{"ticker": "SIEB", "overview": {"cik": "65596", "ticker": "SIEB", "name": "SIEBERT FINANCIAL CORP", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097695", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097693", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097698", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097697", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097692", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-094978", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094976", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094975", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094974", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094973", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087833", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057679", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036500", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027152", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027151", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027149", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-027148", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027145", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-006712", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006704", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006703", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006702", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006701", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006700", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 27900.0, "sell_n": 0, "sell_sum": 0, "net": 27900.0, "insiders": 1, "first_date": "2026-05-28", "last_date": "2026-05-28"}, "metrics": {"ticker": "SIEB", "has_prices": true, "as_of": "2026-09-22", "last": 2.03, "prev_close": 2.21, "change": -0.18000000000000016, "change_pct": -0.08144796380090505, "session_volume": 74148.0, "vwap_5": 2.2109275247416473, "vwap_20": 2.303523736200662, "vwap_60": 2.1317426625156726, "vwap_250": 2.2098081213970384, "high_52w": 4.06, "low_52w": 1.6, "avg_volume_20": 132583.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-097697", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Gloria E. Gebbia", "who_key": "Gebbia Gloria E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692471/000121390026097697/0001213900-26-097697-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001213900-26-097698", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "John J. Gebbia", "who_key": "Gebbia John J", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813372/000121390026097698/0001213900-26-097698-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001213900-26-097692", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Richard Gebbia", "who_key": "Gebbia Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727711/000121390026097692/0001213900-26-097692-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001213900-26-097693", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "John M. Gebbia", "who_key": "Gebbia John M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727425/000121390026097693/0001213900-26-097693-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001213900-26-097695", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "David Gebbia", "who_key": "Gebbia David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737859/000121390026097695/0001213900-26-097695-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "13DG-0001213900-26-094978", "src": "13DG", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Gloria E. Gebbia", "who_key": "Gebbia Gloria E", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Gebbia Gloria E moves to a 42% activist stake in SIEB", "source_url": "https://www.sec.gov/Archives/edgar/data/1692471/0001213900-26-094978-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001213900-26-094973", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Gloria E. Gebbia", "who_key": "Gebbia Gloria E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692471/000121390026094973/0001213900-26-094973-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001213900-26-094974", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "David Gebbia", "who_key": "Gebbia David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737859/000121390026094974/0001213900-26-094974-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001213900-26-094975", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "John M. Gebbia", "who_key": "Gebbia John M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727425/000121390026094975/0001213900-26-094975-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001213900-26-094976", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "John J. Gebbia", "who_key": "Gebbia John J", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on SIEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813372/000121390026094976/0001213900-26-094976-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001213900-26-094972", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Richard Gebbia", "who_key": "Gebbia Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 27900.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider buys $28K of SIEB", "source_url": "https://www.sec.gov/Archives/edgar/data/1727711/000121390026094972/0001213900-26-094972-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228470}], "recent_buys": [{"id": "0001213900-26-094972", "src": "INSIDERS", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Richard Gebbia", "who_key": "Gebbia Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 27900.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider buys $28K of SIEB", "source_url": "https://www.sec.gov/Archives/edgar/data/1727711/000121390026094972/0001213900-26-094972-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228470}], "institutional": [{"id": "13DG-0001213900-26-094978", "src": "13DG", "ticker": "SIEB", "cik": "65596", "company": "SIEBERT FINANCIAL CORP", "company_raw": "SIEBERT FINANCIAL CORP", "who": "Gloria E. Gebbia", "who_key": "Gebbia Gloria E", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Gebbia Gloria E moves to a 42% activist stake in SIEB", "source_url": "https://www.sec.gov/Archives/edgar/data/1692471/0001213900-26-094978-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}], "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": "Siebert Financial Corp. - Common Stock", "new_value": "SIEBERT FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000065596", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000065596", "applied": 1, "detected_at": "2026-10-27T18:06:53.770790"}]}, "key_people": [{"who": "Richard