-06", "close": 2.39, "volume": 3584.0}, {"date": "2019-06-07", "close": 2.33, "volume": 1999.0}, {"date": "2019-06-10", "close": 2.31, "volume": 1390.0}, {"date": "2019-06-11", "close": 2.45, "volume": 2679.0}, {"date": "2019-06-12", "close": 2.4875, "volume": 1465.0}, {"date": "2019-06-13", "close": 2.2914, "volume": 956.0}, {"date": "2019-06-14", "close": 2.45, "volume": 25606.0}, {"date": "2019-06-17", "close": 2.29, "volume": 4997.0}, {"date": "2019-06-18", "close": 2.29, "volume": 1093.0}, {"date": "2019-06-19", "close": 2.31, "volume": 15903.0}, {"date": "2019-06-20", "close": 2.3386, "volume": 397.0}, {"date": "2019-06-21", "close": 2.27, "volume": 2967.0}, {"date": "2019-06-24", "close": 2.27, "volume": 210.0}, {"date": "2019-06-25", "close": 2.2315, "volume": 5669.0}, {"date": "2019-06-26", "close": 2.28, "volume": 12913.0}, {"date": "2019-06-27", "close": 2.15, "volume": 29344.0}, {"date": "2019-06-28", "close": 2.27, "volume": 4544.0}, {"date": "2019-07-01", "close": 2.322, "volume": 10457.0}, {"date": "2019-07-02", "close": 2.39, "volume": 731.0}, {"date": "2019-07-03", "close": 2.3359, "volume": 253.0}, {"date": "2019-07-05", "close": 2.3359, "volume": null}, {"date": "2019-07-08", "close": 2.23, "volume": 4165.0}, {"date": "2019-07-09", "close": 2.211, "volume": 4479.0}, {"date": "2019-07-10", "close": 2.3191, "volume": 5887.0}, {"date": "2019-07-11", "close": 2.1909, "volume": 1624.0}, {"date": "2019-07-12", "close": 2.33, "volume": 1226.0}, {"date": "2019-07-15", "close": 2.33, "volume": null}, {"date": "2019-07-16", "close": 2.3, "volume": 6837.0}, {"date": "2019-07-17", "close": 2.2784, "volume": 6369.0}, {"date": "2019-07-18", "close": 2.21, "volume": 19266.0}, {"date": "2019-07-19", "close": 2.3064, "volume": 5717.0}, {"date": "2019-07-22", "close": 2.28, "volume": 54716.0}, {"date": "2019-07-23", "close": 2.4, "volume": 12353.0}, {"date": "2019-07-24", "close": 2.4, "volume": 2788.0}, {"date": "2019-07-25", "close": 2.37, "volume": 18292.0}, {"date": "2019-07-26", "close": 2.56, "volume": 63703.0}, {"date": "2019-07-29", "close": 2.65, "volume": 79118.0}, {"date": "2019-07-30", "close": 2.72, "volume": 40660.0}, {"date": "2019-07-31", "close": 2.66, "volume": 22437.0}, {"date": "2019-08-01", "close": 2.58, "volume": 31176.0}, {"date": "2019-08-02", "close": 2.6076, "volume": 22252.0}, {"date": "2019-08-05", "close": 2.42, "volume": 34016.0}, {"date": "2019-08-06", "close": 2.54, "volume": 2023.0}, {"date": "2019-08-07", "close": 2.5188, "volume": 4227.0}, {"date": "2019-08-08", "close": 2.47, "volume": 1431.0}, {"date": "2019-08-09", "close": 2.49, "volume": 7011.0}, {"date": "2019-08-12", "close": 2.48, "volume": 9867.0}, {"date": "2019-08-13", "close": 2.45, "volume": 4926.0}, {"date": "2019-08-14", "close": 2.4284, "volume": 2029.0}, {"date": "2019-08-15", "close": 2.43, "volume": 4340.0}, {"date": "2019-08-16", "close": 2.42, "volume": 167.0}, {"date": "2019-08-19", "close": 2.36, "volume": 10484.0}, {"date": "2019-08-20", "close": 2.3648, "volume": 801.0}, {"date": "2019-08-21", "close": 2.3267, "volume": 7803.0}, {"date": "2019-08-22", "close": 2.38, "volume": 10162.0}, {"date": "2019-08-23", "close": 2.3676, "volume": 2108.0}, {"date": "2019-08-26", "close": 2.3, "volume": 10003.0}, {"date": "2019-08-27", "close": 2.306, "volume": 11069.0}, {"date": "2019-08-28", "close": 2.334, "volume": 5827.0}, {"date": "2019-08-29", "close": 2.31, "volume": 6054.0}, {"date": "2019-08-30", "close": 2.32, "volume": 8956.0}, {"date": "2019-09-03", "close": 2.3, "volume": 8221.0}, {"date": "2019-09-04", "close": 2.3375, "volume": 6584.0}, {"date": "2019-09-05", "close": 2.3316, "volume": 1838.0}, {"date": "2019-09-06", "close": 2.35, "volume": 13682.0}, {"date": "2019-09-09", "close": 2.355, "volume": 4373.0}, {"date": "2019-09-10", "close": 2.35, "volume": 5429.0}, {"date": "2019-09-11", "close": 2.381, "volume": 16151.0}, {"date": "2019-09-12", "close": 2.37, "volume": 6353.0}, {"date": "2019-09-13", "close": 2.34, "volume": 4261.0}, {"date": "2019-09-16", "close": 2.34, "volume": 509.0}, {"date": "2019-09-17", "close": 2.34, "volume": 5005.0}, {"date": "2019-09-18", "close": 2.34, "volume": 2572.0}, {"date": "2019-09-19", "close": 2.3368, "volume": 1464.0}, {"date": "2019-09-20", "close": 2.43, "volume": 7991.0}, {"date": "2019-09-23", "close": 2.32, "volume": 4452.0}, {"date": "2019-09-24", "close": 2.3602, "volume": 12992.0}, {"date": "2019-09-25", "close": 2.35, "volume": 2426.0}, {"date": "2019-09-26", "close": 2.3688, "volume": 22660.0}, {"date": "2019-09-27", "close": 2.35, "volume": 2707.0}, {"date": "2019-09-30", "close": 2.35, "volume": 3196.0}, {"date": "2019-10-01", "close": 2.2993, "volume": 11039.0}, {"date": "2019-10-02", "close": 2.2, "volume": 43739.0}, {"date": "2019-10-03", "close": 2.2, "volume": 38936.0}, {"date": "2019-10-04", "close": 2.37, "volume": 496.0}, {"date": "2019-10-07", "close": 2.27, "volume": 3605.0}, {"date": "2019-10-08", "close": 2.25, "volume": 15702.0}, {"date": "2019-10-09", "close": 2.21, "volume": 1353.0}, {"date": "2019-10-10", "close": 2.28, "volume": 7756.0}, {"date": "2019-10-11", "close": 2.28, "volume": 35902.0}, {"date": "2019-10-14", "close": 2.28, "volume": 2712.0}, {"date": "2019-10-15", "close": 2.2382, "volume": 1309.0}, {"date": "2019-10-16", "close": 2.15, "volume": 2570.0}, {"date": "2019-10-17", "close": 2.26, "volume": 1279.0}, {"date": "2019-10-18", "close": 2.2499, "volume": 1781.0}, {"date": "2019-10-21", "close": 2.231, "volume": 2286.0}, {"date": "2019-10-22", "close": 2.24, "volume": 2048.0}, {"date": "2019-10-23", "close": 2.24, "volume": 526.0}, {"date": "2019-10-24", "close": 2.245, "volume": 17386.0}, {"date": "2019-10-25", "close": 1.91, "volume": 76546.0}, {"date": "2019-10-28", "close": 1.8738, "volume": 11143.0}, {"date": "2019-10-29", "close": 1.88, "volume": 3542.0}, {"date": "2019-10-30", "close": 1.8705, "volume": 29896.0}, {"date": "2019-10-31", "close": 1.9, "volume": 12379.0}, {"date": "2019-11-01", "close": 1.89, "volume": 6165.0}, {"date": "2019-11-04", "close": 1.8522, "volume": 12787.0}, {"date": "2019-11-05", "close": 1.77, "volume": 50687.0}, {"date": "2019-11-06", "close": 1.7404, "volume": 7775.0}, {"date": "2019-11-07", "close": 1.74, "volume": 18056.0}, {"date": "2019-11-08", "close": 1.74, "volume": 8325.0}, {"date": "2019-11-11", "close": 1.749, "volume": 2481.0}, {"date": "2019-11-12", "close": 1.83, "volume": 710.0}, {"date": "2019-11-13", "close": 1.74, "volume": 2353.0}, {"date": "2019-11-14", "close": 1.75, "volume": 4676.0}, {"date": "2019-11-15", "close": 1.7316, "volume": 8017.0}, {"date": "2019-11-18", "close": 1.7316, "volume": null}, {"date": "2019-11-19", "close": 1.7195, "volume": 5972.0}, {"date": "2019-11-20", "close": 1.65, "volume": 7699.0}, {"date": "2019-11-21", "close": 1.68, "volume": 2240.0}, {"date": "2019-11-22", "close": 1.66, "volume": 1811.0}, {"date": "2019-11-25", "close": 1.74, "volume": 40360.0}, {"date": "2019-11-26", "close": 1.71, "volume": 8345.0}, {"date": "2019-11-27", "close": 1.67, "volume": 8395.0}, {"date": "2019-11-29", "close": 1.746, "volume": 6327.0}, {"date": "2019-12-02", "close": 1.62, "volume": 7968.0}, {"date": "2019-12-03", "close": 1.5801, "volume": 23599.0}, {"date": "2019-12-04", "close": 1.59, "volume": 8820.0}, {"date": "2019-12-05", "close": 1.61, "volume": 8484.0}, {"date": "2019-12-06", "close": 1.63, "volume": 47839.0}, {"date": "2019-12-09", "close": 1.63, "volume": 19706.0}, {"date": "2019-12-10", "close": 1.65, "volume": 39179.0}, {"date": "2019-12-11", "close": 1.615, "volume": 11757.0}, {"date": "2019-12-12", "close": 1.63, "volume": 19327.0}, {"date": "2019-12-13", "close": 1.61, "volume": 11903.0}, {"date": "2019-12-16", "close": 1.67, "volume": 16541.0}, {"date": "2019-12-17", "close": 1.68, "volume": 16472.0}, {"date": "2019-12-18", "close": 1.66, "volume": 34080.0}, {"date": "2019-12-19", "close": 1.69, "volume": 14864.0}, {"date": "2019-12-20", "close": 1.7, "volume": 11233.0}, {"date": "2019-12-23", "close": 1.69, "volume": 9444.0}, {"date": "2019-12-24", "close": 1.6368, "volume": 1165.0}, {"date": "2019-12-26", "close": 1.62, "volume": 7823.0}, {"date": "2019-12-27", "close": 1.59, "volume": 54473.0}, {"date": "2019-12-30", "close": 1.64, "volume": 33681.0}, {"date": "2019-12-31", "close": 1.61, "volume": 12021.0}, {"date": "2020-01-02", "close": 1.76, "volume": 5690.0}, {"date": "2020-01-03", "close": 1.68, "volume": 13937.0}, {"date": "2020-01-06", "close": 1.61, "volume": 19861.0}, {"date": "2020-01-07", "close": 1.65, "volume": 5319.0}, {"date": "2020-01-08", "close": 1.67, "volume": 8239.0}, {"date": "2020-01-09", "close": 1.72, "volume": 18547.0}, {"date": "2020-01-10", "close": 1.716, "volume": 16173.0}, {"date": "2020-01-13", "close": 1.76, "volume": 30958.0}, {"date": "2020-01-14", "close": 1.739, "volume": 38624.0}, {"date": "2020-01-15", "close": 1.7304, "volume": 10893.0}, {"date": "2020-01-16", "close": 1.725, "volume": 2871.0}, {"date": "2020-01-17", "close": 1.7044, "volume": 3396.0}, {"date": "2020-01-21", "close": 1.74, "volume": 25254.0}, {"date": "2020-01-22", "close": 1.675, "volume": 3528.0}, {"date": "2020-01-23", "close": 1.71, "volume": 618.0}, {"date": "2020-01-24", "close": 1.68, "volume": 2224.0}, {"date": "2020-01-27", "close": 1.65, "volume": 5937.0}, {"date": "2020-01-28", "close": 1.6329, "volume": 6693.0}, {"date": "2020-01-29", "close": 1.645, "volume": 5682.0}, {"date": "2020-01-30", "close": 1.65, "volume": 1314.0}, {"date": "2020-01-31", "close": 1.65, "volume": 5728.0}, {"date": "2020-02-03", "close": 1.63, "volume": 4153.0}, {"date": "2020-02-04", "close": 1.654, "volume": 619.0}, {"date": "2020-02-05", "close": 1.6584, "volume": 3246.0}, {"date": "2020-02-06", "close": 1.7085, "volume": 13943.0}, {"date": "2020-02-07", "close": 1.73, "volume": 12560.0}, {"date": "2020-02-10", "close": 1.6776, "volume": 3987.0}, {"date": "2020-02-11", "close": 1.6762, "volume": 7884.0}, {"date": "2020-02-12", "close": 1.69, "volume": 164892.0}, {"date": "2020-02-13", "close": 1.66, "volume": 172300.0}, {"date": "2020-02-14", "close": 1.66, "volume": 6605.0}, {"date": "2020-02-18", "close": 1.67, "volume": 35664.0}, {"date": "2020-02-19", "close": 1.6422, "volume": 24801.0}, {"date": "2020-02-20", "close": 1.62, "volume": 26103.0}, {"date": "2020-02-21", "close": 1.58, "volume": 49555.0}, {"date": "2020-02-24", "close": 1.508, "volume": 23212.0}, {"date": "2020-02-25", "close": 1.57, "volume": 5428.0}, {"date": "2020-02-26", "close": 1.5691, "volume": 12773.0}, {"date": "2020-02-27", "close": 1.57, "volume": 8924.0}, {"date": "2020-02-28", "close": 1.51, "volume": 21734.0}, {"date": "2020-03-02", "close": 1.52, "volume": 3415.0}, {"date": "2020-03-03", "close": 1.51, "volume": 28531.0}, {"date": "2020-03-04", "close": 1.53, "volume": 3827.0}, {"date": "2020-03-05", "close": 1.53, "volume": null}, {"date": "2020-03-06", "close": 1.48, "volume": 4762.0}, {"date": "2020-03-09", "close": 1.43, "volume": 26220.0}, {"date": "2020-03-10", "close": 1.479, "volume": 448.0}, {"date": "2020-03-11", "close": 1.25, "volume": 17323.0}, {"date": "2020-03-12", "close": 1.2239, "volume": 1406.0}, {"date": "2020-03-13", "close": 1.2462, "volume": 12541.0}, {"date": "2020-03-16", "close": 0.9303, "volume": 40001.0}, {"date": "2020-03-17", "close": 1.0616, "volume": 3841.0}, {"date": "2020-03-18", "close": 0.9779, "volume": 42185.0}, {"date": "2020-03-19", "close": 1.05, "volume": 4804.0}, {"date": "2020-03-20", "close": 1.13, "volume": 1980.0}, {"date": "2020-03-23", "close": 1.0353, "volume": 32553.0}, {"date": "2020-03-24", "close": 0.9749, "volume": 1467.0}, {"date": "2020-03-25", "close": 0.9602, "volume": 40593.0}, {"date": "2020-03-26", "close": 1.0599, "volume": 6684.0}, {"date": "2020-03-27", "close": 1.04, "volume": 2702.0}, {"date": "2020-03-30", "close": 1.0453, "volume": 4566.0}, {"date": "2020-03-31", "close": 1.0846, "volume": 15891.0}, {"date": "2020-04-01", "close": 1.1, "volume": 4256.0}, {"date": "2020-04-02", "close": 1.0647, "volume": 5409.0}, {"date": "2020-04-03", "close": 1.09, "volume": 4688.0}, {"date": "2020-04-06", "close": 1.09, "volume": 464.0}, {"date": "2020-04-07", "close": 1.097, "volume": 1032.0}, {"date": "2020-04-08", "close": 1.09, "volume": 165.0}, {"date": "2020-04-09", "close": 1.1001, "volume": 22506.0}, {"date": "2020-04-13", "close": 1.16, "volume": 4316.0}, {"date": "2020-04-14", "close": 1.16, "volume": 5365.0}, {"date": "2020-04-15", "close": 1.1294, "volume": 3085.0}, {"date": "2020-04-16", "close": 1.12, "volume": 8439.0}, {"date": "2020-04-17", "close": 1.24, "volume": 15273.0}, {"date": "2020-04-20", "close": 1.205, "volume": 7031.0}, {"date": "2020-04-21", "close": 1.2186, "volume": 6024.0}, {"date": "2020-04-22", "close": 1.22, "volume": 9490.0}, {"date": "2020-04-23", "close": 1.1984, "volume": 4544.0}, {"date": "2020-04-24", "close": 1.1984, "volume": null}, {"date": "2020-04-27", "close": 1.21, "volume": 2143.0}, {"date": "2020-04-28", "close": 1.2199, "volume": 7596.0}, {"date": "2020-04-29", "close": 1.24, "volume": 21630.0}, {"date": "2020-04-30", "close": 1.11, "volume": 26763.0}, {"date": "2020-05-01", "close": 1.15, "volume": 1095.0}, {"date": "2020-05-04", "close": 1.0808, "volume": 18025.0}, {"date": "2020-05-05", "close": 1.085, "volume": 