Gebbia", "who_key": "Gebbia Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 27900.0, "sold": 0, "net": 27900.0, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 27900.0, "date": "2026-05-28", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1727711/000121390026094972/0001213900-26-094972-index.htm"}], "latest": {"action": "BUY", "amount": 27900.0, "date": "2026-05-28", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1727711/000121390026094972/0001213900-26-094972-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097695", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097693", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097698", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097697", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001213900-26-097692", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-094978", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094976", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094975", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094974", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094973", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087833", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057679", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036500", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027152", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027151", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027149", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-027148", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-027145", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-006712", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006704", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006703", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006702", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006701", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001213900-26-006700", "price_sensitive": false}], "performance": {"ticker": "SIEB", "has_prices": true, "summary": {"n": 1, "avg": 0.04639175257731951, "win_rate": 1.0, "best": 0.04639175257731951, "worst": 0.04639175257731951, "as_of": "2026-09-22"}, "buys": [{"who": "Gebbia Richard", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27900.0, "date": "2026-05-28", "score": 27.9, "ref_price": 1.94, "return": 0.04639175257731951}]}, "price_series": [{"date": "2016-09-22", "close": 1.38, "volume": 21938.0}, {"date": "2016-09-23", "close": 1.39, "volume": 3601.0}, {"date": "2016-09-26", "close": 1.39, "volume": 4610.0}, {"date": "2016-09-27", "close": 1.39, "volume": 12034.0}, {"date": "2016-09-28", "close": 1.39, "volume": 6651.0}, {"date": "2016-09-29", "close": 1.39, "volume": 2030.0}, {"date": "2016-09-30", "close": 1.38, "volume": 6711.0}, {"date": "2016-10-03", "close": 1.4, "volume": 3126.0}, {"date": "2016-10-04", "close": 1.4443, "volume": 52686.0}, {"date": "2016-10-05", "close": 1.44, "volume": 6084.0}, {"date": "2016-10-06", "close": 1.42, "volume": 6200.0}, {"date": "2016-10-07", "close": 1.43, "volume": 16212.0}, {"date": "2016-10-10", "close": 1.46, "volume": 41387.0}, {"date": "2016-10-11", "close": 1.25, "volume": 23431.0}, {"date": "2016-10-12", "close": 1.27, "volume": 37729.0}, {"date": "2016-10-13", "close": 1.27, "volume": 8968.0}, {"date": "2016-10-14", "close": 1.27, "volume": 2063.0}, {"date": "2016-10-17", "close": 1.28, "volume": 37781.0}, {"date": "2016-10-18", "close": 1.28, "volume": 16231.0}, {"date": "2016-10-19", "close": 1.35, "volume": 27236.0}, {"date": "2016-10-20", "close": 1.28, "volume": 10728.0}, {"date": "2016-10-21", "close": 1.29, "volume": 6472.0}, {"date": "2016-10-24", "close": 1.27, "volume": 16735.0}, {"date": "2016-10-25", "close": 1.22, "volume": 24416.0}, {"date": "2016-10-26", "close": 1.22, "volume": 19910.0}, {"date": "2016-10-27", "close": 1.2, "volume": 6437.0}, {"date": "2016-10-28", "close": 1.21, "volume": 19400.0}, {"date": "2016-10-31", "close": 1.21, "volume": 8075.0}, {"date": "2016-11-01", "close": 1.22, "volume": 200.0}, {"date": "2016-11-02", "close": 1.25, "volume": 23135.0}, {"date": "2016-11-03", "close": 1.223, "volume": 4259.0}, {"date": "2016-11-04", "close": 1.2, "volume": 6909.0}, {"date": "2016-11-07", "close": 1.2228, "volume": 4510.0}, {"date": "2016-11-08", "close": 1.23, "volume": 1461.0}, {"date": "2016-11-09", "close": 1.23, "volume": 2400.0}, {"date": "2016-11-10", "close": 1.23, "volume": null}, {"date": "2016-11-11", "close": 1.25, "volume": 2070.0}, {"date": "2016-11-14", "close": 1.2284, "volume": 599.0}, {"date": "2016-11-15", "close": 1.241, "volume": 2164.0}, {"date": "2016-11-16", "close": 1.39, "volume": 156051.0}, {"date": "2016-11-17", "close": 1.39, "volume": 13800.0}, {"date": "2016-11-18", "close": 1.39, "volume": 4400.0}, {"date": "2016-11-21", "close": 1.43, "volume": 3183.0}, {"date": "2016-11-22", "close": 1.4, "volume": 6800.0}, {"date": "2016-11-23", "close": 1.4, "volume": 5200.0}, {"date": "2016-11-25", "close": 1.39, "volume": 358.0}, {"date": "2016-11-28", "close": 1.43, "volume": 8084.0}, {"date": "2016-11-29", "close": 1.435, "volume": 4362.0}, {"date": "2016-11-30", "close": 1.435, "volume": null}, {"date": "2016-12-01", "close": 1.51, "volume": 24742.0}, {"date": "2016-12-02", "close": 1.5482, "volume": 4946.0}, {"date": "2016-12-05", "close": 1.51, "volume": 6625.0}, {"date": "2016-12-06", "close": 1.61, "volume": 12901.0}, {"date": "2016-12-07", "close": 1.83, "volume": 22395.0}, {"date": "2016-12-08", "close": 1.87, "volume": 6636.0}, {"date": "2016-12-09", "close": 2.04, "volume": 5613.0}, {"date": "2016-12-12", "close": 1.8823, "volume": 2287.0}, {"date": "2016-12-13", "close": 1.89, "volume": 20647.0}, {"date": "2016-12-14", "close": 1.89, "volume": 23117.0}, {"date": "2016-12-15", "close": 1.81, "volume": 5413.0}, {"date": "2016-12-16", "close": 1.94, "volume": 3450.0}, {"date": "2016-12-19", "close": 1.85, "volume": 13042.0}, {"date": "2016-12-20", "close": 2.04, "volume": 19072.0}, {"date": "2016-12-21", "close": 2.01, "volume": 11078.0}, {"date": "2016-12-22", "close": 1.91, "volume": 1189.0}, {"date": "2016-12-23", "close": 1.93, "volume": 12129.0}, {"date": "2016-12-27", "close": 1.93, "volume": 8720.0}, {"date": "2016-12-28", "close": 2.05, "volume": 47913.0}, {"date": "2016-12-29", "close": 2.62, "volume": 92852.0}, {"date": "2016-12-30", "close": 2.98, "volume": 81311.0}, {"date": "2017-01-03", "close": 2.97, "volume": 39853.0}, {"date": "2017-01-04", "close": 2.93, "volume": 7526.0}, {"date": "2017-01-05", "close": 3.16, "volume": 39351.0}, {"date": "2017-01-06", "close": 3.27, "volume": 37182.0}, {"date": "2017-01-09", "close": 3.73, "volume": 98804.0}, {"date": "2017-01-10", "close": 3.13, "volume": 51952.0}, {"date": "2017-01-11", "close": 3.24, "volume": 18613.0}, {"date": "2017-01-12", "close": 3.27, "volume": 22738.0}, {"date": "2017-01-13", "close": 3.17, "volume": 18718.0}, {"date": "2017-01-17", "close": 3.17, "volume": 3111.0}, {"date": "2017-01-18", "close": 3.12, "volume": 17831.0}, {"date": "2017-01-19", "close": 3.0, "volume": 27562.0}, {"date": "2017-01-20", "close": 3.04, "volume": 2597.0}, {"date": "2017-01-23", "close": 2.95, "volume": 910.0}, {"date": "2017-01-24", "close": 2.97, "volume": 15672.0}, {"date": "2017-01-25", "close": 2.93, "volume": 4893.0}, {"date": "2017-01-26", "close": 3.0, "volume": 14001.0}, {"date": "2017-01-27", "close": 2.99, "volume": 2600.0}, {"date": "2017-01-30", "close": 3.0, "volume": 7899.0}, {"date": "2017-01-31", "close": 3.15, "volume": 4625.0}, {"date": "2017-02-01", "close": 3.0616, "volume": 257.0}, {"date": "2017-02-02", "close": 3.115, "volume": 10861.0}, {"date": "2017-02-03", "close": 3.14, "volume": 8817.0}, {"date": "2017-02-06", "close": 3.0978, "volume": 211.0}, {"date": "2017-02-07", "close": 3.05, "volume": 2123.0}, {"date": "2017-02-08", "close": 3.05, "volume": null}, {"date": "2017-02-09", "close": 2.9501, "volume": 2827.0}, {"date": "2017-02-10", "close": 2.65, "volume": 19859.0}, {"date": "2017-02-13", "close": 2.71, "volume": 6621.0}, {"date": "2017-02-14", "close": 2.56, "volume": 1310.0}, {"date": "2017-02-15", "close": 2.67, "volume": 3704.0}, {"date": "2017-02-16", "close": 2.6643, "volume": 2034.0}, {"date": "2017-02-17", "close": 2.72, "volume": 2450.0}, {"date": "2017-02-21", "close": 2.67, "volume": 424.0}, {"date": "2017-02-22", "close": 2.59, "volume": 2793.0}, {"date": "2017-02-23", "close": 2.56, "volume": 805.0}, {"date": "2017-02-24", "close": 2.62, "volume": 9183.0}, {"date": "2017-02-27", "close": 2.66, "volume": 4969.0}, {"date": "2017-02-28", "close": 2.65, "volume": 1118.0}, {"date": "2017-03-01", "close": 2.64, "volume": 2459.0}, {"date": "2017-03-02", "close": 2.64, "volume": 2406.0}, {"date": "2017-03-03", "close": 2.64, "volume": null}, {"date": "2017-03-06", "close": 2.72, "volume": 6648.0}, {"date": "2017-03-07", "close": 2.75, "volume": 12257.0}, {"date": "2017-03-08", "close": 2.75, "volume": 359.0}, {"date": "2017-03-09", "close": 2.76, "volume": 26597.0}, {"date": "2017-03-10", "close": 2.78, "volume": 17686.0}, {"date": "2017-03-13", "close": 2.7, "volume": 12816.0}, {"date": "2017-03-14", "close": 2.84, "volume": 24191.0}, {"date": "2017-03-15", "close": 2.82, "volume": 33791.0}, {"date": "2017-03-16", "close": 2.77, "volume": 45365.0}, {"date": "2017-03-17", "close": 3.0, "volume": 42461.0}, {"date": "2017-03-20", "close": 3.15, "volume": 12508.0}, {"date": "2017-03-21", "close": 3.4, "volume": 25109.0}, {"date": "2017-03-22", "close": 3.22, "volume": 20442.0}, {"date": "2017-03-23", "close": 3.235, "volume": 4096.0}, {"date": "2017-03-24", "close": 3.08, "volume": 2180.0}, {"date": "2017-03-27", "close": 3.42, "volume": 17962.0}, {"date": "2017-03-28", "close": 3.35, "volume": 2427.0}, {"date": "2017-03-29", "close": 3.5899, "volume": 31244.0}, {"date": "2017-03-30", "close": 3.64, "volume": 21725.0}, {"date": "2017-03-31", "close": 3.61, "volume": 9953.0}, {"date": "2017-04-03", "close": 3.68, "volume": 1557.0}, {"date": "2017-04-04", "close": 3.72, "volume": 3689.0}, {"date": "2017-04-05", "close": 3.73, "volume": 7641.0}, {"date": "2017-04-06", "close": 3.8, "volume": 11909.0}, {"date": "2017-04-07", "close": 3.83, "volume": 12732.0}, {"date": "2017-04-10", "close": 3.81, "volume": 16626.0}, {"date": "2017-04-11", "close": 3.77, "volume": 8623.0}, {"date": "2017-04-12", "close": 3.85, "volume": 15368.0}, {"date": "2017-04-13", "close": 3.89, "volume": 14865.0}, {"date": "2017-04-17", "close": 3.95, "volume": 2492.0}, {"date": "2017-04-18", "close": 3.8503, "volume": 1744.0}, {"date": "2017-04-19", "close": 3.9499, "volume": 22051.0}, {"date": "2017-04-20", "close": 3.89, "volume": 10358.0}, {"date": "2017-04-21", "close": 3.7698, "volume": 10779.0}, {"date": "2017-04-24", "close": 3.9, "volume": 8751.0}, {"date": "2017-04-25", "close": 3.91, "volume": 4037.0}, {"date": "2017-04-26", "close": 3.99, "volume": 3320.0}, {"date": "2017-04-27", "close": 4.0, "volume": 26648.0}, {"date": "2017-04-28", "close": 4.22, "volume": 23013.0}, {"date": "2017-05-01", "close": 4.2339, "volume": 38008.0}, {"date": "2017-05-02", "close": 4.1594, "volume": 7570.0}, {"date": "2017-05-03", "close": 4.35, "volume": 27304.0}, {"date": "2017-05-04", "close": 4.2849, "volume": 7754.0}, {"date": "2017-05-05", "close": 4.3, "volume": 12901.0}, {"date": "2017-05-08", "close": 4.55, "volume": 38296.0}, {"date": "2017-05-09", "close": 4.49, "volume": 16866.0}, {"date": "2017-05-10", "close": 4.38, "volume": 7408.0}, {"date": "2017-05-11", "close": 4.24, "volume": 9151.0}, {"date": "2017-05-12", "close": 4.05, "volume": 62071.0}, {"date": "2017-05-15", "close": 3.52, "volume": 43648.0}, {"date": "2017-05-16", "close": 3.97, "volume": 15567.0}, {"date": "2017-05-17", "close": 3.93, "volume": 22434.0}, {"date": "2017-05-18", "close": 4.19, "volume": 4891.0}, {"date": "2017-05-19", "close": 4.15, "volume": 301.0}, {"date": "2017-05-22", "close": 4.11, "volume": 5908.0}, {"date": "2017-05-23", "close": 3.86, "volume": 13247.0}, {"date": "2017-05-24", "close": 3.92, "volume": 13025.0}, {"date": "2017-05-25", "close": 4.09, "volume": 31775.0}, {"date": "2017-05-26", "close": 3.92, "volume": 16553.0}, {"date": "2017-05-30", "close": 4.04, "volume": 25862.0}, {"date": "2017-05-31", "close": 4.04, "volume": 2105.0}, {"date": "2017-06-01", "close": 4.02, "volume": 14302.0}, {"date": "2017-06-02", "close": 3.94, "volume": 33293.0}, {"date": "2017-06-05", "close": 3.89, "volume": 11114.0}, {"date": "2017-06-06", "close": 3.98, "volume": 8715.0}, {"date": "2017-06-07", "close": 3.92, "volume": 23455.0}, {"date": "2017-06-08", "close": 3.95, "volume": 5313.0}, {"date": "2017-06-09", "close": 3.9, "volume": 41267.0}, {"date": "2017-06-12", "close": 3.7, "volume": 34690.0}, {"date": "2017-06-13", "close": 3.69, "volume": 2533.0}, {"date": "2017-06-14", "close": 3.71, "volume": 7986.0}, {"date": "2017-06-15", "close": 3.97, "volume": 15290.0}, {"date": "2017-06-16", "close": 3.76, "volume": 2410.0}, {"date": "2017-06-19", "close": 3.97, "volume": 3202.0}, {"date": "2017-06-20", "close": 4.05, "volume": 10623.0}, {"date": "2017-06-21", "close": 4.05, "volume": 5819.0}, {"date": "2017-06-22", "close": 4.05, "volume": 3731.0}, {"date": "2017-06-23", "close": 4.25, "volume": 42295.0}, {"date": "2017-06-26", "close": 3.9501, "volume": 28736.0}, {"date": "2017-06-27", "close": 