2940.0}, {"date": "2020-05-06", "close": 1.065, "volume": 2020.0}, {"date": "2020-05-07", "close": 1.1047, "volume": 2083.0}, {"date": "2020-05-08", "close": 1.14, "volume": 1681.0}, {"date": "2020-05-11", "close": 1.19, "volume": 2856.0}, {"date": "2020-05-12", "close": 1.1445, "volume": 3180.0}, {"date": "2020-05-13", "close": 1.16, "volume": 9104.0}, {"date": "2020-05-14", "close": 1.16, "volume": null}, {"date": "2020-05-15", "close": 1.09, "volume": 11342.0}, {"date": "2020-05-18", "close": 1.05, "volume": 9340.0}, {"date": "2020-05-19", "close": 1.185, "volume": 80187.0}, {"date": "2020-05-20", "close": 1.13, "volume": 13292.0}, {"date": "2020-05-21", "close": 1.09, "volume": 3354.0}, {"date": "2020-05-22", "close": 1.11, "volume": 7106.0}, {"date": "2020-05-26", "close": 1.1531, "volume": 4163.0}, {"date": "2020-05-27", "close": 1.08, "volume": 3681.0}, {"date": "2020-05-28", "close": 1.13, "volume": 6436.0}, {"date": "2020-05-29", "close": 1.175, "volume": 4645.0}, {"date": "2020-06-01", "close": 1.19, "volume": 16310.0}, {"date": "2020-06-02", "close": 1.48, "volume": 2256501.0}, {"date": "2020-06-03", "close": 1.38, "volume": 135059.0}, {"date": "2020-06-04", "close": 1.32, "volume": 103846.0}, {"date": "2020-06-05", "close": 1.25, "volume": 41902.0}, {"date": "2020-06-08", "close": 1.4062, "volume": 45874.0}, {"date": "2020-06-09", "close": 1.3517, "volume": 80285.0}, {"date": "2020-06-10", "close": 1.38, "volume": 15191.0}, {"date": "2020-06-11", "close": 1.3, "volume": 13428.0}, {"date": "2020-06-12", "close": 1.3473, "volume": 8551.0}, {"date": "2020-06-15", "close": 1.31, "volume": 22255.0}, {"date": "2020-06-16", "close": 1.33, "volume": 17195.0}, {"date": "2020-06-17", "close": 1.57, "volume": 769645.0}, {"date": "2020-06-18", "close": 1.39, "volume": 79252.0}, {"date": "2020-06-19", "close": 1.45, "volume": 23440.0}, {"date": "2020-06-22", "close": 1.53, "volume": 64069.0}, {"date": "2020-06-23", "close": 1.43, "volume": 19435.0}, {"date": "2020-06-24", "close": 1.5, "volume": 68386.0}, {"date": "2020-06-25", "close": 1.48, "volume": 6782.0}, {"date": "2020-06-26", "close": 1.4, "volume": 20314.0}, {"date": "2020-06-29", "close": 1.5, "volume": 22833.0}, {"date": "2020-06-30", "close": 1.55, "volume": 11547.0}, {"date": "2020-07-01", "close": 1.49, "volume": 111754.0}, {"date": "2020-07-02", "close": 1.44, "volume": 39869.0}, {"date": "2020-07-06", "close": 1.47, "volume": 28427.0}, {"date": "2020-07-07", "close": 1.42, "volume": 26904.0}, {"date": "2020-07-08", "close": 1.42, "volume": 4636.0}, {"date": "2020-07-09", "close": 1.41, "volume": 5669.0}, {"date": "2020-07-10", "close": 1.37, "volume": 46241.0}, {"date": "2020-07-13", "close": 1.38, "volume": 15322.0}, {"date": "2020-07-14", "close": 1.42, "volume": 11765.0}, {"date": "2020-07-15", "close": 1.49, "volume": 36331.0}, {"date": "2020-07-16", "close": 1.47, "volume": 67232.0}, {"date": "2020-07-17", "close": 1.42, "volume": 9112.0}, {"date": "2020-07-20", "close": 1.41, "volume": 3049.0}, {"date": "2020-07-21", "close": 1.47, "volume": 846123.0}, {"date": "2020-07-22", "close": 1.46, "volume": 31609.0}, {"date": "2020-07-23", "close": 1.46, "volume": 38993.0}, {"date": "2020-07-24", "close": 1.4601, "volume": 31249.0}, {"date": "2020-07-27", "close": 2.22, "volume": 102781700.0}, {"date": "2020-07-28", "close": 2.25, "volume": 2813640.0}, {"date": "2020-07-29", "close": 2.43, "volume": 3761288.0}, {"date": "2020-07-30", "close": 2.35, "volume": 812345.0}, {"date": "2020-07-31", "close": 1.75, "volume": 841387.0}, {"date": "2020-08-03", "close": 1.79, "volume": 313881.0}, {"date": "2020-08-04", "close": 1.66, "volume": 260406.0}, {"date": "2020-08-05", "close": 1.65, "volume": 295499.0}, {"date": "2020-08-06", "close": 1.64, "volume": 272781.0}, {"date": "2020-08-07", "close": 1.72, "volume": 209023.0}, {"date": "2020-08-10", "close": 1.67, "volume": 216682.0}, {"date": "2020-08-11", "close": 1.62, "volume": 113517.0}, {"date": "2020-08-12", "close": 1.58, "volume": 91282.0}, {"date": "2020-08-13", "close": 1.62, "volume": 66735.0}, {"date": "2020-08-14", "close": 1.7, "volume": 112095.0}, {"date": "2020-08-17", "close": 1.622, "volume": 56203.0}, {"date": "2020-08-18", "close": 1.67, "volume": 105964.0}, {"date": "2020-08-19", "close": 1.62, "volume": 106573.0}, {"date": "2020-08-20", "close": 1.56, "volume": 133350.0}, {"date": "2020-08-21", "close": 1.47, "volume": 107828.0}, {"date": "2020-08-24", "close": 1.45, "volume": 110033.0}, {"date": "2020-08-25", "close": 1.4, "volume": 27906.0}, {"date": "2020-08-26", "close": 1.41, "volume": 111154.0}, {"date": "2020-08-27", "close": 1.4, "volume": 76115.0}, {"date": "2020-08-28", "close": 1.46, "volume": 86514.0}, {"date": "2020-08-31", "close": 1.37, "volume": 69852.0}, {"date": "2020-09-01", "close": 1.25, "volume": 138010.0}, {"date": "2020-09-02", "close": 1.25, "volume": 84957.0}, {"date": "2020-09-03", "close": 1.26, "volume": 101767.0}, {"date": "2020-09-04", "close": 1.25, "volume": 50056.0}, {"date": "2020-09-08", "close": 1.23, "volume": 11853.0}, {"date": "2020-09-09", "close": 1.29, "volume": 73141.0}, {"date": "2020-09-10", "close": 1.27, "volume": 73985.0}, {"date": "2020-09-11", "close": 1.26, "volume": 19881.0}, {"date": "2020-09-14", "close": 1.28, "volume": 13507.0}, {"date": "2020-09-15", "close": 1.34, "volume": 33042.0}, {"date": "2020-09-16", "close": 1.33, "volume": 64199.0}, {"date": "2020-09-17", "close": 1.32, "volume": 23169.0}, {"date": "2020-09-18", "close": 1.31, "volume": 27220.0}, {"date": "2020-09-21", "close": 1.22, "volume": 66027.0}, {"date": "2020-09-22", "close": 1.21, "volume": 46089.0}, {"date": "2020-09-23", "close": 1.17, "volume": 34697.0}, {"date": "2020-09-24", "close": 1.19, "volume": 325766.0}, {"date": "2020-09-25", "close": 1.18, "volume": 63307.0}, {"date": "2020-09-28", "close": 1.22, "volume": 76527.0}, {"date": "2020-09-29", "close": 1.25, "volume": 94108.0}, {"date": "2020-09-30", "close": 1.27, "volume": 213082.0}, {"date": "2020-10-01", "close": 1.28, "volume": 84002.0}, {"date": "2020-10-02", "close": 1.27, "volume": 75425.0}, {"date": "2020-10-05", "close": 1.3, "volume": 23029.0}, {"date": "2020-10-06", "close": 1.28, "volume": 37427.0}, {"date": "2020-10-07", "close": 1.3, "volume": 26404.0}, {"date": "2020-10-08", "close": 1.32, "volume": 30444.0}, {"date": "2020-10-09", "close": 1.31, "volume": 19829.0}, {"date": "2020-10-12", "close": 1.31, "volume": 119198.0}, {"date": "2020-10-13", "close": 1.3, "volume": 22307.0}, {"date": "2020-10-14", "close": 1.3799, "volume": 100496.0}, {"date": "2020-10-15", "close": 1.39, "volume": 483658.0}, {"date": "2020-10-16", "close": 1.3828, "volume": 162333.0}, {"date": "2020-10-19", "close": 1.37, "volume": 47500.0}, {"date": "2020-10-20", "close": 1.443, "volume": 67172.0}, {"date": "2020-10-21", "close": 1.5, "volume": 880648.0}, {"date": "2020-10-22", "close": 1.46, "volume": 5966942.0}, {"date": "2020-10-23", "close": 2.55, "volume": 170926900.0}, {"date": "2020-10-26", "close": 2.73, "volume": 4395076.0}, {"date": "2020-10-27", "close": 2.52, "volume": 2105916.0}, {"date": "2020-10-28", "close": 3.08, "volume": 28737170.0}, {"date": "2020-10-29", "close": 2.88, "volume": 1425566.0}, {"date": "2020-10-30", "close": 2.57, "volume": 578656.0}, {"date": "2020-11-02", "close": 2.41, "volume": 359172.0}, {"date": "2020-11-03", "close": 2.63, "volume": 385365.0}, {"date": "2020-11-04", "close": 2.66, "volume": 250335.0}, {"date": "2020-11-05", "close": 2.6, "volume": 230872.0}, {"date": "2020-11-06", "close": 2.51, "volume": 152828.0}, {"date": "2020-11-09", "close": 2.42, "volume": 139321.0}, {"date": "2020-11-10", "close": 2.47, "volume": 122526.0}, {"date": "2020-11-11", "close": 2.4012, "volume": 245794.0}, {"date": "2020-11-12", "close": 2.33, "volume": 151651.0}, {"date": "2020-11-13", "close": 2.24, "volume": 219354.0}, {"date": "2020-11-16", "close": 2.41, "volume": 1192828.0}, {"date": "2020-11-17", "close": 2.35, "volume": 508705.0}, {"date": "2020-11-18", "close": 2.89, "volume": 21182930.0}, {"date": "2020-11-19", "close": 2.98, "volume": 1138907.0}, {"date": "2020-11-20", "close": 3.05, "volume": 826749.0}, {"date": "2020-11-23", "close": 2.87, "volume": 430858.0}, {"date": "2020-11-24", "close": 2.77, "volume": 260471.0}, {"date": "2020-11-25", "close": 2.6967, "volume": 296422.0}, {"date": "2020-11-27", "close": 2.6, "volume": 148015.0}, {"date": "2020-11-30", "close": 2.515, "volume": 171469.0}, {"date": "2020-12-01", "close": 2.51, "volume": 173478.0}, {"date": "2020-12-02", "close": 2.45, "volume": 92857.0}, {"date": "2020-12-03", "close": 2.37, "volume": 192348.0}, {"date": "2020-12-04", "close": 2.53, "volume": 159112.0}, {"date": "2020-12-07", "close": 2.42, "volume": 64337.0}, {"date": "2020-12-08", "close": 2.45, "volume": 67186.0}, {"date": "2020-12-09", "close": 2.33, "volume": 60538.0}, {"date": "2020-12-10", "close": 2.4, "volume": 52096.0}, {"date": "2020-12-11", "close": 2.66, "volume": 5298864.0}, {"date": "2020-12-14", "close": 2.86, "volume": 10752720.0}, {"date": "2020-12-15", "close": 3.1, "volume": 1006206.0}, {"date": "2020-12-16", "close": 2.76, "volume": 539127.0}, {"date": "2020-12-17", "close": 2.81, "volume": 262106.0}, {"date": "2020-12-18", "close": 2.66, "volume": 177437.0}, {"date": "2020-12-21", "close": 2.65, "volume": 462197.0}, {"date": "2020-12-22", "close": 2.65, "volume": 406240.0}, {"date": "2020-12-23", "close": 2.56, "volume": 147969.0}, {"date": "2020-12-24", "close": 2.49, "volume": 75861.0}, {"date": "2020-12-28", "close": 2.43, "volume": 107741.0}, {"date": "2020-12-29", "close": 2.51, "volume": 188808.0}, {"date": "2020-12-30", "close": 2.45, "volume": 135246.0}, {"date": "2020-12-31", "close": 2.38, "volume": 161628.0}, {"date": "2021-01-04", "close": 2.45, "volume": 97677.0}, {"date": "2021-01-05", "close": 2.57, "volume": 131207.0}, {"date": "2021-01-06", "close": 2.43, "volume": 115407.0}, {"date": "2021-01-07", "close": 2.5, "volume": 159927.0}, {"date": "2021-01-08", "close": 2.49, "volume": 138720.0}, {"date": "2021-01-11", "close": 2.59, "volume": 213821.0}, {"date": "2021-01-12", "close": 2.62, "volume": 127107.0}, {"date": "2021-01-13", "close": 2.59, "volume": 154211.0}, {"date": "2021-01-14", "close": 2.64, "volume": 146159.0}, {"date": "2021-01-15", "close": 2.545, "volume": 126131.0}, {"date": "2021-01-19", "close": 2.67, "volume": 156976.0}, {"date": "2021-01-20", "close": 2.68, "volume": 75734.0}, {"date": "2021-01-21", "close": 2.9, "volume": 570615.0}, {"date": "2021-01-22", "close": 2.92, "volume": 908524.0}, {"date": "2021-01-25", "close": 2.81, "volume": 313582.0}, {"date": "2021-01-26", "close": 2.85, "volume": 565126.0}, {"date": "2021-01-27", "close": 2.69, "volume": 193411.0}, {"date": "2021-01-28", "close": 2.76, "volume": 305178.0}, {"date": "2021-01-29", "close": 2.55, "volume": 153375.0}, {"date": "2021-02-01", "close": 2.58, "volume": 178075.0}, {"date": "2021-02-02", "close": 2.61, "volume": 299084.0}, {"date": "2021-02-03", "close": 2.67, "volume": 185784.0}, {"date": "2021-02-04", "close": 2.69, "volume": 82762.0}, {"date": "2021-02-05", "close": 2.81, "volume": 354141.0}, {"date": "2021-02-08", "close": 2.9873, "volume": 237820.0}, {"date": "2021-02-09", "close": 3.03, "volume": 301534.0}, {"date": "2021-02-10", "close": 3.06, "volume": 440931.0}, {"date": "2021-02-11", "close": 2.92, "volume": 147618.0}, {"date": "2021-02-12", "close": 3.24, "volume": 887529.0}, {"date": "2021-02-16", "close": 20.68, "volume": 227120500.0}, {"date": "2021-02-17", "close": 13.05, "volume": 11906350.0}, {"date": "2021-02-18", "close": 13.79, "volume": 6474889.0}, {"date": "2021-02-19", "close": 12.22, "volume": 1852971.0}, {"date": "2021-02-22", "close": 11.1, "volume": 1310585.0}, {"date": "2021-02-23", "close": 9.39, "volume": 1119925.0}, {"date": "2021-02-24", "close": 10.1, "volume": 2002309.0}, {"date": "2021-02-25", "close": 11.74, "volume": 24453940.0}, {"date": "2021-02-26", "close": 10.51, "volume": 1500137.0}, {"date": "2021-03-01", "close": 11.46, "volume": 2469140.0}, {"date": "2021-03-02", "close": 10.56, "volume": 1010145.0}, {"date": "2021-03-03", "close": 9.94, "volume": 643205.0}, {"date": "2021-03-04", "close": 8.14, "volume": 1451221.0}, {"date": "2021-03-05", "close": 7.7, "volume": 595957.0}, {"date": "2021-03-08", "close": 7.63, "volume": 321624.0}, {"date": "2021-03-09", "close": 9.27, "volume": 4379705.0}, {"date": "2021-03-10", "close": 8.78, "volume": 1211549.0}, {"date": "2021-03-11", "close": 8.97, "volume": 423070.0}, {"date": "2021-03-12", "close": 9.54, "volume": 1023577.0}, {"date": "2021-03-15", "close": 9.63, "volume": 573237.0}, {"date": "2021-03-16", "close": 10.1, "volume": 1378966.0}, {"date": "2021-03-17", "close": 9.96, "volume": 419360.0}, {"date": "2021-03-18", "close": 9.35, "volume": 320151.0}, {"date": "2021-03-19", "close": 9.45, "volume": 156978.0}, {"date": "2021-03-22", "close": 9.29, "volume": 307523.0}, {"date": "2021-03-23", "close": 8.3, "volume": 248191.0}, {"date": "2021-03-24", "close": 8.24, "volume": 238663.0}, {"date": "2021-03-25", "close": 8.27, "volume": 247047.0}, {"date": "2021-03-26", "close": 8.05, "volume": 153745.0}, {"date": "2021-03-29", "close": 7.65, "volume": 164498.0}, {"date": "2021-03-30", "close": 8.0, "volume": 