3.9399, "volume": 2317.0}, {"date": "2017-06-28", "close": 3.95, "volume": 25327.0}, {"date": "2017-06-29", "close": 3.877, "volume": 7981.0}, {"date": "2017-06-30", "close": 3.94, "volume": 2897.0}, {"date": "2017-07-03", "close": 3.8352, "volume": 114.0}, {"date": "2017-07-05", "close": 3.99, "volume": 2451.0}, {"date": "2017-07-06", "close": 3.97, "volume": 6659.0}, {"date": "2017-07-07", "close": 3.95, "volume": 2792.0}, {"date": "2017-07-10", "close": 3.94, "volume": 2859.0}, {"date": "2017-07-11", "close": 4.04, "volume": 1121.0}, {"date": "2017-07-12", "close": 3.92, "volume": 6788.0}, {"date": "2017-07-13", "close": 4.09, "volume": 14634.0}, {"date": "2017-07-14", "close": 4.05, "volume": 7910.0}, {"date": "2017-07-17", "close": 4.05, "volume": 837.0}, {"date": "2017-07-18", "close": 4.1, "volume": 11115.0}, {"date": "2017-07-19", "close": 4.0401, "volume": 6356.0}, {"date": "2017-07-20", "close": 4.0401, "volume": null}, {"date": "2017-07-21", "close": 4.05, "volume": 1281.0}, {"date": "2017-07-24", "close": 4.05, "volume": 1137.0}, {"date": "2017-07-25", "close": 4.05, "volume": null}, {"date": "2017-07-26", "close": 4.03, "volume": 5300.0}, {"date": "2017-07-27", "close": 4.04, "volume": 3538.0}, {"date": "2017-07-28", "close": 4.0499, "volume": 1260.0}, {"date": "2017-07-31", "close": 4.004, "volume": 441.0}, {"date": "2017-08-01", "close": 4.004, "volume": null}, {"date": "2017-08-02", "close": 4.0254, "volume": 924.0}, {"date": "2017-08-03", "close": 4.05, "volume": 505.0}, {"date": "2017-08-04", "close": 4.009, "volume": 529.0}, {"date": "2017-08-07", "close": 4.04, "volume": 297.0}, {"date": "2017-08-08", "close": 4.42, "volume": 6602.0}, {"date": "2017-08-09", "close": 4.15, "volume": 1380.0}, {"date": "2017-08-10", "close": 4.09, "volume": 264.0}, {"date": "2017-08-11", "close": 4.09, "volume": null}, {"date": "2017-08-14", "close": 4.1492, "volume": 4303.0}, {"date": "2017-08-15", "close": 4.0, "volume": 2120.0}, {"date": "2017-08-16", "close": 4.05, "volume": 141.0}, {"date": "2017-08-17", "close": 4.05, "volume": null}, {"date": "2017-08-18", "close": 3.75, "volume": 21264.0}, {"date": "2017-08-21", "close": 4.0, "volume": 12525.0}, {"date": "2017-08-22", "close": 4.0501, "volume": 5069.0}, {"date": "2017-08-23", "close": 4.0501, "volume": null}, {"date": "2017-08-24", "close": 4.0501, "volume": null}, {"date": "2017-08-25", "close": 3.96, "volume": 468.0}, {"date": "2017-08-28", "close": 3.96, "volume": 12342.0}, {"date": "2017-08-29", "close": 3.89, "volume": 21725.0}, {"date": "2017-08-30", "close": 3.89, "volume": null}, {"date": "2017-08-31", "close": 3.89, "volume": 16296.0}, {"date": "2017-09-01", "close": 3.83, "volume": 3223.0}, {"date": "2017-09-05", "close": 3.82, "volume": 2170.0}, {"date": "2017-09-06", "close": 3.72, "volume": 475.0}, {"date": "2017-09-07", "close": 3.8899, "volume": 851.0}, {"date": "2017-09-08", "close": 3.86, "volume": 2030.0}, {"date": "2017-09-11", "close": 3.66, "volume": 6662.0}, {"date": "2017-09-12", "close": 3.7, "volume": 2224.0}, {"date": "2017-09-13", "close": 3.71, "volume": 735.0}, {"date": "2017-09-14", "close": 3.77, "volume": 3616.0}, {"date": "2017-09-15", "close": 3.95, "volume": 5108.0}, {"date": "2017-09-18", "close": 4.02, "volume": 27413.0}, {"date": "2017-09-19", "close": 3.95, "volume": 724.0}, {"date": "2017-09-20", "close": 3.93, "volume": 1271.0}, {"date": "2017-09-21", "close": 4.02, "volume": 49921.0}, {"date": "2017-09-22", "close": 3.98, "volume": 4245.0}, {"date": "2017-09-25", "close": 3.9401, "volume": 4637.0}, {"date": "2017-09-26", "close": 3.89, "volume": 32175.0}, {"date": "2017-09-27", "close": 3.89, "volume": null}, {"date": "2017-09-28", "close": 3.94, "volume": 6896.0}, {"date": "2017-09-29", "close": 3.9001, "volume": 860.0}, {"date": "2017-10-02", "close": 3.8076, "volume": 297.0}, {"date": "2017-10-03", "close": 3.84, "volume": 849.0}, {"date": "2017-10-04", "close": 3.9, "volume": 734.0}, {"date": "2017-10-05", "close": 3.9151, "volume": 353.0}, {"date": "2017-10-06", "close": 3.91, "volume": 987.0}, {"date": "2017-10-09", "close": 3.91, "volume": null}, {"date": "2017-10-10", "close": 3.91, "volume": null}, {"date": "2017-10-11", "close": 3.95, "volume": 680.0}, {"date": "2017-10-12", "close": 3.91, "volume": 2795.0}, {"date": "2017-10-13", "close": 3.97, "volume": 926.0}, {"date": "2017-10-16", "close": 3.9099, "volume": 303.0}, {"date": "2017-10-17", "close": 3.9, "volume": 2187.0}, {"date": "2017-10-18", "close": 3.931, "volume": 1616.0}, {"date": "2017-10-19", "close": 3.939, "volume": 915.0}, {"date": "2017-10-20", "close": 3.939, "volume": null}, {"date": "2017-10-23", "close": 3.8101, "volume": 573.0}, {"date": "2017-10-24", "close": 3.8101, "volume": null}, {"date": "2017-10-25", "close": 3.8101, "volume": null}, {"date": "2017-10-26", "close": 3.8101, "volume": null}, {"date": "2017-10-27", "close": 3.8101, "volume": null}, {"date": "2017-10-30", "close": 3.8101, "volume": null}, {"date": "2017-10-31", "close": 3.87, "volume": 1700.0}, {"date": "2017-11-01", "close": 3.8485, "volume": 238.0}, {"date": "2017-11-02", "close": 3.8485, "volume": null}, {"date": "2017-11-03", "close": 3.8485, "volume": null}, {"date": "2017-11-06", "close": 3.86, "volume": 193.0}, {"date": "2017-11-07", "close": 3.86, "volume": null}, {"date": "2017-11-08", "close": 3.8378, "volume": 237.0}, {"date": "2017-11-09", "close": 3.73, "volume": 1634.0}, {"date": "2017-11-10", "close": 3.7, "volume": 1903.0}, {"date": "2017-11-13", "close": 3.6, "volume": 5530.0}, {"date": "2017-11-14", "close": 3.71, "volume": 1366.0}, {"date": "2017-11-15", "close": 3.71, "volume": null}, {"date": "2017-11-16", "close": 3.762, "volume": 11949.0}, {"date": "2017-11-17", "close": 3.89, "volume": 10003.0}, {"date": "2017-11-20", "close": 3.86, "volume": 24563.0}, {"date": "2017-11-21", "close": 3.86, "volume": null}, {"date": "2017-11-22", "close": 3.8, "volume": 1819.0}, {"date": "2017-11-24", "close": 3.83, "volume": 1194.0}, {"date": "2017-11-27", "close": 3.93, "volume": 24099.0}, {"date": "2017-11-28", "close": 3.9, "volume": 375.0}, {"date": "2017-11-29", "close": 4.1, "volume": 897.0}, {"date": "2017-11-30", "close": 4.1, "volume": 838.0}, {"date": "2017-12-01", "close": 4.3, "volume": 1120.0}, {"date": "2017-12-04", "close": 4.2, "volume": 3774.0}, {"date": "2017-12-05", "close": 4.1196, "volume": 9704.0}, {"date": "2017-12-06", "close": 4.34, "volume": 15274.0}, {"date": "2017-12-07", "close": 4.4, "volume": 9341.0}, {"date": "2017-12-08", "close": 4.45, "volume": 2933.0}, {"date": "2017-12-11", "close": 4.42, "volume": 6530.0}, {"date": "2017-12-12", "close": 4.75, "volume": 17401.0}, {"date": "2017-12-13", "close": 