180286.0}, {"date": "2021-03-31", "close": 8.59, "volume": 207828.0}, {"date": "2021-04-01", "close": 8.58, "volume": 168095.0}, {"date": "2021-04-05", "close": 7.97, "volume": 188005.0}, {"date": "2021-04-06", "close": 8.28, "volume": 143382.0}, {"date": "2021-04-07", "close": 8.04, "volume": 191545.0}, {"date": "2021-04-08", "close": 8.03, "volume": 95368.0}, {"date": "2021-04-09", "close": 7.81, "volume": 199123.0}, {"date": "2021-04-12", "close": 7.33, "volume": 253804.0}, {"date": "2021-04-13", "close": 6.66, "volume": 321480.0}, {"date": "2021-04-14", "close": 7.16, "volume": 238579.0}, {"date": "2021-04-15", "close": 6.98, "volume": 214561.0}, {"date": "2021-04-16", "close": 6.32, "volume": 390468.0}, {"date": "2021-04-19", "close": 6.59, "volume": 204530.0}, {"date": "2021-04-20", "close": 6.5, "volume": 300831.0}, {"date": "2021-04-21", "close": 6.91, "volume": 201508.0}, {"date": "2021-04-22", "close": 7.4, "volume": 407261.0}, {"date": "2021-04-23", "close": 6.77, "volume": 429730.0}, {"date": "2021-04-26", "close": 6.78, "volume": 188107.0}, {"date": "2021-04-27", "close": 6.68, "volume": 285693.0}, {"date": "2021-04-28", "close": 6.91, "volume": 147077.0}, {"date": "2021-04-29", "close": 6.72, "volume": 67193.0}, {"date": "2021-04-30", "close": 6.46, "volume": 160243.0}, {"date": "2021-05-03", "close": 6.28, "volume": 160227.0}, {"date": "2021-05-04", "close": 5.88, "volume": 251483.0}, {"date": "2021-05-05", "close": 5.81, "volume": 123852.0}, {"date": "2021-05-06", "close": 5.04, "volume": 279848.0}, {"date": "2021-05-07", "close": 5.42, "volume": 144504.0}, {"date": "2021-05-10", "close": 5.18, "volume": 96427.0}, {"date": "2021-05-11", "close": 5.1, "volume": 98831.0}, {"date": "2021-05-12", "close": 5.18, "volume": 65745.0}, {"date": "2021-05-13", "close": 5.0, "volume": 138422.0}, {"date": "2021-05-14", "close": 5.02, "volume": 61519.0}, {"date": "2021-05-17", "close": 5.23, "volume": 56964.0}, {"date": "2021-05-18", "close": 5.41, "volume": 27687.0}, {"date": "2021-05-19", "close": 5.21, "volume": 37260.0}, {"date": "2021-05-20", "close": 5.4, "volume": 46452.0}, {"date": "2021-05-21", "close": 5.35, "volume": 33861.0}, {"date": "2021-05-24", "close": 5.54, "volume": 34191.0}, {"date": "2021-05-25", "close": 5.46, "volume": 44574.0}, {"date": "2021-05-26", "close": 5.82, "volume": 64302.0}, {"date": "2021-05-27", "close": 6.2, "volume": 426375.0}, {"date": "2021-05-28", "close": 5.91, "volume": 179045.0}, {"date": "2021-06-01", "close": 5.92, "volume": 124736.0}, {"date": "2021-06-02", "close": 7.11, "volume": 437025.0}, {"date": "2021-06-03", "close": 7.0, "volume": 253764.0}, {"date": "2021-06-04", "close": 6.76, "volume": 67777.0}, {"date": "2021-06-07", "close": 6.9, "volume": 153673.0}, {"date": "2021-06-08", "close": 6.93, "volume": 137760.0}, {"date": "2021-06-09", "close": 6.54, "volume": 152390.0}, {"date": "2021-06-10", "close": 6.67, "volume": 73177.0}, {"date": "2021-06-11", "close": 6.7, "volume": 44817.0}, {"date": "2021-06-14", "close": 6.48, "volume": 47072.0}, {"date": "2021-06-15", "close": 6.54, "volume": 207268.0}, {"date": "2021-06-16", "close": 6.32, "volume": 60158.0}, {"date": "2021-06-17", "close": 6.28, "volume": 26569.0}, {"date": "2021-06-18", "close": 6.09, "volume": 45325.0}, {"date": "2021-06-21", "close": 6.1, "volume": 24103.0}, {"date": "2021-06-22", "close": 6.07, "volume": 32027.0}, {"date": "2021-06-23", "close": 6.06, "volume": 43826.0}, {"date": "2021-06-24", "close": 6.05, "volume": 37634.0}, {"date": "2021-06-25", "close": 6.17, "volume": 50640.0}, {"date": "2021-06-28", "close": 6.2, "volume": 48674.0}, {"date": "2021-06-29", "close": 6.26, "volume": 44722.0}, {"date": "2021-06-30", "close": 6.15, "volume": 38719.0}, {"date": "2021-07-01", "close": 6.34, "volume": 50936.0}, {"date": "2021-07-02", "close": 6.09, "volume": 52715.0}, {"date": "2021-07-06", "close": 6.06, "volume": 30274.0}, {"date": "2021-07-07", "close": 5.99, "volume": 59675.0}, {"date": "2021-07-08", "close": 6.2, "volume": 47777.0}, {"date": "2021-07-09", "close": 6.66, "volume": 346257.0}, {"date": "2021-07-12", "close": 6.21, "volume": 139355.0}, {"date": "2021-07-13", "close": 6.04, "volume": 62995.0}, {"date": "2021-07-14", "close": 5.9, "volume": 85033.0}, {"date": "2021-07-15", "close": 5.72, "volume": 70871.0}, {"date": "2021-07-16", "close": 5.62, "volume": 50290.0}, {"date": "2021-07-19", "close": 5.67, "volume": 63132.0}, {"date": "2021-07-20", "close": 5.66, "volume": 29789.0}, {"date": "2021-07-21", "close": 5.98, "volume": 48037.0}, {"date": "2021-07-22", "close": 5.8, "volume": 5031768.0}, {"date": "2021-07-23", "close": 8.35, "volume": 52491620.0}, {"date": "2021-07-26", "close": 7.36, "volume": 2044613.0}, {"date": "2021-07-27", "close": 6.74, "volume": 953139.0}, {"date": "2021-07-28", "close": 6.81, "volume": 421952.0}, {"date": "2021-07-29", "close": 6.42, "volume": 398859.0}, {"date": "2021-07-30", "close": 6.64, "volume": 365848.0}, {"date": "2021-08-02", "close": 6.74, "volume": 718079.0}, {"date": "2021-08-03", "close": 6.61, "volume": 241008.0}, {"date": "2021-08-04", "close": 6.48, "volume": 129693.0}, {"date": "2021-08-05", "close": 6.6, "volume": 142274.0}, {"date": "2021-08-06", "close": 6.56, "volume": 110793.0}, {"date": "2021-08-09", "close": 6.55, "volume": 103313.0}, {"date": "2021-08-10", "close": 6.49, "volume": 120749.0}, {"date": "2021-08-11", "close": 6.59, "volume": 84749.0}, {"date": "2021-08-12", "close": 6.61, "volume": 72563.0}, {"date": "2021-08-13", "close": 6.49, "volume": 378095.0}, {"date": "2021-08-16", "close": 6.05, "volume": 237263.0}, {"date": "2021-08-17", "close": 6.23, "volume": 156781.0}, {"date": "2021-08-18", "close": 6.11, "volume": 61705.0}, {"date": "2021-08-19", "close": 5.86, "volume": 202366.0}, {"date": "2021-08-20", "close": 6.13, "volume": 107872.0}, {"date": "2021-08-23", "close": 6.17, "volume": 75736.0}, {"date": "2021-08-24", "close": 6.2, "volume": 76763.0}, {"date": "2021-08-25", "close": 6.31, "volume": 89121.0}, {"date": "2021-08-26", "close": 6.38, "volume": 53722.0}, {"date": "2021-08-27", "close": 6.85, "volume": 276016.0}, {"date": "2021-08-30", "close": 6.95, "volume": 147410.0}, {"date": "2021-08-31", "close": 6.9, "volume": 116475.0}, {"date": "2021-09-01", "close": 6.71, "volume": 76054.0}, {"date": "2021-09-02", "close": 6.89, "volume": 86417.0}, {"date": "2021-09-03", "close": 7.04, "volume": 132499.0}, {"date": "2021-09-07", "close": 6.98, "volume": 60923.0}, {"date": "2021-09-08", "close": 6.81, "volume": 100556.0}, {"date": "2021-09-09", "close": 6.83, "volume": 39411.0}, {"date": "2021-09-10", "close": 7.09, "volume": 209349.0}, {"date": "2021-09-13", "close": 7.26, "volume": 142658.0}, {"date": "2021-09-14", "close": 7.18, "volume": 146489.0}, {"date": "2021-09-15", "close": 6.85, "volume": 103816.0}, {"date": "2021-09-16", "close": 6.94, "volume": 53146.0}, {"date": "2021-09-17", "close": 6.61, "volume": 126908.0}, {"date": "2021-09-20", "close": 6.21, "volume": 114485.0}, {"date": "2021-09-21", "close": 6.28, "volume": 67700.0}, {"date": "2021-09-22", "close": 6.73, "volume": 51577.0}, {"date": "2021-09-23", "close": 6.68, "volume": 24753.0}, {"date": "2021-09-24", "close": 6.66, "volume": 59922.0}, {"date": "2021-09-27", "close": 6.65, "volume": 37395.0}, {"date": "2021-09-28", "close": 6.46, "volume": 29862.0}, {"date": "2021-09-29", "close": 6.32, "volume": 57179.0}, {"date": "2021-09-30", "close": 6.3, "volume": 33483.0}, {"date": "2021-10-01", "close": 6.41, "volume": 85754.0}, {"date": "2021-10-04", "close": 6.31, "volume": 38722.0}, {"date": "2021-10-05", "close": 6.34, "volume": 21131.0}, {"date": "2021-10-06", "close": 6.23, "volume": 40128.0}, {"date": "2021-10-07", "close": 6.35, "volume": 29775.0}, {"date": "2021-10-08", "close": 6.4, "volume": 32903.0}, {"date": "2021-10-11", "close": 6.7, "volume": 61730.0}, {"date": "2021-10-12", "close": 6.85, "volume": 184646.0}, {"date": "2021-10-13", "close": 6.82, "volume": 60489.0}, {"date": "2021-10-14", "close": 7.02, "volume": 104107.0}, {"date": "2021-10-15", "close": 7.21, "volume": 124847.0}, {"date": "2021-10-18", "close": 7.46, "volume": 151279.0}, {"date": "2021-10-19", "close": 8.25, "volume": 1335421.0}, {"date": "2021-10-20", "close": 7.7, "volume": 529895.0}, {"date": "2021-10-21", "close": 8.98, "volume": 1188095.0}, {"date": "2021-10-22", "close": 6.77, "volume": 912571.0}, {"date": "2021-10-25", "close": 6.47, "volume": 350525.0}, {"date": "2021-10-26", "close": 6.17, "volume": 212974.0}, {"date": "2021-10-27", "close": 6.3, "volume": 298882.0}, {"date": "2021-10-28", "close": 6.33, "volume": 83496.0}, {"date": "2021-10-29", "close": 6.21, "volume": 227687.0}, {"date": "2021-11-01", "close": 6.32, "volume": 170206.0}, {"date": "2021-11-02", "close": 6.28, "volume": 95606.0}, {"date": "2021-11-03", "close": 6.27, "volume": 128402.0}, {"date": "2021-11-04", "close": 6.25, "volume": 67004.0}, {"date": "2021-11-05", "close": 6.26, "volume": 102389.0}, {"date": "2021-11-08", "close": 6.33, "volume": 52484.0}, {"date": "2021-11-09", "close": 6.35, "volume": 58367.0}, {"date": "2021-11-10", "close": 6.34, "volume": 95736.0}, {"date": "2021-11-11", "close": 6.19, "volume": 46491.0}, {"date": "2021-11-12", "close": 6.16, "volume": 56369.0}, {"date": "2021-11-15", "close": 6.18, "volume": 91883.0}, {"date": "2021-11-16", "close": 6.03, "volume": 52538.0}, {"date": "2021-11-17", "close": 5.85, "volume": 87426.0}, {"date": "2021-11-18", "close": 5.67, "volume": 143565.0}, {"date": "2021-11-19", "close": 5.55, "volume": 54542.0}, {"date": "2021-11-22", "close": 5.08, "volume": 165923.0}, {"date": "2021-11-23", "close": 5.41, "volume": 95738.0}, {"date": "2021-11-24", "close": 5.4, "volume": 44363.0}, {"date": "2021-11-26", "close": 5.18, "volume": 48525.0}, {"date": "2021-11-29", "close": 5.51, "volume": 109805.0}, {"date": "2021-11-30", "close": 5.11, "volume": 49358.0}, {"date": "2021-12-01", "close": 5.02, "volume": 48982.0}, {"date": "2021-12-02", "close": 5.2, "volume": 49263.0}, {"date": "2021-12-03", "close": 4.88, "volume": 81797.0}, {"date": "2021-12-06", "close": 5.06, "volume": 120792.0}, {"date": "2021-12-07", "close": 5.15, "volume": 60615.0}, {"date": "2021-12-08", "close": 5.1647, "volume": 25741.0}, {"date": "2021-12-09", "close": 5.18, "volume": 41657.0}, {"date": "2021-12-10", "close": 5.1, "volume": 28529.0}, {"date": "2021-12-13", "close": 4.82, "volume": 52126.0}, {"date": "2021-12-14", "close": 4.66, "volume": 89617.0}, {"date": "2021-12-15", "close": 4.95, "volume": 65907.0}, {"date": "2021-12-16", "close": 4.67, "volume": 33498.0}, {"date": "2021-12-17", "close": 4.82, "volume": 46032.0}, {"date": "2021-12-20", "close": 4.59, "volume": 83699.0}, {"date": "2021-12-21", "close": 4.75, "volume": 48060.0}, {"date": "2021-12-22", "close": 4.71, "volume": 46760.0}, {"date": "2021-12-23", "close": 4.65, "volume": 60206.0}, {"date": "2021-12-27", "close": 4.6, "volume": 61486.0}, {"date": "2021-12-28", "close": 4.32, "volume": 113168.0}, {"date": "2021-12-29", "close": 4.14, "volume": 194484.0}, {"date": "2021-12-30", "close": 4.16, "volume": 105295.0}, {"date": "2021-12-31", "close": 4.08, "volume": 199004.0}, {"date": "2022-01-03", "close": 4.33, "volume": 68454.0}, {"date": "2022-01-04", "close": 4.28, "volume": 228488.0}, {"date": "2022-01-05", "close": 4.1, "volume": 59079.0}, {"date": "2022-01-06", "close": 4.07, "volume": 30000.0}, {"date": "2022-01-07", "close": 4.07, "volume": 25284.0}, {"date": "2022-01-10", "close": 3.95, "volume": 45721.0}, {"date": "2022-01-11", "close": 4.03, "volume": 41317.0}, {"date": "2022-01-12", "close": 4.07, "volume": 36015.0}, {"date": "2022-01-13", "close": 4.08, "volume": 78131.0}, {"date": "2022-01-14", "close": 3.94, "volume": 48580.0}, {"date": "2022-01-18", "close": 3.88, "volume": 27009.0}, {"date": "2022-01-19", "close": 3.8, "volume": 22215.0}, {"date": "2022-01-20", "close": 3.78, "volume": 102408.0}, {"date": "2022-01-21", "close": 3.69, "volume": 116502.0}, {"date": "2022-01-24", "close": 3.6, "volume": 78810.0}, {"date": "2022-01-25", "close": 3.62, "volume": 19267.0}, {"date": "2022-01-26", "close": 3.41, "volume": 53016.0}, {"date": "2022-01-27", "close": 3.39, "volume": 40772.0}, {"date": "2022-01-28", "close": 3.46, "volume": 41105.0}, {"date": "2022-01-31", "close": 3.68, "volume": 57480.0}, {"date": "2022-02-01", "close": 3.77, "volume": 27224.0}, {"date": "2022-02-02", "close": 3.72, "volume": 13004.0}, {"date": "2022-02-03", "close": 3.61, "volume": 13900.0}, {"date": "2022-02-04", "close": 3.75, "volume": 20235.0}, {"date": "2022-02-07", "close": 3.7, "volume": 37064.0}, {"date": "2022-02-08", "close": 3.81, "volume": 33246.0}, {"date": "2022-02-09", "close": 3.97, "volume": 59305.0}, {"date": "2022-02-10", "close": 3.99, "volume": 77610.0}, {"date": "2022-02-11", "close": 4.11, "volume": 81330.0}, {"date": "2022-02-14", "close": 4.0, "volume": 112862.0}, {"date": "2022-02-15", "close": 4.64, "volume": 329987.0}, {"date": "2022-02-16", "close": 4.665, "volume": 795716.0}, {"date": "2022-02-17", "close": 3.89, "volume": 529074.0}, {"date": "2022-02-18", "close": 3.92, "volume": 111036.0}, {"date": "2022-02-22", "close": 3.71, "volume": 134262.0}, {"date": "2022-02-23", "close": 3.63, "volume": 43527.0}, {"date": "2022-02-24", "close": 