5.1762, "volume": 3168.0}, {"date": "2017-12-14", "close": 11.85, "volume": 4007182.0}, {"date": "2017-12-15", "close": 13.25, "volume": 3983453.0}, {"date": "2017-12-18", "close": 16.44, "volume": 2786202.0}, {"date": "2017-12-19", "close": 14.31, "volume": 1292587.0}, {"date": "2017-12-20", "close": 20.0, "volume": 2753819.0}, {"date": "2017-12-21", "close": 18.2, "volume": 1181580.0}, {"date": "2017-12-22", "close": 16.3, "volume": 677745.0}, {"date": "2017-12-26", "close": 15.99, "volume": 635279.0}, {"date": "2017-12-27", "close": 15.75, "volume": 139163.0}, {"date": "2017-12-28", "close": 14.0, "volume": 193055.0}, {"date": "2017-12-29", "close": 13.5, "volume": 188416.0}, {"date": "2018-01-02", "close": 15.76, "volume": 348051.0}, {"date": "2018-01-03", "close": 15.12, "volume": 371306.0}, {"date": "2018-01-04", "close": 15.01, "volume": 87945.0}, {"date": "2018-01-05", "close": 15.4, "volume": 155772.0}, {"date": "2018-01-08", "close": 15.4, "volume": 190127.0}, {"date": "2018-01-09", "close": 15.79, "volume": 185397.0}, {"date": "2018-01-10", "close": 15.11, "volume": 460194.0}, {"date": "2018-01-11", "close": 14.85, "volume": 101821.0}, {"date": "2018-01-12", "close": 14.16, "volume": 115411.0}, {"date": "2018-01-16", "close": 11.82, "volume": 284437.0}, {"date": "2018-01-17", "close": 13.68, "volume": 187220.0}, {"date": "2018-01-18", "close": 13.48, "volume": 46525.0}, {"date": "2018-01-19", "close": 13.1, "volume": 79332.0}, {"date": "2018-01-22", "close": 12.54, "volume": 78487.0}, {"date": "2018-01-23", "close": 11.51, "volume": 106924.0}, {"date": "2018-01-24", "close": 11.66, "volume": 35700.0}, {"date": "2018-01-25", "close": 10.12, "volume": 123973.0}, {"date": "2018-01-26", "close": 9.45, "volume": 87741.0}, {"date": "2018-01-29", "close": 9.27, "volume": 61399.0}, {"date": "2018-01-30", "close": 9.21, "volume": 27584.0}, {"date": "2018-01-31", "close": 9.17, "volume": 29631.0}, {"date": "2018-02-01", "close": 9.0, "volume": 44604.0}, {"date": "2018-02-02", "close": 8.68, "volume": 45152.0}, {"date": "2018-02-05", "close": 8.24, "volume": 95778.0}, {"date": "2018-02-06", "close": 8.86, "volume": 123992.0}, {"date": "2018-02-07", "close": 9.0, "volume": 87288.0}, {"date": "2018-02-08", "close": 8.69, "volume": 35501.0}, {"date": "2018-02-09", "close": 8.59, "volume": 34475.0}, {"date": "2018-02-12", "close": 8.36, "volume": 42754.0}, {"date": "2018-02-13", "close": 8.39, "volume": 18189.0}, {"date": "2018-02-14", "close": 8.5743, "volume": 209112.0}, {"date": "2018-02-15", "close": 8.5, "volume": 64726.0}, {"date": "2018-02-16", "close": 8.1, "volume": 54410.0}, {"date": "2018-02-20", "close": 7.5, "volume": 51117.0}, {"date": "2018-02-21", "close": 7.8, "volume": 35067.0}, {"date": "2018-02-22", "close": 7.58, "volume": 6081.0}, {"date": "2018-02-23", "close": 8.0, "volume": 38303.0}, {"date": "2018-02-26", "close": 7.82, "volume": 67836.0}, {"date": "2018-02-27", "close": 7.48, "volume": 16840.0}, {"date": "2018-02-28", "close": 7.66, "volume": 26495.0}, {"date": "2018-03-01", "close": 7.55, "volume": 22931.0}, {"date": "2018-03-02", "close": 7.65, "volume": 17422.0}, {"date": "2018-03-05", "close": 7.94, "volume": 13884.0}, {"date": "2018-03-06", "close": 9.35, "volume": 252140.0}, {"date": "2018-03-07", "close": 8.86, "volume": 53830.0}, {"date": "2018-03-08", "close": 8.25, "volume": 42485.0}, {"date": "2018-03-09", "close": 8.44, "volume": 12967.0}, {"date": "2018-03-12", "close": 8.69, "volume": 27521.0}, {"date": "2018-03-13", "close": 8.22, "volume": 18983.0}, {"date": "2018-03-14", "close": 8.02, "volume": 24671.0}, {"date": "2018-03-15", "close": 7.76, "volume": 30223.0}, {"date": "2018-03-16", "close": 8.04, "volume": 26308.0}, {"date": "2018-03-19", "close": 7.55, "volume": 8977.0}, {"date": "2018-03-20", "close": 7.63, "volume": 17363.0}, {"date": "2018-03-21", "close": 7.99, "volume": 13983.0}, {"date": "2018-03-22", "close": 7.86, "volume": 44267.0}, {"date": "2018-03-23", "close": 8.11, "volume": 17996.0}, {"date": "2018-03-26", "close": 9.23, "volume": 60114.0}, {"date": "2018-03-27", "close": 8.77, "volume": 54378.0}, {"date": "2018-03-28", "close": 8.87, "volume": 34232.0}, {"date": "2018-03-29", "close": 8.43, "volume": 35859.0}, {"date": "2018-04-02", "close": 7.52, "volume": 52296.0}, {"date": "2018-04-03", "close": 7.855, "volume": 51432.0}, {"date": "2018-04-04", "close": 8.1, "volume": 80342.0}, {"date": "2018-04-05", "close": 7.93, "volume": 32157.0}, {"date": "2018-04-06", "close": 7.7, "volume": 23302.0}, {"date": "2018-04-09", "close": 7.67, "volume": 25357.0}, {"date": "2018-04-10", "close": 7.73, "volume": 19699.0}, {"date": "2018-04-11", "close": 7.88, "volume": 11601.0}, {"date": "2018-04-12", "close": 7.79, "volume": 41399.0}, {"date": "2018-04-13", "close": 7.66, "volume": 35844.0}, {"date": "2018-04-16", "close": 7.75, "volume": 9039.0}, {"date": "2018-04-17", "close": 8.1, "volume": 5167.0}, {"date": "2018-04-18", "close": 7.81, "volume": 15469.0}, {"date": "2018-04-19", "close": 8.0, "volume": 7148.0}, {"date": "2018-04-20", "close": 7.98, "volume": 1535.0}, {"date": "2018-04-23", "close": 8.2, "volume": 16780.0}, {"date": "2018-04-24", "close": 8.23, "volume": 14731.0}, {"date": "2018-04-25", "close": 8.14, "volume": 11926.0}, {"date": "2018-04-26", "close": 8.28, "volume": 11539.0}, {"date": "2018-04-27", "close": 8.5, "volume": 18642.0}, {"date": "2018-04-30", "close": 9.35, "volume": 24537.0}, {"date": "2018-05-01", "close": 10.39, "volume": 50170.0}, {"date": "2018-05-02", "close": 9.49, "volume": 160070.0}, {"date": "2018-05-03", "close": 9.27, "volume": 8631.0}, {"date": "2018-05-04", "close": 9.68, "volume": 16494.0}, {"date": "2018-05-07", "close": 10.28, "volume": 33852.0}, {"date": "2018-05-08", "close": 11.17, "volume": 20512.0}, {"date": "2018-05-09", "close": 12.24, "volume": 57323.0}, {"date": "2018-05-10", "close": 12.5, "volume": 30296.0}, {"date": "2018-05-11", "close": 11.23, "volume": 39573.0}, {"date": "2018-05-14", "close": 11.02, "volume": 11070.0}, {"date": "2018-05-15", "close": 10.925, "volume": 28685.0}, {"date": "2018-05-16", "close": 10.17, "volume": 28266.0}, {"date": "2018-05-17", "close": 10.45, "volume": 17725.0}, {"date": "2018-05-18", "close": 9.43, "volume": 51752.0}, {"date": "2018-05-21", "close": 9.98, "volume": 10209.0}, {"date": "2018-05-22", "close": 8.69, "volume": 43091.0}, {"date": "2018-05-23", "close": 8.94, "volume": 10903.0}, {"date": "2018-05-24", "close": 9.02, "volume": 11002.0}, {"date": "2018-05-25", "close": 8.78, "volume": 8366.0}, {"date": "2018-05-29", "close": 8.28, "volume": 27056.0}, {"date": "2018-05-30", "close": 8.11, "volume": 23971.0}, {"date": "2018-05-31", "close": 