3.59, "volume": 120793.0}, {"date": "2022-02-25", "close": 3.72, "volume": 43400.0}, {"date": "2022-02-28", "close": 3.96, "volume": 140269.0}, {"date": "2022-03-01", "close": 3.93, "volume": 39978.0}, {"date": "2022-03-02", "close": 3.96, "volume": 26510.0}, {"date": "2022-03-03", "close": 3.77, "volume": 37167.0}, {"date": "2022-03-04", "close": 3.72, "volume": 23109.0}, {"date": "2022-03-07", "close": 3.69, "volume": 34319.0}, {"date": "2022-03-08", "close": 3.64, "volume": 41427.0}, {"date": "2022-03-09", "close": 3.84, "volume": 27108.0}, {"date": "2022-03-10", "close": 3.73, "volume": 8864.0}, {"date": "2022-03-11", "close": 3.64, "volume": 18690.0}, {"date": "2022-03-14", "close": 3.54, "volume": 29860.0}, {"date": "2022-03-15", "close": 3.65, "volume": 16715.0}, {"date": "2022-03-16", "close": 3.74, "volume": 25194.0}, {"date": "2022-03-17", "close": 3.74, "volume": 14624.0}, {"date": "2022-03-18", "close": 3.74, "volume": 45195.0}, {"date": "2022-03-21", "close": 3.72, "volume": 19154.0}, {"date": "2022-03-22", "close": 3.86, "volume": 20737.0}, {"date": "2022-03-23", "close": 3.86, "volume": 21869.0}, {"date": "2022-03-24", "close": 3.87, "volume": 21028.0}, {"date": "2022-03-25", "close": 3.89, "volume": 6347.0}, {"date": "2022-03-28", "close": 3.83, "volume": 42778.0}, {"date": "2022-03-29", "close": 3.89, "volume": 32131.0}, {"date": "2022-03-30", "close": 4.05, "volume": 106763.0}, {"date": "2022-03-31", "close": 4.01, "volume": 32899.0}, {"date": "2022-04-01", "close": 4.05, "volume": 11875.0}, {"date": "2022-04-04", "close": 3.99, "volume": 14617.0}, {"date": "2022-04-05", "close": 4.02, "volume": 26943.0}, {"date": "2022-04-06", "close": 3.9, "volume": 51680.0}, {"date": "2022-04-07", "close": 3.97, "volume": 20296.0}, {"date": "2022-04-08", "close": 3.98, "volume": 7889.0}, {"date": "2022-04-11", "close": 3.87, "volume": 12085.0}, {"date": "2022-04-12", "close": 3.98, "volume": 21840.0}, {"date": "2022-04-13", "close": 4.02, "volume": 12297.0}, {"date": "2022-04-14", "close": 4.03, "volume": 42936.0}, {"date": "2022-04-18", "close": 4.04, "volume": 18831.0}, {"date": "2022-04-19", "close": 4.08, "volume": 60972.0}, {"date": "2022-04-20", "close": 4.11, "volume": 37047.0}, {"date": "2022-04-21", "close": 4.05, "volume": 30917.0}, {"date": "2022-04-22", "close": 4.08, "volume": 21651.0}, {"date": "2022-04-25", "close": 4.6, "volume": 71229.0}, {"date": "2022-04-26", "close": 4.42, "volume": 55257.0}, {"date": "2022-04-27", "close": 4.19, "volume": 44869.0}, {"date": "2022-04-28", "close": 4.25, "volume": 104350.0}, {"date": "2022-04-29", "close": 3.76, "volume": 96174.0}, {"date": "2022-05-02", "close": 3.98, "volume": 28959.0}, {"date": "2022-05-03", "close": 4.03, "volume": 8683.0}, {"date": "2022-05-04", "close": 3.76, "volume": 56999.0}, {"date": "2022-05-05", "close": 3.45, "volume": 33834.0}, {"date": "2022-05-06", "close": 3.34, "volume": 27571.0}, {"date": "2022-05-09", "close": 3.03, "volume": 44304.0}, {"date": "2022-05-10", "close": 2.95, "volume": 42051.0}, {"date": "2022-05-11", "close": 2.77, "volume": 41508.0}, {"date": "2022-05-12", "close": 2.88, "volume": 60377.0}, {"date": "2022-05-13", "close": 2.94, "volume": 22539.0}, {"date": "2022-05-16", "close": 3.0, "volume": 12763.0}, {"date": "2022-05-17", "close": 3.01, "volume": 9907.0}, {"date": "2022-05-18", "close": 2.96, "volume": 11279.0}, {"date": "2022-05-19", "close": 2.86, "volume": 16847.0}, {"date": "2022-05-20", "close": 2.8, "volume": 8572.0}, {"date": "2022-05-23", "close": 2.89, "volume": 14665.0}, {"date": "2022-05-24", "close": 2.85, "volume": 5421.0}, {"date": "2022-05-25", "close": 2.97, "volume": 16597.0}, {"date": "2022-05-26", "close": 2.94, "volume": 22793.0}, {"date": "2022-05-27", "close": 3.02, "volume": 37081.0}, {"date": "2022-05-31", "close": 3.03, "volume": 8782.0}, {"date": "2022-06-01", "close": 3.05, "volume": 2413.0}, {"date": "2022-06-02", "close": 3.12, "volume": 8228.0}, {"date": "2022-06-03", "close": 3.3, "volume": 22879.0}, {"date": "2022-06-06", "close": 3.28, "volume": 14725.0}, {"date": "2022-06-07", "close": 3.37, "volume": 8336.0}, {"date": "2022-06-08", "close": 3.5, "volume": 5001.0}, {"date": "2022-06-09", "close": 3.445, "volume": 4817.0}, {"date": "2022-06-10", "close": 3.37, "volume": 11377.0}, {"date": "2022-06-13", "close": 3.03, "volume": 19668.0}, {"date": "2022-06-14", "close": 2.97, "volume": 10614.0}, {"date": "2022-06-15", "close": 3.05, "volume": 18314.0}, {"date": "2022-06-16", "close": 3.07, "volume": 9694.0}, {"date": "2022-06-17", "close": 3.06, "volume": 20378.0}, {"date": "2022-06-21", "close": 3.13, "volume": 12750.0}, {"date": "2022-06-22", "close": 3.11, "volume": 5215.0}, {"date": "2022-06-23", "close": 3.01, "volume": 12249.0}, {"date": "2022-06-24", "close": 2.92, "volume": 71799.0}, {"date": "2022-06-27", "close": 3.24, "volume": 12870.0}, {"date": "2022-06-28", "close": 3.18, "volume": 39276.0}, {"date": "2022-06-29", "close": 2.96, "volume": 25789.0}, {"date": "2022-06-30", "close": 3.04, "volume": 15850.0}, {"date": "2022-07-01", "close": 2.93, "volume": 11272.0}, {"date": "2022-07-05", "close": 2.9, "volume": 18884.0}, {"date": "2022-07-06", "close": 3.03, "volume": 14540.0}, {"date": "2022-07-07", "close": 3.18, "volume": 24308.0}, {"date": "2022-07-08", "close": 3.18, "volume": 7826.0}, {"date": "2022-07-11", "close": 3.1072, "volume": 5475.0}, {"date": "2022-07-12", "close": 3.1, "volume": 9394.0}, {"date": "2022-07-13", "close": 3.07, "volume": 2444.0}, {"date": "2022-07-14", "close": 3.11, "volume": 6931.0}, {"date": "2022-07-15", "close": 3.16, "volume": 12679.0}, {"date": "2022-07-18", "close": 3.165, "volume": 15272.0}, {"date": "2022-07-19", "close": 2.91, "volume": 60476.0}, {"date": "2022-07-20", "close": 3.04, "volume": 29472.0}, {"date": "2022-07-21", "close": 2.955, "volume": 13192.0}, {"date": "2022-07-22", "close": 2.92, "volume": 18996.0}, {"date": "2022-07-25", "close": 2.8727, "volume": 42120.0}, {"date": "2022-07-26", "close": 2.88, "volume": 25575.0}, {"date": "2022-07-27", "close": 2.91, "volume": 19148.0}, {"date": "2022-07-28", "close": 2.96, "volume": 30725.0}, {"date": "2022-07-29", "close": 2.8302, "volume": 57733.0}, {"date": "2022-08-01", "close": 2.81, "volume": 11001.0}, {"date": "2022-08-02", "close": 2.83, "volume": 16737.0}, {"date": "2022-08-03", "close": 2.95, "volume": 32325.0}, {"date": "2022-08-04", "close": 2.9899, "volume": 32416.0}, {"date": "2022-08-05", "close": 2.99, "volume": 17018.0}, {"date": "2022-08-08", "close": 3.016, "volume": 20362.0}, {"date": "2022-08-09", "close": 2.96, "volume": 9873.0}, {"date": "2022-08-10", "close": 3.02, "volume": 31261.0}, {"date": "2022-08-11", "close": 3.0474, "volume": 146020.0}, {"date": "2022-08-12", "close": 3.09, "volume": 10047.0}, {"date": "2022-08-15", "close": 3.05, "volume": 27831.0}, {"date": "2022-08-16", "close": 2.97, "volume": 24728.0}, {"date": "2022-08-17", "close": 2.93, "volume": 12577.0}, {"date": "2022-08-18", "close": 2.9948, "volume": 4974.0}, {"date": "2022-08-19", "close": 2.93, "volume": 15605.0}, {"date": "2022-08-22", "close": 2.89, "volume": 20598.0}, {"date": "2022-08-23", "close": 2.861, "volume": 11370.0}, {"date": "2022-08-24", "close": 2.9535, "volume": 35997.0}, {"date": "2022-08-25", "close": 2.94, "volume": 25458.0}, {"date": "2022-08-26", "close": 2.9, "volume": 3768.0}, {"date": "2022-08-29", "close": 2.8862, "volume": 19080.0}, {"date": "2022-08-30", "close": 2.87, "volume": 9293.0}, {"date": "2022-08-31", "close": 2.91, "volume": 20915.0}, {"date": "2022-09-01", "close": 2.78, "volume": 29246.0}, {"date": "2022-09-02", "close": 2.75, "volume": 4491.0}, {"date": "2022-09-06", "close": 2.7, "volume": 18693.0}, {"date": "2022-09-07", "close": 2.6801, "volume": 12658.0}, {"date": "2022-09-08", "close": 2.73, "volume": 9478.0}, {"date": "2022-09-09", "close": 2.71, "volume": 9347.0}, {"date": "2022-09-12", "close": 2.77, "volume": 6129.0}, {"date": "2022-09-13", "close": 2.7, "volume": 3210.0}, {"date": "2022-09-14", "close": 2.67, "volume": 16326.0}, {"date": "2022-09-15", "close": 2.67, "volume": 5424.0}, {"date": "2022-09-16", "close": 2.6, "volume": 15987.0}, {"date": "2022-09-19", "close": 2.49, "volume": 19561.0}, {"date": "2022-09-20", "close": 2.53, "volume": 4997.0}, {"date": "2022-09-21", "close": 2.505, "volume": 6471.0}, {"date": "2022-09-22", "close": 2.38, "volume": 4981.0}, {"date": "2022-09-23", "close": 2.35, "volume": 19193.0}, {"date": "2022-09-26", "close": 2.13, "volume": 21994.0}, {"date": "2022-09-27", "close": 2.13, "volume": 6821.0}, {"date": "2022-09-28", "close": 2.11, "volume": 7928.0}, {"date": "2022-09-29", "close": 2.11, "volume": 7865.0}, {"date": "2022-09-30", "close": 2.12, "volume": 18851.0}, {"date": "2022-10-03", "close": 2.17, "volume": 4458.0}, {"date": "2022-10-04", "close": 2.19, "volume": 8035.0}, {"date": "2022-10-05", "close": 2.25, "volume": 2568.0}, {"date": "2022-10-06", "close": 2.21, "volume": 2472.0}, {"date": "2022-10-07", "close": 2.11, "volume": 7153.0}, {"date": "2022-10-10", "close": 2.1, "volume": 3223.0}, {"date": "2022-10-11", "close": 2.03, "volume": 16602.0}, {"date": "2022-10-12", "close": 2.02, "volume": 11768.0}, {"date": "2022-10-13", "close": 2.04, "volume": 5481.0}, {"date": "2022-10-14", "close": 2.04, "volume": 2110.0}, {"date": "2022-10-17", "close": 2.05, "volume": 13115.0}, {"date": "2022-10-18", "close": 2.1, "volume": 16381.0}, {"date": "2022-10-19", "close": 2.11, "volume": 6005.0}, {"date": "2022-10-20", "close": 2.1, "volume": 3052.0}, {"date": "2022-10-21", "close": 2.1, "volume": 5911.0}, {"date": "2022-10-24", "close": 2.09, "volume": 2560.0}, {"date": "2022-10-25", "close": 2.2, "volume": 17134.0}, {"date": "2022-10-26", "close": 2.21, "volume": 2879.0}, {"date": "2022-10-27", "close": 2.2, "volume": 38851.0}, {"date": "2022-10-28", "close": 1.97, "volume": 70406.0}, {"date": "2022-10-31", "close": 1.94, "volume": 16179.0}, {"date": "2022-11-01", "close": 1.9231, "volume": 44781.0}, {"date": "2022-11-02", "close": 1.86, "volume": 24473.0}, {"date": "2022-11-03", "close": 1.82, "volume": 23784.0}, {"date": "2022-11-04", "close": 1.7801, "volume": 48904.0}, {"date": "2022-11-07", "close": 1.7788, "volume": 20110.0}, {"date": "2022-11-08", "close": 1.8, "volume": 10795.0}, {"date": "2022-11-09", "close": 1.75, "volume": 23718.0}, {"date": "2022-11-10", "close": 1.82, "volume": 10075.0}, {"date": "2022-11-11", "close": 1.97, "volume": 40184.0}, {"date": "2022-11-14", "close": 2.0, "volume": 14392.0}, {"date": "2022-11-15", "close": 2.0, "volume": 13027.0}, {"date": "2022-11-16", "close": 1.96, "volume": 13722.0}, {"date": "2022-11-17", "close": 1.9711, "volume": 12020.0}, {"date": "2022-11-18", "close": 2.01, "volume": 12084.0}, {"date": "2022-11-21", "close": 1.96, "volume": 25240.0}, {"date": "2022-11-22", "close": 1.94, "volume": 4103.0}, {"date": "2022-11-23", "close": 1.9901, "volume": 29651.0}, {"date": "2022-11-25", "close": 2.02, "volume": 10417.0}, {"date": "2022-11-28", "close": 2.02, "volume": 6708.0}, {"date": "2022-11-29", "close": 2.02, "volume": 10445.0}, {"date": "2022-11-30", "close": 2.03, "volume": 14479.0}, {"date": "2022-12-01", "close": 2.01, "volume": 6883.0}, {"date": "2022-12-02", "close": 2.13, "volume": 42191.0}, {"date": "2022-12-05", "close": 2.11, "volume": 39376.0}, {"date": "2022-12-06", "close": 2.12, "volume": 15228.0}, {"date": "2022-12-07", "close": 2.09, "volume": 4773.0}, {"date": "2022-12-08", "close": 2.09, "volume": 2159.0}, {"date": "2022-12-09", "close": 2.08, "volume": 6240.0}, {"date": "2022-12-12", "close": 2.04, "volume": 12283.0}, {"date": "2022-12-13", "close": 2.08, "volume": 8257.0}, {"date": "2022-12-14", "close": 2.05, "volume": 9345.0}, {"date": "2022-12-15", "close": 2.01, "volume": 5631.0}, {"date": "2022-12-16", "close": 2.01, "volume": 10170.0}, {"date": "2022-12-19", "close": 1.98, "volume": 13449.0}, {"date": "2022-12-20", "close": 1.98, "volume": 17384.0}, {"date": "2022-12-21", "close": 1.96, "volume": 22612.0}, {"date": "2022-12-22", "close": 1.9425, "volume": 13021.0}, {"date": "2022-12-23", "close": 1.9342, "volume": 15506.0}, {"date": "2022-12-27", "close": 1.92, "volume": 13096.0}, {"date": "2022-12-28", "close": 1.92, "volume": 21664.0}, {"date": "2022-12-29", "close": 1.93, "volume": 10147.0}, {"date": "2022-12-30", "close": 1.93, "volume": 17480.0}, {"date": "2023-01-03", "close": 1.95, "volume": 6489.0}, {"date": "2023-01-04", "close": 2.055, "volume": 8607.0}, {"date": "2023-01-05", "close": 2.042, "volume": 2417.0}, {"date": "2023-01-06", "close": 2.03, "volume": 7127.0}, {"date": "2023-01-09", "close": 2.07, "volume": 5849.0}, {"date": "2023-01-10", "close": 2.09, "volume": 11030.0}, {"date": "2023-01-11", "close": 2.29, "volume": 61378.0}, {"date": "2023-01-12", "close": 2.2892, "volume": 16561.0}, {"date": "2023-01-13", "close": 2.395, "volume": 11222.0}, {"date": "2023-01-17", "close": 2.3801, "volume": 26446.0}, {"date": "2023-01-18", "close": 2.3218, "volume": 18371.0}, {"date": "2023-01-19", "close": 2.32, "volume": 1723.0}, {"date": "2023-01-20", "close": 2.4, "volume": 10690.0}, {"date": "2023-01-23", "close": 2.42, "volume": 8011.0}, {"date": "2023-01-24", "close": 2.43, "volume": 6065.0}, {"date": "2023-01-25", "close": 2.38, "volume": 6319.0}, {"date": "2023-01-26", "close": 