8.195, "volume": 67880.0}, {"date": "2018-06-01", "close": 8.23, "volume": 13081.0}, {"date": "2018-06-04", "close": 8.12, "volume": 18448.0}, {"date": "2018-06-05", "close": 7.95, "volume": 13706.0}, {"date": "2018-06-06", "close": 7.95, "volume": 18848.0}, {"date": "2018-06-07", "close": 7.61, "volume": 34600.0}, {"date": "2018-06-08", "close": 7.41, "volume": 43555.0}, {"date": "2018-06-11", "close": 7.94, "volume": 25784.0}, {"date": "2018-06-12", "close": 8.78, "volume": 47714.0}, {"date": "2018-06-13", "close": 8.57, "volume": 34745.0}, {"date": "2018-06-14", "close": 8.51, "volume": 34069.0}, {"date": "2018-06-15", "close": 9.05, "volume": 28879.0}, {"date": "2018-06-18", "close": 9.06, "volume": 35496.0}, {"date": "2018-06-19", "close": 9.35, "volume": 31487.0}, {"date": "2018-06-20", "close": 8.79, "volume": 33773.0}, {"date": "2018-06-21", "close": 9.42, "volume": 34726.0}, {"date": "2018-06-22", "close": 10.06, "volume": 744361.0}, {"date": "2018-06-25", "close": 9.5, "volume": 45291.0}, {"date": "2018-06-26", "close": 9.85, "volume": 23972.0}, {"date": "2018-06-27", "close": 9.59, "volume": 24310.0}, {"date": "2018-06-28", "close": 9.88, "volume": 18246.0}, {"date": "2018-06-29", "close": 10.42, "volume": 24144.0}, {"date": "2018-07-02", "close": 11.67, "volume": 46658.0}, {"date": "2018-07-03", "close": 11.77, "volume": 25756.0}, {"date": "2018-07-05", "close": 12.37, "volume": 61107.0}, {"date": "2018-07-06", "close": 12.73, "volume": 70830.0}, {"date": "2018-07-09", "close": 13.38, "volume": 40277.0}, {"date": "2018-07-10", "close": 13.22, "volume": 47613.0}, {"date": "2018-07-11", "close": 12.85, "volume": 26445.0}, {"date": "2018-07-12", "close": 13.96, "volume": 30947.0}, {"date": "2018-07-13", "close": 15.07, "volume": 55117.0}, {"date": "2018-07-16", "close": 14.68, "volume": 65809.0}, {"date": "2018-07-17", "close": 14.62, "volume": 16524.0}, {"date": "2018-07-18", "close": 14.78, "volume": 14572.0}, {"date": "2018-07-19", "close": 14.87, "volume": 12011.0}, {"date": "2018-07-20", "close": 15.11, "volume": 38537.0}, {"date": "2018-07-23", "close": 15.14, "volume": 18802.0}, {"date": "2018-07-24", "close": 15.67, "volume": 29638.0}, {"date": "2018-07-25", "close": 15.67, "volume": 29421.0}, {"date": "2018-07-26", "close": 15.68, "volume": 18159.0}, {"date": "2018-07-27", "close": 15.57, "volume": 14160.0}, {"date": "2018-07-30", "close": 15.2, "volume": 15585.0}, {"date": "2018-07-31", "close": 14.91, "volume": 23610.0}, {"date": "2018-08-01", "close": 13.77, "volume": 20327.0}, {"date": "2018-08-02", "close": 13.21, "volume": 14736.0}, {"date": "2018-08-03", "close": 13.06, "volume": 23271.0}, {"date": "2018-08-06", "close": 12.97, "volume": 6547.0}, {"date": "2018-08-07", "close": 12.62, "volume": 4426.0}, {"date": "2018-08-08", "close": 12.17, "volume": 16596.0}, {"date": "2018-08-09", "close": 12.58, "volume": 28229.0}, {"date": "2018-08-10", "close": 13.59, "volume": 26502.0}, {"date": "2018-08-13", "close": 13.21, "volume": 11550.0}, {"date": "2018-08-14", "close": 13.48, "volume": 6569.0}, {"date": "2018-08-15", "close": 12.94, "volume": 12685.0}, {"date": "2018-08-16", "close": 13.14, "volume": 7138.0}, {"date": "2018-08-17", "close": 13.1, "volume": 9695.0}, {"date": "2018-08-20", "close": 14.65, "volume": 30498.0}, {"date": "2018-08-21", "close": 15.19, "volume": 20908.0}, {"date": "2018-08-22", "close": 14.82, "volume": 6193.0}, {"date": "2018-08-23", "close": 14.51, "volume": 4267.0}, {"date": "2018-08-24", "close": 15.44, "volume": 36736.0}, {"date": "2018-08-27", "close": 15.95, "volume": 44686.0}, {"date": "2018-08-28", "close": 16.25, "volume": 30942.0}, {"date": "2018-08-29", "close": 16.05, "volume": 17957.0}, {"date": "2018-08-30", "close": 15.98, "volume": 7413.0}, {"date": "2018-08-31", "close": 15.8, "volume": 19134.0}, {"date": "2018-09-04", "close": 16.14, "volume": 7680.0}, {"date": "2018-09-05", "close": 15.85, "volume": 8777.0}, {"date": "2018-09-06", "close": 15.85, "volume": 47116.0}, {"date": "2018-09-07", "close": 16.17, "volume": 25760.0}, {"date": "2018-09-10", "close": 18.84, "volume": 99528.0}, {"date": "2018-09-11", "close": 19.66, "volume": 148629.0}, {"date": "2018-09-12", "close": 20.53, "volume": 86306.0}, {"date": "2018-09-13", "close": 17.5, "volume": 100821.0}, {"date": "2018-09-14", "close": 17.39, "volume": 54459.0}, {"date": "2018-09-17", "close": 16.52, "volume": 46968.0}, {"date": "2018-09-18", "close": 16.32, "volume": 63468.0}, {"date": "2018-09-19", "close": 14.38, "volume": 81880.0}, {"date": "2018-09-20", "close": 15.23, "volume": 33907.0}, {"date": "2018-09-21", "close": 14.41, "volume": 171755.0}, {"date": "2018-09-24", "close": 13.65, "volume": 29940.0}, {"date": "2018-09-25", "close": 14.33, "volume": 24201.0}, {"date": "2018-09-26", "close": 14.05, "volume": 12599.0}, {"date": "2018-09-27", "close": 14.71, "volume": 15923.0}, {"date": "2018-09-28", "close": 14.65, "volume": 27668.0}, {"date": "2018-10-01", "close": 14.35, "volume": 10262.0}, {"date": "2018-10-02", "close": 13.83, "volume": 9830.0}, {"date": "2018-10-03", "close": 13.77, "volume": 10022.0}, {"date": "2018-10-04", "close": 13.72, "volume": 14612.0}, {"date": "2018-10-05", "close": 13.95, "volume": 8367.0}, {"date": "2018-10-08", "close": 13.72, "volume": 4478.0}, {"date": "2018-10-09", "close": 13.47, "volume": 12193.0}, {"date": "2018-10-10", "close": 13.04, "volume": 9374.0}, {"date": "2018-10-11", "close": 12.96, "volume": 10389.0}, {"date": "2018-10-12", "close": 13.09, "volume": 10455.0}, {"date": "2018-10-15", "close": 14.0, "volume": 13715.0}, {"date": "2018-10-16", "close": 14.82, "volume": 20847.0}, {"date": "2018-10-17", "close": 14.19, "volume": 15149.0}, {"date": "2018-10-18", "close": 14.36, "volume": 15867.0}, {"date": "2018-10-19", "close": 13.92, "volume": 16222.0}, {"date": "2018-10-22", "close": 14.07, "volume": 5979.0}, {"date": "2018-10-23", "close": 13.77, "volume": 2817.0}, {"date": "2018-10-24", "close": 13.66, "volume": 13509.0}, {"date": "2018-10-25", "close": 13.79, "volume": 8991.0}, {"date": "2018-10-26", "close": 13.2, "volume": 7218.0}, {"date": "2018-10-29", "close": 13.28, "volume": 13012.0}, {"date": "2018-10-30", "close": 13.43, "volume": 10025.0}, {"date": "2018-10-31", "close": 13.75, "volume": 20063.0}, {"date": "2018-11-01", "close": 13.81, "volume": 15507.0}, {"date": "2018-11-02", "close": 13.55, "volume": 13923.0}, {"date": "2018-11-05", "close": 13.02, "volume": 8881.0}, {"date": "2018-11-06", "close": 13.27, "volume": 8769.0}, {"date": "2018-11-07", "close": 13.39, "volume": 12724.0}, {"date": "2018-11-08", "close": 13.43, "volume": 11924.0}, {"date": "2018-11-09", "close": 13.0, "volume": 13738.0}, {"date": "2018-11-12", "close": 