2.43, "volume": 9795.0}, {"date": "2023-01-27", "close": 2.41, "volume": 4670.0}, {"date": "2023-01-30", "close": 2.3921, "volume": 8122.0}, {"date": "2023-01-31", "close": 2.425, "volume": 12584.0}, {"date": "2023-02-01", "close": 2.37, "volume": 20227.0}, {"date": "2023-02-02", "close": 2.4028, "volume": 8517.0}, {"date": "2023-02-03", "close": 2.37, "volume": 15686.0}, {"date": "2023-02-06", "close": 2.43, "volume": 2733.0}, {"date": "2023-02-07", "close": 2.0699, "volume": 66595.0}, {"date": "2023-02-08", "close": 2.07, "volume": 8300.0}, {"date": "2023-02-09", "close": 2.07, "volume": 11532.0}, {"date": "2023-02-10", "close": 2.08, "volume": 9625.0}, {"date": "2023-02-13", "close": 2.1188, "volume": 9868.0}, {"date": "2023-02-14", "close": 2.14, "volume": 3993.0}, {"date": "2023-02-15", "close": 2.15, "volume": 2314.0}, {"date": "2023-02-16", "close": 2.15, "volume": 1754.0}, {"date": "2023-02-17", "close": 2.1485, "volume": 3657.0}, {"date": "2023-02-21", "close": 2.15, "volume": 12597.0}, {"date": "2023-02-22", "close": 2.12, "volume": 8076.0}, {"date": "2023-02-23", "close": 2.1978, "volume": 10912.0}, {"date": "2023-02-24", "close": 2.08, "volume": 8136.0}, {"date": "2023-02-27", "close": 2.08, "volume": 7312.0}, {"date": "2023-02-28", "close": 2.11, "volume": 4942.0}, {"date": "2023-03-01", "close": 2.11, "volume": 24388.0}, {"date": "2023-03-02", "close": 2.12, "volume": 3159.0}, {"date": "2023-03-03", "close": 2.12, "volume": 12748.0}, {"date": "2023-03-06", "close": 2.08, "volume": 14245.0}, {"date": "2023-03-07", "close": 2.14, "volume": 8102.0}, {"date": "2023-03-08", "close": 2.16, "volume": 11566.0}, {"date": "2023-03-09", "close": 2.09, "volume": 23255.0}, {"date": "2023-03-10", "close": 2.12, "volume": 8275.0}, {"date": "2023-03-13", "close": 2.1, "volume": 7474.0}, {"date": "2023-03-14", "close": 2.01, "volume": 37530.0}, {"date": "2023-03-15", "close": 1.94, "volume": 10651.0}, {"date": "2023-03-16", "close": 1.95, "volume": 10352.0}, {"date": "2023-03-17", "close": 2.0, "volume": 5513.0}, {"date": "2023-03-20", "close": 1.93, "volume": 24950.0}, {"date": "2023-03-21", "close": 1.96, "volume": 8491.0}, {"date": "2023-03-22", "close": 1.97, "volume": 6889.0}, {"date": "2023-03-23", "close": 2.02, "volume": 2785.0}, {"date": "2023-03-24", "close": 1.96, "volume": 4650.0}, {"date": "2023-03-27", "close": 1.9601, "volume": 8108.0}, {"date": "2023-03-28", "close": 1.97, "volume": 68989.0}, {"date": "2023-03-29", "close": 1.93, "volume": 24724.0}, {"date": "2023-03-30", "close": 1.94, "volume": 3481.0}, {"date": "2023-03-31", "close": 1.87, "volume": 20948.0}, {"date": "2023-04-03", "close": 1.86, "volume": 12393.0}, {"date": "2023-04-04", "close": 1.84, "volume": 7172.0}, {"date": "2023-04-05", "close": 1.85, "volume": 2042.0}, {"date": "2023-04-06", "close": 1.82, "volume": 22781.0}, {"date": "2023-04-10", "close": 1.81, "volume": 7828.0}, {"date": "2023-04-11", "close": 1.85, "volume": 2824.0}, {"date": "2023-04-12", "close": 1.83, "volume": 5665.0}, {"date": "2023-04-13", "close": 1.85, "volume": 788.0}, {"date": "2023-04-14", "close": 1.815, "volume": 11031.0}, {"date": "2023-04-17", "close": 1.79, "volume": 4191.0}, {"date": "2023-04-18", "close": 1.8117, "volume": 2511.0}, {"date": "2023-04-19", "close": 1.775, "volume": 59538.0}, {"date": "2023-04-20", "close": 1.755, "volume": 7538.0}, {"date": "2023-04-21", "close": 1.76, "volume": 3309.0}, {"date": "2023-04-24", "close": 1.76, "volume": 2887.0}, {"date": "2023-04-25", "close": 1.75, "volume": 4395.0}, {"date": "2023-04-26", "close": 1.75, "volume": 18604.0}, {"date": "2023-04-27", "close": 1.79, "volume": 10553.0}, {"date": "2023-04-28", "close": 1.7503, "volume": 9680.0}, {"date": "2023-05-01", "close": 1.72, "volume": 3920.0}, {"date": "2023-05-02", "close": 1.65, "volume": 14931.0}, {"date": "2023-05-03", "close": 1.57, "volume": 14804.0}, {"date": "2023-05-04", "close": 1.5009, "volume": 4419.0}, {"date": "2023-05-05", "close": 1.53, "volume": 11326.0}, {"date": "2023-05-08", "close": 1.51, "volume": 7156.0}, {"date": "2023-05-09", "close": 1.47, "volume": 9211.0}, {"date": "2023-05-10", "close": 1.39, "volume": 19646.0}, {"date": "2023-05-11", "close": 1.375, "volume": 8791.0}, {"date": "2023-05-12", "close": 1.3599, "volume": 14421.0}, {"date": "2023-05-15", "close": 1.3308, "volume": 10489.0}, {"date": "2023-05-16", "close": 1.35, "volume": 15063.0}, {"date": "2023-05-17", "close": 1.36, "volume": 6740.0}, {"date": "2023-05-18", "close": 1.345, "volume": 8325.0}, {"date": "2023-05-19", "close": 1.38, "volume": 4036.0}, {"date": "2023-05-22", "close": 1.44, "volume": 6782.0}, {"date": "2023-05-23", "close": 1.3907, "volume": 7407.0}, {"date": "2023-05-24", "close": 1.38, "volume": 5503.0}, {"date": "2023-05-25", "close": 1.32, "volume": 24621.0}, {"date": "2023-05-26", "close": 1.335, "volume": 7168.0}, {"date": "2023-05-30", "close": 1.37, "volume": 123701.0}, {"date": "2023-05-31", "close": 1.35, "volume": 9605.0}, {"date": "2023-06-01", "close": 1.4598, "volume": 26855.0}, {"date": "2023-06-02", "close": 1.45, "volume": 27583.0}, {"date": "2023-06-05", "close": 1.395, "volume": 13685.0}, {"date": "2023-06-06", "close": 1.39, "volume": 11976.0}, {"date": "2023-06-07", "close": 1.24, "volume": 24018.0}, {"date": "2023-06-08", "close": 1.4, "volume": 38302.0}, {"date": "2023-06-09", "close": 1.3, "volume": 18577.0}, {"date": "2023-06-12", "close": 1.36, "volume": 12300.0}, {"date": "2023-06-13", "close": 1.33, "volume": 9350.0}, {"date": "2023-06-14", "close": 1.38, "volume": 15474.0}, {"date": "2023-06-15", "close": 1.37, "volume": 12870.0}, {"date": "2023-06-16", "close": 1.42, "volume": 8730.0}, {"date": "2023-06-20", "close": 1.44, "volume": 27910.0}, {"date": "2023-06-21", "close": 1.46, "volume": 11670.0}, {"date": "2023-06-22", "close": 1.45, "volume": 7622.0}, {"date": "2023-06-23", "close": 1.49, "volume": 7834.0}, {"date": "2023-06-26", "close": 1.49, "volume": 10737.0}, {"date": "2023-06-27", "close": 1.49, "volume": 2271.0}, {"date": "2023-06-28", "close": 1.43, "volume": 17318.0}, {"date": "2023-06-29", "close": 1.43, "volume": 4958.0}, {"date": "2023-06-30", "close": 1.44, "volume": 10240.0}, {"date": "2023-07-03", "close": 1.47, "volume": 3434.0}, {"date": "2023-07-05", "close": 1.44, "volume": 10588.0}, {"date": "2023-07-06", "close": 1.44, "volume": 5958.0}, {"date": "2023-07-07", "close": 1.35, "volume": 5511.0}, {"date": "2023-07-10", "close": 1.37, "volume": 8421.0}, {"date": "2023-07-11", "close": 1.41, "volume": 6461.0}, {"date": "2023-07-12", "close": 1.48, "volume": 32258.0}, {"date": "2023-07-13", "close": 1.5, "volume": 9816.0}, {"date": "2023-07-14", "close": 1.513, "volume": 29594.0}, {"date": "2023-07-17", "close": 1.4999, "volume": 8166.0}, {"date": "2023-07-18", "close": 1.46, "volume": 6571.0}, {"date": "2023-07-19", "close": 1.49, "volume": 9545.0}, {"date": "2023-07-20", "close": 1.48, "volume": 13314.0}, {"date": "2023-07-21", "close": 1.5, "volume": 2818.0}, {"date": "2023-07-24", "close": 1.54, "volume": 13502.0}, {"date": "2023-07-25", "close": 1.525, "volume": 14170.0}, {"date": "2023-07-26", "close": 1.515, "volume": 9815.0}, {"date": "2023-07-27", "close": 1.49, "volume": 4603.0}, {"date": "2023-07-28", "close": 1.4813, "volume": 8853.0}, {"date": "2023-07-31", "close": 1.5, "volume": 11683.0}, {"date": "2023-08-01", "close": 1.57, "volume": 17592.0}, {"date": "2023-08-02", "close": 1.56, "volume": 16422.0}, {"date": "2023-08-03", "close": 1.45, "volume": 9757.0}, {"date": "2023-08-04", "close": 1.43, "volume": 12431.0}, {"date": "2023-08-07", "close": 1.45, "volume": 3819.0}, {"date": "2023-08-08", "close": 1.43, "volume": 3978.0}, {"date": "2023-08-09", "close": 1.43, "volume": 4526.0}, {"date": "2023-08-10", "close": 1.45, "volume": 7293.0}, {"date": "2023-08-11", "close": 1.45, "volume": 5346.0}, {"date": "2023-08-14", "close": 1.415, "volume": 7007.0}, {"date": "2023-08-15", "close": 1.45, "volume": 7111.0}, {"date": "2023-08-16", "close": 1.43, "volume": 12274.0}, {"date": "2023-08-17", "close": 1.42, "volume": 10305.0}, {"date": "2023-08-18", "close": 1.4, "volume": 3985.0}, {"date": "2023-08-21", "close": 1.3781, "volume": 3595.0}, {"date": "2023-08-22", "close": 1.3372, "volume": 8659.0}, {"date": "2023-08-23", "close": 1.33, "volume": 8295.0}, {"date": "2023-08-24", "close": 1.3, "volume": 15813.0}, {"date": "2023-08-25", "close": 1.3, "volume": 14564.0}, {"date": "2023-08-28", "close": 1.3, "volume": 7258.0}, {"date": "2023-08-29", "close": 1.28, "volume": 26016.0}, {"date": "2023-08-30", "close": 1.315, "volume": 9198.0}, {"date": "2023-08-31", "close": 1.26, "volume": 8315.0}, {"date": "2023-09-01", "close": 1.26, "volume": 4963.0}, {"date": "2023-09-05", "close": 1.265, "volume": 1571.0}, {"date": "2023-09-06", "close": 1.26, "volume": 13661.0}, {"date": "2023-09-07", "close": 1.24, "volume": 7636.0}, {"date": "2023-09-08", "close": 1.24, "volume": 6708.0}, {"date": "2023-09-11", "close": 1.26, "volume": 9607.0}, {"date": "2023-09-12", "close": 1.25, "volume": 9229.0}, {"date": "2023-09-13", "close": 1.23, "volume": 7412.0}, {"date": "2023-09-14", "close": 1.23, "volume": 4452.0}, {"date": "2023-09-15", "close": 1.22, "volume": 11055.0}, {"date": "2023-09-18", "close": 1.2, "volume": 8261.0}, {"date": "2023-09-19", "close": 1.195, "volume": 5778.0}, {"date": "2023-09-20", "close": 1.21, "volume": 466563.0}, {"date": "2023-09-21", "close": 1.1999, "volume": 18907.0}, {"date": "2023-09-22", "close": 1.18, "volume": 1685.0}, {"date": "2023-09-25", "close": 1.13, "volume": 6943.0}, {"date": "2023-09-26", "close": 1.1, "volume": 14527.0}, {"date": "2023-09-27", "close": 1.11, "volume": 5969.0}, {"date": "2023-09-28", "close": 1.12, "volume": 5553.0}, {"date": "2023-09-29", "close": 1.14, "volume": 3309.0}, {"date": "2023-10-02", "close": 1.15, "volume": 3713.0}, {"date": "2023-10-03", "close": 1.16, "volume": 32876.0}, {"date": "2023-10-04", "close": 1.13, "volume": 1718.0}, {"date": "2023-10-05", "close": 1.07, "volume": 2318.0}, {"date": "2023-10-06", "close": 1.08, "volume": 4011.0}, {"date": "2023-10-09", "close": 1.075, "volume": 10961.0}, {"date": "2023-10-10", "close": 1.0501, "volume": 12043.0}, {"date": "2023-10-11", "close": 1.05, "volume": 4838.0}, {"date": "2023-10-12", "close": 1.06, "volume": 2887.0}, {"date": "2023-10-13", "close": 1.04, "volume": 7763.0}, {"date": "2023-10-16", "close": 1.04, "volume": 13967.0}, {"date": "2023-10-17", "close": 1.01, "volume": 11516.0}, {"date": "2023-10-18", "close": 1.0045, "volume": 9590.0}, {"date": "2023-10-19", "close": 0.9999, "volume": 5754.0}, {"date": "2023-10-20", "close": 0.927, "volume": 13343.0}, {"date": "2023-10-23", "close": 0.9605, "volume": 2071.0}, {"date": "2023-10-24", "close": 0.95, "volume": 3498.0}, {"date": "2023-10-25", "close": 0.96, "volume": 10727.0}, {"date": "2023-10-26", "close": 0.9312, "volume": 3125.0}, {"date": "2023-10-27", "close": 1.04, "volume": 20835.0}, {"date": "2023-10-30", "close": 0.95, "volume": 22377.0}, {"date": "2023-10-31", "close": 0.965, "volume": 2288.0}, {"date": "2023-11-01", "close": 0.9652, "volume": 16314.0}, {"date": "2023-11-02", "close": 1.05, "volume": 9700.0}, {"date": "2023-11-03", "close": 1.02, "volume": 16454.0}, {"date": "2023-11-06", "close": 1.01, "volume": 16450.0}, {"date": "2023-11-07", "close": 1.07, "volume": 16335.0}, {"date": "2023-11-08", "close": 1.04, "volume": 12711.0}, {"date": "2023-11-09", "close": 1.1, "volume": 18561.0}, {"date": "2023-11-10", "close": 1.09, "volume": 13487.0}, {"date": "2023-11-13", "close": 1.06, "volume": 10193.0}, {"date": "2023-11-14", "close": 1.08, "volume": 11738.0}, {"date": "2023-11-15", "close": 1.09, "volume": 13116.0}, {"date": "2023-11-16", "close": 1.15, "volume": 33290.0}, {"date": "2023-11-17", "close": 1.2, "volume": 27687.0}, {"date": "2023-11-20", "close": 1.23, "volume": 47496.0}, {"date": "2023-11-21", "close": 1.24, "volume": 26287.0}, {"date": "2023-11-22", "close": 1.29, "volume": 89871.0}, {"date": "2023-11-24", "close": 1.3049, "volume": 22474.0}, {"date": "2023-11-27", "close": 1.33, "volume": 39984.0}, {"date": "2023-11-28", "close": 1.37, "volume": 24679.0}, {"date": "2023-11-29", "close": 1.44, "volume": 42486.0}, {"date": "2023-11-30", "close": 1.44, "volume": 27620.0}, {"date": "2023-12-01", "close": 1.38, "volume": 13966.0}, {"date": "2023-12-04", "close": 1.38, "volume": 8717.0}, {"date": "2023-12-05", "close": 1.22, "volume": 21930.0}, {"date": "2023-12-06", "close": 1.14, "volume": 20621.0}, {"date": "2023-12-07", "close": 1.1609, "volume": 7444.0}, {"date": "2023-12-08", "close": 1.23, "volume": 7004.0}, {"date": "2023-12-11", "close": 1.1899, "volume": 7073.0}, {"date": "2023-12-12", "close": 1.15, "volume": 21336.0}, {"date": "2023-12-13", "close": 1.16, "volume": 22540.0}, {"date": "2023-12-14", "close": 1.1802, "volume": 14811.0}, {"date": "2023-12-15", "close": 1.18, "volume": 13114.0}, {"date": "2023-12-18", "close": 1.17, "volume": 7480.0}, {"date": "2023-12-19", "close": 1.1682, "volume": 15109.0}, {"date": "2023-12-20", "close": 1.175, "volume": 11871.0}, {"date": "2023-12-21", "close": 1.1827, "volume": 4773.0}, {"date": "2023-12-22", "close": 1.195, "volume": 10925.0}, {"date": "2023-12-26", "close": 1.19, "volume": 18975.0}, {"date": "2023-12-27", "close": 1.19, "volume": 16479.0}, {"date": "2023-12-28", "close": 1.18, "volume": 32066.0}, {"date": "2023-12-29", "close": 1.16, "volume": 53565.0}, {"date": "2024-01-02", "close": 1.17, "volume": 7804.0}, {"date": "2024-01-03", "close": 1.155, "volume": 22893.0}, {"date": "2024-01-04", "close": 1.13, "volume": 11575.0}, {"date": "2024-01-05", "close": 1.159, "volume": 2770.0}, {"date": "2024-01-08", "close": 1.16, "volume": 6221.0}, {"date": "2024-01-09", "close": 1.18, "volume": 6336.0}, {"date": "2024-01-10", "close": 1.1963, "volume": 13288.0}, {"date": "2024-01-11", "close": 1.15, "volume": 10961.0}, {"date": "2024-01-12", "close": 1.13, "volume": 22121.0}, {"date": "2024-01-16", "close": 1.1343, "volume": 5825.0}, {"date": "2024-01-17", "close": 1.098, "volume": 15588.0}, {"date": "2024-01-18", "close": 1.099, "volume": 3970.0}, {"date": "2024-01-19", "close": 1.1223, "volume": 4964.0}, {"date": "2024-01-22", "close": 1.12, "volume": 4783.0}, {"date": "2024-01-23", "close": 1.12, "volume": 10160.0}, {"date": "2024-01-24", "close": 1.12, "volume": 17302.0}, {"date": "2024-01-25", "close": 1.18, "volume": 12685.0}, {"date": "2024-01-26", "close": 1.14, "volume": 11207.0}, {"date": "2024-01-29", "close": 1.13, "volume": 10966.0}, {"date": "2024-01-30", "close": 1.13, "volume": 11173.0}, {"date": "2024-01-31", "close": 1.12, "volume": 4437.0}, {"date": "2024-02-01", "close": 1.12, "volume": 12081.0}, {"date": "2024-02-02", "close": 1.08, "volume": 11743.0}, {"date": "2024-02-05", "close": 1.095, "volume": 9493.0}, {"date": "2024-02-06", "close": 1.09, "volume": 11476.0}, {"date": "2024-02-07", "close": 1.09, "volume": 18529.0}, {"date": "2024-02-08", "close": 1.114, "volume": 9824.0}, {"date": "2024-02-09", "close": 1.08, "volume": 18920.0}, {"date": "2024-02-12", "close": 1.07, "volume": 13016.0}, {"date": "2024-02-13", "close": 1.08, "volume": 4618.0}, {"date": "2024-02-14", "close": 1.09, "volume": 13461.0}, {"date": "2024-02-15", "close": 1.09, "volume": 4531.0}, {"date": "2024-02-16", "close": 1.1, "volume": 5333.0}, {"date": "2024-02-20", "close": 1.07, "volume": 14614.0}, {"date": "2024-02-21", "close": 1.05, "volume": 14148.0}, {"date": "2024-02-22", "close": 1.06, "volume": 8009.0}, {"date": "2024-02-23", "close": 1.06, "volume": 11255.0}, {"date": "2024-02-26", "close": 1.07, "volume": 12205.0}, {"date": "2024-02-27", "close": 1.02, "volume": 10561.0}, {"date": "2024-02-28", "close": 1.0318, "volume": 32674.0}, {"date": "2024-02-29", "close": 1.05, "volume": 5130.0}, {"date": "2024-03-01", "close": 1.07, "volume": 9628.0}, {"date": "2024-03-04", "close": 1.06, "volume": 23895.0}, {"date": "2024-03-05", "close": 1.04, "volume": 25471.0}, {"date": "2024-03-06", "close": 1.04, "volume": 20015.0}, {"date": "2024-03-07", "close": 1.04, "volume": 11425.0}, {"date": "2024-03-08", "close": 1.05, "volume": 17212.0}, {"date": "2024-03-11", "close": 1.06, "volume": 3876.0}, {"date": "2024-03-12", "close": 1.02, "volume": 429402.0}, {"date": "2024-03-13", "close": 1.0, "volume": 12861.0}, {"date": "2024-03-14", "close": 1.04, "volume": 24429.0}, {"date": "2024-03-15", "close": 0.99, "volume": 9094.0}, {"date": "2024-03-18", "close": 1.01, "volume": 7907.0}, {"date": "2024-03-19", "close": 1.0, "volume": 14670.0}, {"date": "2024-03-20", "close": 1.03, "volume": 2560.0}, {"date": "2024-03-21", "close": 1.0, "volume": 4934.0}, {"date": "2024-03-22", "close": 1.03, "volume": 5497.0}, {"date": "2024-03-25", "close": 1.03, "volume": 23594.0}, {"date": "2024-03-26", "close": 1.05, "volume": 12622.0}, {"date": "2024-03-27", "close": 1.0498, "volume": 14033.0}, {"date": "2024-03-28", "close": 1.02, "volume": 4894.0}, {"date": "2024-04-01", "close": 1.005, "volume": 11750.0}, {"date": "2024-04-02", "close": 1.03, "volume": 11315.0}, {"date": "2024-04-03", "close": 1.0825, "volume": 46020.0}, {"date": "2024-04-04", "close": 1.0769, "volume": 16691.0}, {"date": "2024-04-05", "close": 1.0701, "volume": 18271.0}, {"date": "2024-04-08", "close": 1.08, "volume": 2976.0}, {"date": "2024-04-09", "close": 1.09, "volume": 5972.0}, {"date": "2024-04-10", "close": 1.07, "volume": 4909.0}, {"date": "2024-04-11", "close": 1.05, "volume": 10265.0}, {"date": "2024-04-12", "close": 1.08, "volume": 4520.0}, {"date": "2024-04-15", "close": 1.035, "volume": 3582.0}, {"date": "2024-04-16", "close": 1.09, "volume": 12675.0}, {"date": "2024-04-17", "close": 1.04, "volume": 13838.0}, {"date": "2024-04-18", "close": 1.02, "volume": 4535.0}, {"date": "2024-04-19", "close": 1.03, "volume": 7201.0}, {"date": "2024-04-22", "close": 1.09, "volume": 3234.0}, {"date": "2024-04-23", "close": 1.0306, "volume": 6616.0}, {"date": "2024-04-24", "close": 1.04, "volume": 3011.0}, {"date": "2024-04-25", "close": 1.0101, "volume": 8578.0}, {"date": "2024-04-26", "close": 1.022, "volume": 5336.0}, {"date": "2024-04-29", "close": 1.0678, "volume": 13902.0}, {"date": "2024-04-30", "close": 1.07, "volume": 15773.0}, {"date": "2024-05-01", "close": 1.08, "volume": 3081.0}, {"date": "2024-05-02", "close": 1.0799, "volume": 6609.0}, {"date": "2024-05-03", "close": 1.09, "volume": 9066.0}, {"date": "2024-05-06", "close": 1.13, "volume": 19416.0}, {"date": "2024-05-07", "close": 1.24, "volume": 43880.0}, {"date": "2024-05-08", "close": 1.25, "volume": 13193.0}, {"date": "2024-05-09", "close": 1.26, "volume": 9616.0}, {"date": "2024-05-10", "close": 1.28, "volume": 67700.0}, {"date": "2024-05-13", "close": 1.335, "volume": 46919.0}, {"date": "2024-05-14", "close": 1.42, "volume": 62573.0}, {"date": "2024-05-15", "close": 1.43, "volume": 58985.0}, {"date": "2024-05-16", "close": 1.45, "volume": 60948.0}, {"date": "2024-05-17", "close": 1.47, "volume": 79448.0}, {"date": "2024-05-20", "close": 1.51, "volume": 39487.0}, {"date": "2024-05-21", "close": 1.52, "volume": 32838.0}, {"date": "2024-05-22", "close": 1.36, "volume": 49618.0}, {"date": "2024-05-23", "close": 1.29, "volume": 34762.0}, {"date": "2024-05-24", "close": 1.37, "volume": 12073.0}, {"date": "2024-05-28", "close": 1.3204, "volume": 23613.0}, {"date": "2024-05-29", "close": 1.3, "volume": 10226.0}, {"date": "2024-05-30", "close": 1.2801, "volume": 10352.0}, {"date": "2024-05-31", "close": 1.24, "volume": 12890.0}, {"date": "2024-06-03", "close": 1.22, "volume": 6369.0}, {"date": "2024-06-04", "close": 1.21, "volume": 7710.0}, {"date": "2024-06-05", "close": 1.2, "volume": 27215.0}, {"date": "2024-06-06", "close": 1.19, "volume": 4882.0}, {"date": "2024-06-07", "close": 1.1725, "volume": 4129.0}, {"date": "2024-06-10", "close": 1.18, "volume": 3834.0}, {"date": "2024-06-11", "close": 1.2, "volume": 3075.0}, {"date": "2024-06-12", "close": 1.18, "volume": 11853.0}, {"date": "2024-06-13", "close": 1.16, "volume": 2917.0}, {"date": "2024-06-14", "close": 1.155, "volume": 15391.0}, {"date": "2024-06-17", "close": 1.1091, "volume": 12163.0}, {"date": "2024-06-18", "close": 1.13, "volume": 6039.0}, {"date": "2024-06-20", "close": 1.125, "volume": 4755.0}, {"date": "2024-06-21", "close": 1.15, "volume": 7001.0}, {"date": "2024-06-24", "close": 1.12, "volume": 8357.0}, {"date": "2024-06-25", "close": 1.1197, "volume": 4489.0}, {"date": "2024-06-26", "close": 1.08, "volume": 5541.0}, {"date": "2024-06-27", "close": 1.0977, "volume": 5322.0}, {"date": "2024-06-28", "close": 1.08, "volume": 19383.0}, {"date": "2024-07-01", "close": 1.0863, "volume": 2116.0}, {"date": "2024-07-02", "close": 1.12, "volume": 1942.0}, {"date": "2024-07-03", "close": 1.1001, "volume": 2517.0}, {"date": "2024-07-05", "close": 1.08, "volume": 3440.0}, {"date": "2024-07-08", "close": 1.0803, "volume": 12197.0}, {"date": "2024-07-09", "close": 1.11, "volume": 4654.0}, {"date": "2024-07-10", "close": 1.12, "volume": 2188.0}, {"date": "2024-07-11", "close": 1.12, "volume": 12279.0}, {"date": "2024-07-12", "close": 1.1084, "volume": 11744.0}, {"date": "2024-07-15", "close": 1.1474, "volume": 5268.0}, {"date": "2024-07-16", "close": 1.17, "volume": 6014.0}, {"date": "2024-07-17", "close": 1.15, "volume": 28830.0}, {"date": "2024-07-18", "close": 1.14, "volume": 4770.0}, {"date": "2024-07-19", "close": 1.14, "volume": 1407.0}, {"date": "2024-07-22", "close": 1.165, "volume": 4868.0}, {"date": "2024-07-23", "close": 1.18, "volume": 12908.0}, {"date": "2024-07-24", "close": 1.18, "volume": 3905.0}, {"date": "2024-07-25", "close": 1.12, "volume": 1891.0}, {"date": "2024-07-26", "close": 1.14, "volume": 2841.0}, {"date": "2024-07-29", "close": 1.15, "volume": 21498.0}, {"date": "2024-07-30", "close": 1.13, "volume": 8375.0}, {"date": "2024-07-31", "close": 1.13, "volume": 6119.0}, {"date": "2024-08-01", "close": 1.07, "volume": 23180.0}, {"date": "2024-08-02", "close": 1.0, "volume": 12043.0}, {"date": "2024-08-05", "close": 0.998, "volume": 17934.0}, {"date": "2024-08-06", "close": 0.95, "volume": 17571.0}, {"date": "2024-08-07", "close": 0.95, "volume": 7341.0}, {"date": "2024-08-08", "close": 0.95, "volume": 5263.0}, {"date": "2024-08-09", "close": 0.9565, "volume": 3949.0}, {"date": "2024-08-12", "close": 1.0, "volume": 18821.0}, {"date": "2024-08-13", "close": 1.02, "volume": 15776.0}, {"date": "2024-08-14", "close": 1.0, "volume": 1711.0}, {"date": "2024-08-15", "close": 1.0, "volume": 9268.0}, {"date": "2024-08-16", "close": 0.95, "volume": 1998.0}, {"date": "2024-08-19", "close": 0.9301, "volume": 18026.0}, {"date": "2024-08-20", "close": 0.985, "volume": 5403.0}, {"date": "2024-08-21", "close": 0.94, "volume": 38038.0}, {"date": "2024-08-22", "close": 0.985, "volume": 5464.0}, {"date": "2024-08-23", "close": 1.04, "volume": 65771.0}, {"date": "2024-08-26", "close": 1.14, "volume": 44723.0}, {"date": "2024-08-27", "close": 1.18, "volume": 40583.0}, {"date": "2024-08-28", "close": 1.2, "volume": 17934.0}, {"date": "2024-08-29", "close": 1.2, "volume": 37741.0}, {"date": "2024-08-30", "close": 1.2, "volume": 22041.0}, {"date": "2024-09-03", "close": 1.17, "volume": 17967.0}, {"date": "2024-09-04", "close": 1.15, "volume": 3249.0}, {"date": "2024-09-05", "close": 1.12, "volume": 10752.0}, {"date": "2024-09-06", "close": 1.17, "volume": 8404.0}, {"date": "2024-09-09", "close": 1.15, "volume": 5137.0}, {"date": "2024-09-10", "close": 1.14, "volume": 4110.0}, {"date": "2024-09-11", "close": 1.1408, "volume": 2680.0}, {"date": "2024-09-12", "close": 1.1401, "volume": 7243.0}, {"date": "2024-09-13", "close": 1.17, "volume": 4414.0}, {"date": "2024-09-16", "close": 1.1287, "volume": 7769.0}, {"date": "2024-09-17", "close": 1.14, "volume": 9381.0}, {"date": "2024-09-18", "close": 1.13, "volume": 30528.0}, {"date": "2024-09-19", "close": 1.1547, "volume": 16523.0}, {"date": "2024-09-20", "close": 1.18, "volume": 7566.0}, {"date": "2024-09-23", "close": 1.165, "volume": 14059.0}, {"date": "2024-09-24", "close": 1.15, "volume": 11745.0}, {"date": "2024-09-25", "close": 1.14, "volume": 14059.0}, {"date": "2024-09-26", "close": 1.15, "volume": 9086.0}, {"date": "2024-09-27", "close": 1.16, "volume": 3190.0}, {"date": "2024-09-30", "close": 1.15, "volume": 7256.0}, {"date": "2024-10-01", "close": 1.13, "volume": 9047.0}, {"date": "2024-10-02", "close": 1.14, "volume": 17265.0}, {"date": "2024-10-03", "close": 1.13, "volume": 1668.0}, {"date": "2024-10-04", "close": 1.14, "volume": 2429.0}, {"date": "2024-10-07", "close": 1.1497, "volume": 16949.0}, {"date": "2024-10-08", "close": 1.1672, "volume": 2136.0}, {"date": "2024-10-09", "close": 1.165, "volume": 31047.0}, {"date": "2024-10-10", "close": 1.1602, "volume": 2066.0}, {"date": "2024-10-11", "close": 1.18, "volume": 8036.0}, {"date": "2024-10-14", "close": 1.17, "volume": 5468.0}, {"date": "2024-10-15", "close": 1.175, "volume": 2935.0}, {"date": "2024-10-16", "close": 1.1694, "volume": 3252.0}, {"date": "2024-10-17", "close": 1.16, "volume": 1726.0}, {"date": "2024-10-18", "close": 1.1621, "volume": 2698.0}, {"date": "2024-10-21", "close": 1.1457, "volume": 5375.0}, {"date": "2024-10-22", "close": 1.34, "volume": 95029.0}, {"date": "2024-10-23", "close": 1.35, "volume": 81637.0}, {"date": "2024-10-24", "close": 1.24, "volume": 44650.0}, {"date": "2024-10-25", "close": 1.13, "volume": 21343.0}, {"date": "2024-10-28", "close": 1.11, "volume": 71787.0}, {"date": "2024-10-29", "close": 1.1, "volume": 53471.0}, {"date": "2024-10-30", "close": 1.1, "volume": 24376.0}, {"date": "2024-10-31", "close": 1.1, "volume": 18147.0}, {"date": "2024-11-01", "close": 1.12, "volume": 18090.0}, {"date": "2024-11-04", "close": 1.18, "volume": 28270.0}, {"date": "2024-11-05", "close": 1.14, "volume": 21099.0}, {"date": "2024-11-06", "close": 1.17, "volume": 20858.0}, {"date": "2024-11-07", "close": 1.18, "volume": 24186.0}, {"date": "2024-11-08", "close": 1.18, "volume": 13946.0}, {"date": "2024-11-11", "close": 1.19, "volume": 14726.0}, {"date": "2024-11-12", "close": 1.22, "volume": 40149.0}, {"date": "2024-11-13", "close": 1.39, "volume": 154099.0}, {"date": "2024-11-14", "close": 1.34, "volume": 33840.0}, {"date": "2024-11-15", "close": 1.35, "volume": 18290.0}, {"date": "2024-11-18", "close": 1.35, "volume": 29805.0}, {"date": "2024-11-19", "close": 1.43, "volume": 94190.0}, {"date": "2024-11-20", "close": 1.45, "volume": 25920.0}, {"date": "2024-11-21", "close": 1.48, "volume": 31326.0}, {"date": "2024-11-22", "close": 1.47, "volume": 50036.0}, {"date": "2024-11-25", "close": 