12.7, "volume": 14444.0}, {"date": "2018-11-13", "close": 12.41, "volume": 19330.0}, {"date": "2018-11-14", "close": 12.02, "volume": 26463.0}, {"date": "2018-11-15", "close": 12.34, "volume": 24285.0}, {"date": "2018-11-16", "close": 12.3, "volume": 17720.0}, {"date": "2018-11-19", "close": 11.85, "volume": 12405.0}, {"date": "2018-11-20", "close": 11.63, "volume": 8972.0}, {"date": "2018-11-21", "close": 12.28, "volume": 5089.0}, {"date": "2018-11-23", "close": 11.97, "volume": 4069.0}, {"date": "2018-11-26", "close": 12.05, "volume": 8401.0}, {"date": "2018-11-27", "close": 12.03, "volume": 8552.0}, {"date": "2018-11-28", "close": 12.94, "volume": 13346.0}, {"date": "2018-11-29", "close": 12.92, "volume": 7912.0}, {"date": "2018-11-30", "close": 12.91, "volume": 22051.0}, {"date": "2018-12-03", "close": 12.99, "volume": 6912.0}, {"date": "2018-12-04", "close": 12.12, "volume": 7877.0}, {"date": "2018-12-06", "close": 11.33, "volume": 21580.0}, {"date": "2018-12-07", "close": 10.82, "volume": 6520.0}, {"date": "2018-12-10", "close": 12.49, "volume": 40845.0}, {"date": "2018-12-11", "close": 12.17, "volume": 22629.0}, {"date": "2018-12-12", "close": 12.4, "volume": 12294.0}, {"date": "2018-12-13", "close": 11.15, "volume": 11484.0}, {"date": "2018-12-14", "close": 11.15, "volume": 6726.0}, {"date": "2018-12-17", "close": 10.64, "volume": 27770.0}, {"date": "2018-12-18", "close": 11.01, "volume": 29006.0}, {"date": "2018-12-19", "close": 10.47, "volume": 29894.0}, {"date": "2018-12-20", "close": 10.64, "volume": 46937.0}, {"date": "2018-12-21", "close": 11.25, "volume": 105923.0}, {"date": "2018-12-24", "close": 10.9, "volume": 8369.0}, {"date": "2018-12-26", "close": 11.8, "volume": 23806.0}, {"date": "2018-12-27", "close": 13.18, "volume": 30779.0}, {"date": "2018-12-28", "close": 13.95, "volume": 38851.0}, {"date": "2018-12-31", "close": 14.46, "volume": 28651.0}, {"date": "2019-01-02", "close": 14.1, "volume": 18219.0}, {"date": "2019-01-03", "close": 13.11, "volume": 6949.0}, {"date": "2019-01-04", "close": 13.12, "volume": 11940.0}, {"date": "2019-01-07", "close": 13.35, "volume": 12484.0}, {"date": "2019-01-08", "close": 13.0, "volume": 9251.0}, {"date": "2019-01-09", "close": 13.0, "volume": 10172.0}, {"date": "2019-01-10", "close": 12.85, "volume": 5628.0}, {"date": "2019-01-11", "close": 12.73, "volume": 14859.0}, {"date": "2019-01-14", "close": 12.54, "volume": 15781.0}, {"date": "2019-01-15", "close": 12.09, "volume": 9196.0}, {"date": "2019-01-16", "close": 12.64, "volume": 8780.0}, {"date": "2019-01-17", "close": 12.79, "volume": 17379.0}, {"date": "2019-01-18", "close": 13.03, "volume": 41334.0}, {"date": "2019-01-22", "close": 12.19, "volume": 7440.0}, {"date": "2019-01-23", "close": 12.1, "volume": 5575.0}, {"date": "2019-01-24", "close": 12.24, "volume": 17092.0}, {"date": "2019-01-25", "close": 12.56, "volume": 21208.0}, {"date": "2019-01-28", "close": 11.88, "volume": 10819.0}, {"date": "2019-01-29", "close": 11.58, "volume": 12022.0}, {"date": "2019-01-30", "close": 11.13, "volume": 14853.0}, {"date": "2019-01-31", "close": 11.06, "volume": 7492.0}, {"date": "2019-02-01", "close": 11.13, "volume": 4703.0}, {"date": "2019-02-04", "close": 11.28, "volume": 10121.0}, {"date": "2019-02-05", "close": 11.09, "volume": 7976.0}, {"date": "2019-02-06", "close": 11.15, "volume": 6371.0}, {"date": "2019-02-07", "close": 10.98, "volume": 11712.0}, {"date": "2019-02-08", "close": 10.92, "volume": 2873.0}, {"date": "2019-02-11", "close": 10.91, "volume": 9000.0}, {"date": "2019-02-12", "close": 11.15, "volume": 10190.0}, {"date": "2019-02-13", "close": 11.85, "volume": 7544.0}, {"date": "2019-02-14", "close": 11.95, "volume": 17343.0}, {"date": "2019-02-15", "close": 12.19, "volume": 9261.0}, {"date": "2019-02-19", "close": 12.44, "volume": 7097.0}, {"date": "2019-02-20", "close": 12.46, "volume": 17934.0}, {"date": "2019-02-21", "close": 12.62, "volume": 15683.0}, {"date": "2019-02-22", "close": 12.21, "volume": 12572.0}, {"date": "2019-02-25", "close": 12.17, "volume": 4002.0}, {"date": "2019-02-26", "close": 12.61, "volume": 4285.0}, {"date": "2019-02-27", "close": 12.765, "volume": 2740.0}, {"date": "2019-02-28", "close": 12.6, "volume": 9970.0}, {"date": "2019-03-01", "close": 12.46, "volume": 12747.0}, {"date": "2019-03-04", "close": 12.14, "volume": 9882.0}, {"date": "2019-03-05", "close": 12.43, "volume": 2614.0}, {"date": "2019-03-06", "close": 12.47, "volume": 11952.0}, {"date": "2019-03-07", "close": 12.39, "volume": 4039.0}, {"date": "2019-03-08", "close": 12.2, "volume": 7064.0}, {"date": "2019-03-11", "close": 12.67, "volume": 10263.0}, {"date": "2019-03-12", "close": 12.76, "volume": 4433.0}, {"date": "2019-03-13", "close": 12.85, "volume": 10907.0}, {"date": "2019-03-14", "close": 12.93, "volume": 6429.0}, {"date": "2019-03-15", "close": 13.35, "volume": 109028.0}, {"date": "2019-03-18", "close": 13.17, "volume": 97756.0}, {"date": "2019-03-19", "close": 13.035, "volume": 20361.0}, {"date": "2019-03-20", "close": 12.98, "volume": 43693.0}, {"date": "2019-03-21", "close": 12.85, "volume": 7462.0}, {"date": "2019-03-22", "close": 12.53, "volume": 4906.0}, {"date": "2019-03-25", "close": 12.29, "volume": 6683.0}, {"date": "2019-03-26", "close": 12.22, "volume": 7241.0}, {"date": "2019-03-27", "close": 11.99, "volume": 7070.0}, {"date": "2019-03-28", "close": 11.99, "volume": 22585.0}, {"date": "2019-03-29", "close": 11.81, "volume": 19157.0}, {"date": "2019-04-01", "close": 11.98, "volume": 6681.0}, {"date": "2019-04-02", "close": 11.73, "volume": 41082.0}, {"date": "2019-04-03", "close": 11.43, "volume": 7807.0}, {"date": "2019-04-04", "close": 11.03, "volume": 3569.0}, {"date": "2019-04-05", "close": 11.06, "volume": 13904.0}, {"date": "2019-04-08", "close": 11.475, "volume": 6509.0}, {"date": "2019-04-09", "close": 11.16, "volume": 20933.0}, {"date": "2019-04-10", "close": 11.36, "volume": 12886.0}, {"date": "2019-04-11", "close": 11.33, "volume": 8395.0}, {"date": "2019-04-12", "close": 11.29, "volume": 10296.0}, {"date": "2019-04-15", "close": 11.28, "volume": 11913.0}, {"date": "2019-04-16", "close": 11.25, "volume": 6824.0}, {"date": "2019-04-17", "close": 11.37, "volume": 7436.0}, {"date": "2019-04-18", "close": 11.44, "volume": 4744.0}, {"date": "2019-04-22", "close": 11.355, "volume": 1866.0}, {"date": "2019-04-23", "close": 11.34, "volume": 6205.0}, {"date": "2019-04-24", "close": 11.2, "volume": 3150.0}, {"date": "2019-04-25", "close": 11.14, "volume": 1374.0}, {"date": "2019-04-26", "close": 10.85, "volume": 6861.0}, {"date": "2019-04-29", "close": 10.6, "volume": 8425.0}, {"date": "2019-04-30", "close": 10.47, "volume": 11676.0}, {"date": "2019-05-01", "close": 