1.5, "volume": 77326.0}, {"date": "2024-11-26", "close": 1.51, "volume": 29661.0}, {"date": "2024-11-27", "close": 1.5, "volume": 42322.0}, {"date": "2024-11-29", "close": 1.62, "volume": 29318.0}, {"date": "2024-12-02", "close": 1.46, "volume": 35624.0}, {"date": "2024-12-03", "close": 1.465, "volume": 38198.0}, {"date": "2024-12-04", "close": 1.47, "volume": 24514.0}, {"date": "2024-12-05", "close": 1.4, "volume": 23015.0}, {"date": "2024-12-06", "close": 1.44, "volume": 19958.0}, {"date": "2024-12-09", "close": 1.4469, "volume": 12718.0}, {"date": "2024-12-10", "close": 1.45, "volume": 23671.0}, {"date": "2024-12-11", "close": 1.44, "volume": 6577.0}, {"date": "2024-12-12", "close": 1.39, "volume": 14498.0}, {"date": "2024-12-13", "close": 1.47, "volume": 15338.0}, {"date": "2024-12-16", "close": 1.4611, "volume": 10288.0}, {"date": "2024-12-17", "close": 1.415, "volume": 10976.0}, {"date": "2024-12-18", "close": 1.33, "volume": 14675.0}, {"date": "2024-12-19", "close": 1.28, "volume": 12755.0}, {"date": "2024-12-20", "close": 1.34, "volume": 7941.0}, {"date": "2024-12-23", "close": 1.33, "volume": 17860.0}, {"date": "2024-12-24", "close": 1.2701, "volume": 6249.0}, {"date": "2024-12-26", "close": 1.33, "volume": 8475.0}, {"date": "2024-12-27", "close": 1.3401, "volume": 20151.0}, {"date": "2024-12-30", "close": 1.32, "volume": 22996.0}, {"date": "2024-12-31", "close": 1.33, "volume": 33238.0}, {"date": "2025-01-02", "close": 1.32, "volume": 24350.0}, {"date": "2025-01-03", "close": 1.34, "volume": 35974.0}, {"date": "2025-01-06", "close": 1.5, "volume": 66852.0}, {"date": "2025-01-07", "close": 1.53, "volume": 19164.0}, {"date": "2025-01-08", "close": 1.52, "volume": 9964.0}, {"date": "2025-01-10", "close": 1.39, "volume": 7887.0}, {"date": "2025-01-13", "close": 1.5, "volume": 11323.0}, {"date": "2025-01-14", "close": 1.47, "volume": 15327.0}, {"date": "2025-01-15", "close": 1.4861, "volume": 10748.0}, {"date": "2025-01-16", "close": 1.51, "volume": 2232.0}, {"date": "2025-01-17", "close": 1.4914, "volume": 13785.0}, {"date": "2025-01-21", "close": 1.59, "volume": 122130.0}, {"date": "2025-01-22", "close": 1.58, "volume": 49891.0}, {"date": "2025-01-23", "close": 1.59, "volume": 6665.0}, {"date": "2025-01-24", "close": 1.615, "volume": 8682.0}, {"date": "2025-01-27", "close": 1.505, "volume": 15089.0}, {"date": "2025-01-28", "close": 1.46, "volume": 12382.0}, {"date": "2025-01-29", "close": 1.43, "volume": 18666.0}, {"date": "2025-01-30", "close": 1.45, "volume": 13562.0}, {"date": "2025-01-31", "close": 1.4501, "volume": 25648.0}, {"date": "2025-02-03", "close": 1.44, "volume": 8613.0}, {"date": "2025-02-04", "close": 1.445, "volume": 13049.0}, {"date": "2025-02-05", "close": 1.42, "volume": 38794.0}, {"date": "2025-02-06", "close": 1.42, "volume": 31129.0}, {"date": "2025-02-07", "close": 1.42, "volume": 7544.0}, {"date": "2025-02-10", "close": 1.41, "volume": 24017.0}, {"date": "2025-02-11", "close": 1.32, "volume": 20762.0}, {"date": "2025-02-12", "close": 1.33, "volume": 20608.0}, {"date": "2025-02-13", "close": 1.31, "volume": 10561.0}, {"date": "2025-02-14", "close": 1.29, "volume": 7766.0}, {"date": "2025-02-18", "close": 1.31, "volume": 9615.0}, {"date": "2025-02-19", "close": 1.27, "volume": 29924.0}, {"date": "2025-02-20", "close": 1.22, "volume": 4942.0}, {"date": "2025-02-21", "close": 1.23, "volume": 25875.0}, {"date": "2025-02-24", "close": 1.26, "volume": 26248.0}, {"date": "2025-02-25", "close": 1.22, "volume": 18637.0}, {"date": "2025-02-26", "close": 1.2, "volume": 11102.0}, {"date": "2025-02-27", "close": 1.12, "volume": 33337.0}, {"date": "2025-02-28", "close": 1.28, "volume": 29715.0}, {"date": "2025-03-03", "close": 1.22, "volume": 5973.0}, {"date": "2025-03-04", "close": 1.16, "volume": 11872.0}, {"date": "2025-03-05", "close": 1.19, "volume": 13862.0}, {"date": "2025-03-06", "close": 1.13, "volume": 2063.0}, {"date": "2025-03-07", "close": 1.113, "volume": 4370.0}, {"date": "2025-03-10", "close": 1.12, "volume": 6226.0}, {"date": "2025-03-11", "close": 1.13, "volume": 7383.0}, {"date": "2025-03-12", "close": 1.13, "volume": 15256.0}, {"date": "2025-03-13", "close": 1.14, "volume": 18006.0}, {"date": "2025-03-14", "close": 1.16, "volume": 49367.0}, {"date": "2025-03-17", "close": 1.16, "volume": 8645.0}, {"date": "2025-03-18", "close": 1.15, "volume": 7859.0}, {"date": "2025-03-19", "close": 1.15, "volume": 2091.0}, {"date": "2025-03-20", "close": 1.15, "volume": 842.0}, {"date": "2025-03-21", "close": 1.2, "volume": 14947.0}, {"date": "2025-03-24", "close": 1.15, "volume": 4815.0}, {"date": "2025-03-25", "close": 1.14, "volume": 4791.0}, {"date": "2025-03-26", "close": 1.13, "volume": 13796.0}, {"date": "2025-03-27", "close": 1.1548, "volume": 941.0}, {"date": "2025-03-28", "close": 1.13, "volume": 8225.0}, {"date": "2025-03-31", "close": 1.13, "volume": 2047.0}, {"date": "2025-04-01", "close": 1.11, "volume": 2304.0}, {"date": "2025-04-02", "close": 1.11, "volume": 10405.0}, {"date": "2025-04-03", "close": 1.03, "volume": 15235.0}, {"date": "2025-04-04", "close": 0.9868, "volume": 20853.0}, {"date": "2025-04-07", "close": 0.99, "volume": 4549.0}, {"date": "2025-04-08", "close": 0.9995, "volume": 5129.0}, {"date": "2025-04-09", "close": 1.01, "volume": 16934.0}, {"date": "2025-04-10", "close": 1.036, "volume": 2391.0}, {"date": "2025-04-11", "close": 1.04, "volume": 1321.0}, {"date": "2025-04-14", "close": 1.101, "volume": 31857.0}, {"date": "2025-04-15", "close": 1.12, "volume": 10577.0}, {"date": "2025-04-16", "close": 1.14, "volume": 7610.0}, {"date": "2025-04-17", "close": 1.15, "volume": 5309.0}, {"date": "2025-04-21", "close": 1.28, "volume": 67068.0}, {"date": "2025-04-22", "close": 1.3, "volume": 8057.0}, {"date": "2025-04-23", "close": 1.31, "volume": 11653.0}, {"date": "2025-04-24", "close": 1.29, "volume": 23913.0}, {"date": "2025-04-25", "close": 1.21, "volume": 9391.0}, {"date": "2025-04-28", "close": 1.18, "volume": 9526.0}, {"date": "2025-04-29", "close": 1.23, "volume": 6172.0}, {"date": "2025-04-30", "close": 1.2, "volume": 8185.0}, {"date": "2025-05-01", "close": 1.28, "volume": 26607.0}, {"date": "2025-05-02", "close": 1.3, "volume": 8006.0}, {"date": "2025-05-05", "close": 1.23, "volume": 10803.0}, {"date": "2025-05-06", "close": 1.215, "volume": 5692.0}, {"date": "2025-05-07", "close": 1.1961, "volume": 962.0}, {"date": "2025-05-08", "close": 1.2384, "volume": 2566.0}, {"date": "2025-05-09", "close": 1.27, "volume": 1543.0}, {"date": "2025-05-12", "close": 1.23, "volume": 15785.0}, {"date": "2025-05-13", "close": 1.2306, "volume": 5460.0}, {"date": "2025-05-14", "close": 1.23, "volume": 21375.0}, {"date": "2025-05-15", "close": 1.1606, "volume": 3276.0}, {"date": "2025-05-16", "close": 1.15, "volume": 7269.0}, {"date": "2025-05-19", "close": 1.16, "volume": 4383.0}, {"date": "2025-05-20", "close": 1.07, "volume": 22829.0}, {"date": "2025-05-21", "close": 1.08, "volume": 12682.0}, {"date": "2025-05-22", "close": 1.061, "volume": 7783.0}, {"date": "2025-05-23", "close": 1.12, "volume": 12518.0}, {"date": "2025-05-27", "close": 1.11, "volume": 16188.0}, {"date": "2025-05-28", "close": 1.095, "volume": 10252.0}, {"date": "2025-05-29", "close": 1.085, "volume": 3617.0}, {"date": "2025-05-30", "close": 1.07, "volume": 3353.0}, {"date": "2025-06-02", "close": 1.0807, "volume": 17497.0}, {"date": "2025-06-03", "close": 1.09, "volume": 13833.0}, {"date": "2025-06-04", "close": 1.1116, "volume": 15107.0}, {"date": "2025-06-05", "close": 1.12, "volume": 7042.0}, {"date": "2025-06-06", "close": 1.1241, "volume": 4423.0}, {"date": "2025-06-09", "close": 1.145, "volume": 18039.0}, {"date": "2025-06-10", "close": 1.1709, "volume": 14781.0}, {"date": "2025-06-11", "close": 1.18, "volume": 25930.0}, {"date": "2025-06-12", "close": 1.2, "volume": 61180.0}, {"date": "2025-06-13", "close": 1.191, "volume": 13289.0}, {"date": "2025-06-16", "close": 1.19, "volume": 27121.0}, {"date": "2025-06-17", "close": 1.12, "volume": 55639.0}, {"date": "2025-06-18", "close": 1.1344, "volume": 22426.0}, {"date": "2025-06-20", "close": 1.14, "volume": 11335.0}, {"date": "2025-06-23", "close": 1.14, "volume": 7416.0}, {"date": "2025-06-24", "close": 1.1299, "volume": 2563.0}, {"date": "2025-06-25", "close": 1.1108, "volume": 5056.0}, {"date": "2025-06-26", "close": 1.13, "volume": 16639.0}, {"date": "2025-06-27", "close": 1.16, "volume": 6711.0}, {"date": "2025-06-30", "close": 1.1501, "volume": 4983.0}, {"date": "2025-07-01", "close": 1.14, "volume": 5145.0}, {"date": "2025-07-02", "close": 1.1301, "volume": 4427.0}, {"date": "2025-07-03", "close": 1.14, "volume": 4217.0}, {"date": "2025-07-07", "close": 1.14, "volume": 7205.0}, {"date": "2025-07-08", "close": 1.2, "volume": 44247.0}, {"date": "2025-07-09", "close": 1.24, "volume": 10812.0}, {"date": "2025-07-10", "close": 1.2396, "volume": 4007.0}, {"date": "2025-07-11", "close": 1.216, "volume": 9315.0}, {"date": "2025-07-14", "close": 1.19, "volume": 9538.0}, {"date": "2025-07-15", "close": 1.235, "volume": 8063.0}, {"date": "2025-07-16", "close": 1.21, "volume": 9665.0}, {"date": "2025-07-17", "close": 1.22, "volume": 9372.0}, {"date": "2025-07-18", "close": 1.19, "volume": 4788.0}, {"date": "2025-07-21", "close": 1.2085, "volume": 32048.0}, {"date": "2025-07-22", "close": 1.2, "volume": 8587.0}, {"date": "2025-07-23", "close": 1.2125, "volume": 12848.0}, {"date": "2025-07-24", "close": 1.1867, "volume": 8505.0}, {"date": "2025-07-25", "close": 1.185, "volume": 1350.0}, {"date": "2025-07-28", "close": 1.1869, "volume": 827.0}, {"date": "2025-07-29", "close": 1.132, "volume": 4937.0}, {"date": "2025-07-30", "close": 1.1665, "volume": 6002.0}, {"date": "2025-07-31", "close": 1.12, "volume": 5085.0}, {"date": "2025-08-01", "close": 1.1111, "volume": 8985.0}, {"date": "2025-08-04", "close": 1.1314, "volume": 12491.0}, {"date": "2025-08-05", "close": 1.06, "volume": 13872.0}, {"date": "2025-08-06", "close": 1.0, "volume": 26781.0}, {"date": "2025-08-07", "close": 0.96, "volume": 31246.0}, {"date": "2025-08-08", "close": 0.9463, "volume": 27550.0}, {"date": "2025-08-11", "close": 0.96, "volume": 21126.0}, {"date": "2025-08-12", "close": 0.9184, "volume": 31137.0}, {"date": "2025-08-13", "close": 0.9399, "volume": 14917.0}, {"date": "2025-08-14", "close": 1.02, "volume": 34269.0}, {"date": "2025-08-15", "close": 1.05, "volume": 8496.0}, {"date": "2025-08-18", "close": 1.02, "volume": 8973.0}, {"date": "2025-08-19", "close": 1.03, "volume": 4933.0}, {"date": "2025-08-20", "close": 1.06, "volume": 9781.0}, {"date": "2025-08-21", "close": 1.065, "volume": 16993.0}, {"date": "2025-08-22", "close": 1.0054, "volume": 87421.0}, {"date": "2025-08-25", "close": 1.01, "volume": 5223.0}, {"date": "2025-08-26", "close": 1.0308, "volume": 2068.0}, {"date": "2025-08-27", "close": 1.03, "volume": 2618.0}, {"date": "2025-08-28", "close": 1.063, "volume": 3003.0}, {"date": "2025-08-29", "close": 1.06, "volume": 14401.0}, {"date": "2025-09-02", "close": 1.0602, "volume": 3861.0}, {"date": "2025-09-03", "close": 1.07, "volume": 7286.0}, {"date": "2025-09-04", "close": 1.04, "volume": 7467.0}, {"date": "2025-09-05", "close": 1.041, "volume": 9621.0}, {"date": "2025-09-08", "close": 1.03, "volume": 3642.0}, {"date": "2025-09-09", "close": 1.0367, "volume": 6378.0}, {"date": "2025-09-10", "close": 1.02, "volume": 9825.0}, {"date": "2025-09-11", "close": 1.01, "volume": 16891.0}, {"date": "2025-09-12", "close": 1.015, "volume": 11893.0}, {"date": "2025-09-15", "close": 1.055, "volume": 83243.0}, {"date": "2025-09-16", "close": 1.035, "volume": 16377.0}, {"date": "2025-09-17", "close": 1.03, "volume": 10617.0}, {"date": "2025-09-18", "close": 1.0509, "volume": 13260.0}, {"date": "2025-09-19", "close": 1.06, "volume": 7844.0}, {"date": "2025-09-22", "close": 1.05, "volume": 3664.0}, {"date": "2025-09-23", "close": 1.04, "volume": 17477.0}, {"date": "2025-09-24", "close": 1.04, "volume": 6378.0}, {"date": "2025-09-25", "close": 1.02, "volume": 3455.0}, {"date": "2025-09-26", "close": 1.02, "volume": 5398.0}, {"date": "2025-09-29", "close": 1.0201, "volume": 4510.0}, {"date": "2025-09-30", "close": 1.03, "volume": 4211.0}, {"date": "2025-10-01", "close": 1.02, "volume": 3409.0}, {"date": "2025-10-02", "close": 1.02, "volume": 10163.0}, {"date": "2025-10-03", "close": 1.02, "volume": 25418.0}, {"date": "2025-10-06", "close": 1.02, "volume": 27882.0}, {"date": "2025-10-07", "close": 1.0247, "volume": 16440.0}, {"date": "2025-10-08", "close": 1.0356, "volume": 20240.0}, {"date": "2025-10-09", "close": 1.05, "volume": 33282.0}, {"date": "2025-10-10", "close": 0.95, "volume": 151730.0}, {"date": "2025-10-13", "close": 0.9693, "volume": 18485.0}, {"date": "2025-10-14", "close": 1.0, "volume": 17912.0}, {"date": "2025-10-15", "close": 0.995, "volume": 14472.0}, {"date": "2025-10-16", "close": 0.9701, "volume": 7182.0}, {"date": "2025-10-17", "close": 0.93, "volume": 10578.0}, {"date": "2025-10-20", "close": 0.948, "volume": 11527.0}, {"date": "2025-10-21", "close": 0.9834, "volume": 17393.0}, {"date": "2025-10-22", "close": 0.977, "volume": 73494.0}, {"date": "2025-10-23", "close": 0.9543, "volume": 45526.0}, {"date": "2025-10-24", "close": 0.94, "volume": 5592.0}, {"date": "2025-10-27", "close": 0.9482, "volume": 10343.0}, {"date": "2025-10-28", "close": 0.95, "volume": 25166.0}, {"date": "2025-10-29", "close": 0.93, "volume": 3557.0}, {"date": "2025-10-30", "close": 0.94, "volume": 15779.0}, {"date": "2025-10-31", "close": 0.9437, "volume": 3620.0}, {"date": "2025-11-03", "close": 0.998, "volume": 20816.0}, {"date": "2025-11-04", "close": 1.0485, "volume": 22928.0}, {"date": "2025-11-05", "close": 1.05, "volume": 43132.0}, {"date": "2025-11-06", "close": 1.08, "volume": 15857.0}, {"date": "2025-11-07", "close": 1.1, "volume": 33053.0}, {"date": "2025-11-10", "close": 1.08, "volume": 32459.0}, {"date": "2025-11-11", "close": 1.09, "volume": 23291.0}, {"date": "2025-11-12", "close": 1.08, "volume": 13070.0}, {"date": "2025-11-13", "close": 1.22, "volume": 103101.0}, {"date": "2025-11-14", "close": 1.23, "volume": 38734.0}, {"date": "2025-11-17", "close": 1.27, "volume": 52610.0}, {"date": "2025-11-18", "close": 1.23, "volume": 79471.0}, {"date": "2025-11-19", "close": 1.21, "volume": 32505.0}, {"date": "2025-11-20", "close": 1.18, "volume": 42700.0}, {"date": "2025-11-21", "close": 1.21, "volume": 15824.0}, {"date": "2025-11-24", "close": 1.26, "volume": 56813.0}, {"date": "2025-11-25", "close": 1.285, "volume": 74256.0}, {"date": "2025-11-26", "close": 1.33, "volume": 83241.0}, {"date": "2025-11-28", "close": 1.32, "volume": 15843.0}, {"date": "2025-12-01", "close": 1.23, "volume": 92229.0}, {"date": "2025-12-02", "close": 1.275, "volume": 37660.0}, {"date": "2025-12-03", "close": 1.27, "volume": 15104.0}, {"date": "2025-12-04", "close": 1.305, "volume": 8268.0}, {"date": "2025-12-05", "close": 1.28, "volume": 3707.0}, {"date": "2025-12-08", "close": 1.25, "volume": 9429.0}, {"date": "2025-12-09", "close": 1.23, "volume": 4518.0}, {"date": "2025-12-10", "close": 1.26, "volume": 11170.0}, {"date": "2025-12-11", "close": 1.14, "volume": 27786.0}, {"date": "2025-12-12", "close": 1.16, "volume": 11457.0}, {"date": "2025-12-15", "close": 1.17, "volume": 16047.0}, {"date": "2025-12-16", "close": 1.17, "volume": 11099.0}, {"date": "2025-12-17", "close": 1.14, "volume": 4005.0}, {"date": "2025-12-18", "close": 1.07, "volume": 37321.0}, {"date": "2025-12-19", "close": 1.0586, "volume": 26421.0}, {"date": "2025-12-22", "close": 1.06, "volume": 7326.0}, {"date": "2025-12-23", "close": 1.04, "volume": 9675.0}, {"date": "2025-12-24", "close": 1.05, "volume": 3620.0}, {"date": "2025-12-26", "close": 1.05, "volume": 16194.0}, {"date": "2025-12-29", "close": 1.03, "volume": 33667.0}, {"date": "2025-12-30", "close": 1.0, "volume": 24012.0}, {"date": "2025-12-31", "close": 1.02, "volume": 21916.0}, {"date": "2026-01-02", "close": 1.05, "volume": 11373.0}, {"date": "2026-01-05", "close": 1.02, "volume": 28220.0}, {"date": "2026-01-06", "close": 1.03, "volume": 16775.0}, {"date": "2026-01-07", "close": 1.03, "volume": 3431.0}, {"date": "2026-01-08", "close": 1.03, "volume": 8044.0}, {"date": "2026-01-09", "close": 1.05, "volume": 19506.0}, {"date": "2026-01-12", "close": 1.08, "volume": 24376.0}, {"date": "2026-01-13", "close": 1.08, "volume": 1663.0}, {"date": "2026-01-14", "close": 1.0842, "volume": 5091.0}, {"date": "2026-01-15", "close": 1.0842, "volume": 7508.0}, {"date": "2026-01-16", "close": 1.12, "volume": 29363.0}, {"date": "2026-01-20", "close": 1.19, "volume": 54855.0}, {"date": "2026-01-21", "close": 1.23, "volume": 20702.0}, {"date": "2026-01-22", "close": 1.265, "volume": 37981.0}, {"date": "2026-01-23", "close": 1.33, "volume": 28395.0}, {"date": "2026-01-26", "close": 1.26, "volume": 8689.0}, {"date": "2026-01-27", "close": 1.22, "volume": 21099.0}, {"date": "2026-01-28", "close": 1.2676, "volume": 3062.0}, {"date": "2026-01-29", "close": 1.3, "volume": 15492.0}, {"date": "2026-01-30", "close": 1.22, "volume": 12919.0}, {"date": "2026-02-02", "close": 1.19, "volume": 17906.0}, {"date": "2026-02-03", "close": 1.125, "volume": 20908.0}, {"date": "2026-02-04", "close": 1.125, "volume": 8612.0}, {"date": "2026-02-05", "close": 1.09, "volume": 12013.0}, {"date": "2026-02-06", "close": 1.12, "volume": 6321.0}, {"date": "2026-02-09", "close": 1.1, "volume": 10561.0}, {"date": "2026-02-10", "close": 1.08, "volume": 11515.0}, {"date": "2026-02-11", "close": 1.08, "volume": 2319.0}, {"date": "2026-02-12", "close": 1.07, "volume": 10532.0}, {"date": "2026-02-13", "close": 1.07, "volume": 2343.0}, {"date": "2026-02-17", "close": 1.05, "volume": 37166.0}, {"date": "2026-02-18", "close": 1.04, "volume": 9629.0}, {"date": "2026-02-19", "close": 1.15, "volume": 75350.0}, {"date": "2026-02-20", "close": 1.01, "volume": 18609.0}, {"date": "2026-02-23", "close": 0.9563, "volume": 71114.0}, {"date": "2026-02-24", "close": 0.985, "volume": 28292.0}, {"date": "2026-02-25", "close": 0.9107, "volume": 50656.0}, {"date": "2026-02-26", "close": 0.8951, "volume": 44375.0}, {"date": "2026-02-27", "close": 0.8951, "volume": 32959.0}, {"date": "2026-03-02", "close": 0.8984, "volume": 41685.0}, {"date": "2026-03-03", "close": 0.8959, "volume": 31007.0}, {"date": "2026-03-04", "close": 0.91, "volume": 6669.0}, {"date": "2026-03-05", "close": 0.8951, "volume": 9993.0}, {"date": "2026-03-06", "close": 0.978, "volume": 4280344.0}, {"date": "2026-03-09", "close": 0.9645, "volume": 1018803.0}, {"date": "2026-03-10", "close": 0.9068, "volume": 116682.0}, {"date": "2026-03-11", "close": 0.94, "volume": 52746.0}, {"date": "2026-03-12", "close": 0.9198, "volume": 31718.0}, {"date": "2026-03-13", "close": 0.9133, "volume": 24880.0}, {"date": "2026-03-16", "close": 0.8999, "volume": 13845.0}, {"date": "2026-03-17", "close": 0.8783, "volume": 31940.0}, {"date": "2026-03-18", "close": 0.8712, "volume": 18318.0}, {"date": "2026-03-19", "close": 0.8775, "volume": 5562.0}, {"date": "2026-03-20", "close": 0.92, "volume": 50225.0}, {"date": "2026-03-23", "close": 0.8956, "volume": 38874.0}, {"date": "2026-03-24", "close": 0.9001, "volume": 53907.0}, {"date": "2026-03-25", "close": 0.884, "volume": 14103.0}, {"date": "2026-03-26", "close": 0.9, "volume": 12334.0}, {"date": "2026-03-27", "close": 0.8992, "volume": 5572.0}, {"date": "2026-03-30", "close": 0.87, "volume": 10126.0}, {"date": "2026-03-31", "close": 0.8688, "volume": 10810.0}, {"date": "2026-04-01", "close": 0.894, "volume": 4526.0}, {"date": "2026-04-02", "close": 0.8749, "volume": 5945.0}, {"date": "2026-04-06", "close": 1.0, "volume": 975262.0}, {"date": "2026-04-07", "close": 0.94, "volume": 27067.0}, {"date": "2026-04-08", "close": 0.8805, "volume": 48842.0}, {"date": "2026-04-09", "close": 0.851, "volume": 26717.0}, {"date": "2026-04-10", "close": 0.88, "volume": 6366.0}, {"date": "2026-04-13", "close": 0.8601, "volume": 6658.0}, {"date": "2026-04-14", "close": 0.85, "volume": 20178.0}, {"date": "2026-04-15", "close": 0.8849, "volume": 18221.0}, {"date": "2026-04-16", "close": 0.9463, "volume": 126087.0}, {"date": "2026-04-17", "close": 0.93, "volume": 154738.0}, {"date": "2026-04-20", "close": 0.9157, "volume": 64504.0}, {"date": "2026-04-21", "close": 0.95, "volume": 35312.0}, {"date": "2026-04-22", "close": 0.9198, "volume": 33255.0}, {"date": "2026-04-23", "close": 0.9268, "volume": 13033.0}, {"date": "2026-04-24", "close": 0.8821, "volume": 15251.0}, {"date": "2026-04-27", "close": 0.9031, "volume": 11992.0}, {"date": "2026-04-28", "close": 0.9062, "volume": 6414.0}, {"date": "2026-04-29", "close": 0.8668, "volume": 3981.0}, {"date": "2026-04-30", "close": 0.905, "volume": 4212.0}, {"date": "2026-05-01", "close": 0.902, "volume": 11579.0}, {"date": "2026-05-04", "close": 0.9, "volume": 11226.0}, {"date": "2026-05-05", "close": 0.8901, "volume": 27903.0}, {"date": "2026-05-06", "close": 0.8625, "volume": 15891.0}, {"date": "2026-05-07", "close": 0.87, "volume": 29684.0}, {"date": "2026-05-08", "close": 0.8501, "volume": 5550.0}, {"date": "2026-05-11", "close": 0.8842, "volume": 37451.0}, {"date": "2026-05-12", "close": 0.86, "volume": 7227.0}, {"date": "2026-05-13", "close": 0.88, "volume": 8787.0}, {"date": "2026-05-14", "close": 0.8631, "volume": 16886.0}, {"date": "2026-05-15", "close": 0.8601, "volume": 20349.0}, {"date": "2026-05-18", "close": 0.855, "volume": 6471.0}, {"date": "2026-05-19", "close": 0.855, "volume": 1527.0}, {"date": "2026-05-20", "close": 0.8501, "volume": 10201.0}, {"date": "2026-05-21", "close": 0.8301, "volume": 15337.0}, {"date": "2026-05-22", "close": 0.85, "volume": 31525.0}, {"date": "2026-05-26", "close": 0.8289, "volume": 21520.0}, {"date": "2026-05-27", "close": 0.8769, "volume": 564840.0}, {"date": "2026-05-28", "close": 0.93, "volume": 466464.0}, {"date": "2026-05-29", "close": 0.96, "volume": 510479.0}, {"date": "2026-06-01", "close": 0.94, "volume": 180838.0}, {"date": "2026-06-02", "close": 0.9, "volume": 174636.0}, {"date": "2026-06-03", "close": 0.9173, "volume": 272551.0}, {"date": "2026-06-04", "close": 0.9001, "volume": 123537.0}, {"date": "2026-06-05", "close": 0.8751, "volume": 209761.0}, {"date": "2026-06-08", "close": 0.86, "volume": 138877.0}, {"date": "2026-06-09", "close": 0.8424, "volume": 560874.0}, {"date": "2026-06-10", "close": 0.95, "volume": 1041982.0}, {"date": "2026-06-11", "close": 0.93, "volume": 231901.0}, {"date": "2026-06-12", "close": 0.909, "volume": 210376.0}, {"date": "2026-06-15", "close": 0.8837, "volume": 179162.0}, {"date": "2026-06-16", "close": 0.8998, "volume": 433974.0}, {"date": "2026-06-17", "close": 0.882, "volume": 601868.0}, {"date": "2026-06-18", "close": 0.7034, "volume": 520443.0}, {"date": "2026-06-22", "close": 0.6251, "volume": 121808.0}, {"date": "2026-06-23", "close": 0.5853, "volume": 225889.0}, {"date": "2026-06-24", "close": 0.6256, "volume": 172499.0}, {"date": "2026-06-25", "close": 0.597, "volume": 136112.0}, {"date": "2026-06-26", "close": 0.607, "volume": 41670.0}, {"date": "2026-06-29", "close": 0.58, "volume": 40292.0}, {"date": "2026-06-30", "close": 0.6026, "volume": 567280.0}, {"date": "2026-07-01", "close": 0.6596, "volume": 458427.0}, {"date": "2026-07-02", "close": 0.62, "volume": 229972.0}, {"date": "2026-07-06", "close": 0.592, "volume": 79002.0}, {"date": "2026-07-07", "close": 0.57, "volume": 290765.0}, {"date": "2026-07-08", "close": 0.5883, "volume": 121030.0}, {"date": "2026-07-09", "close": 0.5632, "volume": 74333.0}, {"date": "2026-07-10", "close": 0.5422, "volume": 75490.0}, {"date": "2026-07-13", "close": 0.5485, "volume": 62078.0}, {"date": "2026-07-14", "close": 0.5422, "volume": 14388.0}, {"date": "2026-07-15", "close": 0.5326, "volume": 182568.0}, {"date": "2026-07-16", "close": 0.5121, "volume": 22869.0}, {"date": "2026-07-17", "close": 0.5061, "volume": 5415.0}, {"date": "2026-07-20", "close": 0.4986, "volume": 103917.0}, {"date": "2026-07-21", "close": 0.484, "volume": 12498.0}, {"date": "2026-07-22", "close": 0.478, "volume": 37263.0}, {"date": "2026-07-23", "close": 0.4895, "volume": 121202.0}, {"date": "2026-07-24", "close": 0.4711, "volume": 15161.0}, {"date": "2026-07-27", "close": 0.4755, "volume": 22265.0}, {"date": "2026-07-28", "close": 0.4704, "volume": 59154.0}, {"date": "2026-07-29", "close": 0.4761, "volume": 64778.0}, {"date": "2026-07-30", "close": 0.4458, "volume": 204214.0}, {"date": "2026-07-31", "close": 0.4023, "volume": 98058.0}, {"date": "2026-08-03", "close": 0.4112, "volume": 322568.0}, {"date": "2026-08-04", "close": 0.411, "volume": 154578.0}, {"date": "2026-08-05", "close": 0.396, "volume": 162385.0}, {"date": "2026-08-06", "close": 0.39, "volume": 79922.0}, {"date": "2026-08-07", "close": 0.3861, "volume": 101110.0}, {"date": "2026-08-10", "close": 2.13, "volume": 221018400.0}, {"date": "2026-08-11", "close": 1.39, "volume": 13751610.0}, {"date": "2026-08-12", "close": 1.63, "volume": 24849910.0}, {"date": "2026-08-13", "close": 1.36, "volume": 6239491.0}, {"date": "2026-08-14", "close": 1.17, "volume": 1122608.0}, {"date": "2026-08-17", "close": 0.92, "volume": 1256861.0}, {"date": "2026-08-18", "close": 0.7263, "volume": 886974.0}, {"date": "2026-08-19", "close": 0.6752, "volume": 567329.0}, {"date": "2026-08-20", "close": 0.6516, "volume": 455077.0}, {"date": "2026-08-21", "close": 0.6663, "volume": 341326.0}, {"date": "2026-08-24", "close": 0.6406, "volume": 589495.0}, {"date": "2026-08-25", "close": 0.6725, "volume": 906548.0}, {"date": "2026-08-26", "close": 0.7783, "volume": 970985.0}, {"date": "2026-08-27", "close": 0.7228, "volume": 270532.0}, {"date": "2026-08-28", "close": 0.6611, "volume": 175952.0}, {"date": "2026-08-31", "close": 0.642, "volume": 61989.0}, {"date": "2026-09-01", "close": 0.6018, "volume": 309294.0}, {"date": "2026-09-02", "close": 0.6096, "volume": 82612.0}, {"date": "2026-09-03", "close": 0.6292, "volume": 114086.0}, {"date": "2026-09-04", "close": 0.6094, "volume": 38391.0}, {"date": "2026-09-08", "close": 0.5734, "volume": 85275.0}, {"date": "2026-09-09", "close": 0.5233, "volume": 119186.0}, {"date": "2026-09-10", "close": 0.5396, "volume": 25405.0}, {"date": "2026-09-11", "close": 0.524, "volume": 39315.0}, {"date": "2026-09-14", "close": 0.5019, "volume": 58722.0}, {"date": "2026-09-15", "close": 0.4867, "volume": 72494.0}, {"date": "2026-09-16", "close": 0.5, "volume": 72963.0}, {"date": "2026-09-17", "close": 0.512, "volume": 87096.0}, {"date": "2026-09-18", "close": 0.5162, "volume": 11555.0}, {"date": "2026-09-21", "close": 0.5251, "volume": 75573.0}, {"date": "2026-09-22", "close": 0.5363, "volume": 108364.0}], "refreshing": true}