10.21, "volume": 12889.0}, {"date": "2019-05-02", "close": 10.28, "volume": 9720.0}, {"date": "2019-05-03", "close": 10.5, "volume": 6621.0}, {"date": "2019-05-06", "close": 10.42, "volume": 7744.0}, {"date": "2019-05-07", "close": 10.25, "volume": 4961.0}, {"date": "2019-05-08", "close": 10.61, "volume": 23264.0}, {"date": "2019-05-09", "close": 10.63, "volume": 5692.0}, {"date": "2019-05-10", "close": 10.68, "volume": 11300.0}, {"date": "2019-05-13", "close": 10.34, "volume": 8210.0}, {"date": "2019-05-14", "close": 10.74, "volume": 12801.0}, {"date": "2019-05-15", "close": 10.32, "volume": 11882.0}, {"date": "2019-05-16", "close": 10.07, "volume": 7848.0}, {"date": "2019-05-17", "close": 9.37, "volume": 7125.0}, {"date": "2019-05-20", "close": 9.84, "volume": 22402.0}, {"date": "2019-05-21", "close": 9.82, "volume": 10003.0}, {"date": "2019-05-22", "close": 9.56, "volume": 19852.0}, {"date": "2019-05-23", "close": 8.53, "volume": 27260.0}, {"date": "2019-05-24", "close": 8.99, "volume": 9390.0}, {"date": "2019-05-28", "close": 8.94, "volume": 5171.0}, {"date": "2019-05-29", "close": 8.81, "volume": 7355.0}, {"date": "2019-05-30", "close": 9.04, "volume": 10818.0}, {"date": "2019-05-31", "close": 8.89, "volume": 6197.0}, {"date": "2019-06-03", "close": 8.95, "volume": 4827.0}, {"date": "2019-06-04", "close": 8.99, "volume": 12050.0}, {"date": "2019-06-05", "close": 8.51, "volume": 11840.0}, {"date": "2019-06-06", "close": 8.99, "volume": 5318.0}, {"date": "2019-06-07", "close": 8.95, "volume": 5318.0}, {"date": "2019-06-10", "close": 8.95, "volume": 11221.0}, {"date": "2019-06-11", "close": 8.65, "volume": 8283.0}, {"date": "2019-06-12", "close": 8.62, "volume": 7205.0}, {"date": "2019-06-13", "close": 8.95, "volume": 5775.0}, {"date": "2019-06-14", "close": 8.83, "volume": 83449.0}, {"date": "2019-06-17", "close": 8.65, "volume": 6631.0}, {"date": "2019-06-18", "close": 8.72, "volume": 1814.0}, {"date": "2019-06-19", "close": 8.76, "volume": 8306.0}, {"date": "2019-06-20", "close": 8.84, "volume": 2944.0}, {"date": "2019-06-21", "close": 8.68, "volume": 17055.0}, {"date": "2019-06-24", "close": 8.4, "volume": 7847.0}, {"date": "2019-06-25", "close": 8.51, "volume": 4708.0}, {"date": "2019-06-26", "close": 8.21, "volume": 5794.0}, {"date": "2019-06-27", "close": 8.54, "volume": 18826.0}, {"date": "2019-06-28", "close": 9.0, "volume": 111109.0}, {"date": "2019-07-01", "close": 8.9, "volume": 19840.0}, {"date": "2019-07-02", "close": 8.81, "volume": 4366.0}, {"date": "2019-07-03", "close": 9.1, "volume": 5281.0}, {"date": "2019-07-05", "close": 9.07, "volume": 3880.0}, {"date": "2019-07-08", "close": 8.92, "volume": 3428.0}, {"date": "2019-07-09", "close": 9.58, "volume": 59215.0}, {"date": "2019-07-10", "close": 11.48, "volume": 40870.0}, {"date": "2019-07-11", "close": 11.32, "volume": 30085.0}, {"date": "2019-07-12", "close": 10.61, "volume": 9937.0}, {"date": "2019-07-15", "close": 9.855, "volume": 31542.0}, {"date": "2019-07-16", "close": 11.23, "volume": 19745.0}, {"date": "2019-07-17", "close": 11.54, "volume": 10680.0}, {"date": "2019-07-18", "close": 11.43, "volume": 3245.0}, {"date": "2019-07-19", "close": 10.92, "volume": 5160.0}, {"date": "2019-07-22", "close": 10.75, "volume": 5587.0}, {"date": "2019-07-23", "close": 11.09, "volume": 4724.0}, {"date": "2019-07-24", "close": 11.22, "volume": 5320.0}, {"date": "2019-07-25", "close": 11.13, "volume": 2834.0}, {"date": "2019-07-26", "close": 11.07, "volume": 4638.0}, {"date": "2019-07-29", "close": 11.04, "volume": 3877.0}, {"date": "2019-07-30", "close": 11.12, "volume": 9801.0}, {"date": "2019-07-31", "close": 11.82, "volume": 13520.0}, {"date": "2019-08-01", "close": 11.9, "volume": 5238.0}, {"date": "2019-08-02", "close": 11.18, "volume": 7432.0}, {"date": "2019-08-05", "close": 10.75, "volume": 4740.0}, {"date": "2019-08-06", "close": 10.82, "volume": 7699.0}, {"date": "2019-08-07", "close": 10.68, "volume": 3534.0}, {"date": "2019-08-08", "close": 10.98, "volume": 7702.0}, {"date": "2019-08-09", "close": 10.21, "volume": 11159.0}, {"date": "2019-08-12", "close": 10.25, "volume": 4992.0}, {"date": "2019-08-13", "close": 10.15, "volume": 5375.0}, {"date": "2019-08-14", "close": 9.73, "volume": 3664.0}, {"date": "2019-08-15", "close": 9.59, "volume": 15382.0}, {"date": "2019-08-16", "close": 9.95, "volume": 7638.0}, {"date": "2019-08-19", "close": 10.06, "volume": 3508.0}, {"date": "2019-08-20", "close": 10.17, "volume": 2020.0}, {"date": "2019-08-21", "close": 10.41, "volume": 5829.0}, {"date": "2019-08-22", "close": 10.36, "volume": 3091.0}, {"date": "2019-08-23", "close": 10.28, "volume": 4139.0}, {"date": "2019-08-26", "close": 10.1, "volume": 1773.0}, {"date": "2019-08-27", "close": 10.13, "volume": 1409.0}, {"date": "2019-08-28", "close": 10.28, "volume": 1126.0}, {"date": "2019-08-29", "close": 10.86, "volume": 6573.0}, {"date": "2019-08-30", "close": 10.97, "volume": 3307.0}, {"date": "2019-09-03", "close": 10.08, "volume": 5088.0}, {"date": "2019-09-04", "close": 10.1, "volume": 10312.0}, {"date": "2019-09-05", "close": 10.07, "volume": 6595.0}, {"date": "2019-09-06", "close": 9.9, "volume": 3729.0}, {"date": "2019-09-09", "close": 10.09, "volume": 4378.0}, {"date": "2019-09-10", "close": 9.9, "volume": 3606.0}, {"date": "2019-09-11", "close": 9.8, "volume": 7991.0}, {"date": "2019-09-12", "close": 9.64, "volume": 15953.0}, {"date": "2019-09-13", "close": 9.82, "volume": 11182.0}, {"date": "2019-09-16", "close": 9.3, "volume": 6083.0}, {"date": "2019-09-17", "close": 9.2, "volume": 6538.0}, {"date": "2019-09-18", "close": 9.12, "volume": 8940.0}, {"date": "2019-09-19", "close": 9.17, "volume": 6810.0}, {"date": "2019-09-20", "close": 9.61, "volume": 29582.0}, {"date": "2019-09-23", "close": 9.32, "volume": 5159.0}, {"date": "2019-09-24", "close": 9.23, "volume": 5276.0}, {"date": "2019-09-25", "close": 9.22, "volume": 4575.0}, {"date": "2019-09-26", "close": 8.71, "volume": 6772.0}, {"date": "2019-09-27", "close": 9.1, "volume": 3688.0}, {"date": "2019-09-30", "close": 9.2, "volume": 6822.0}, {"date": "2019-10-01", "close": 9.2, "volume": 7844.0}, {"date": "2019-10-02", "close": 8.85, "volume": 9045.0}, {"date": "2019-10-03", "close": 8.37, "volume": 7804.0}, {"date": "2019-10-04", "close": 8.75, "volume": 6797.0}, {"date": "2019-10-07", "close": 8.66, "volume": 3211.0}, {"date": "2019-10-08", "close": 8.7, "volume": 2096.0}, {"date": "2019-10-09", "close": 9.09, "volume": 5497.0}, {"date": "2019-10-10", "close": 9.25, "volume": 15145.0}, {"date": "2019-10-11", "close": 9.52, "volume": 16395.0}, {"date": "2019-10-14", "close": 9.47, "volume": 15100.0}, {"date": "2019-10-15", "close": 9.31, "volume": 3278.0}, {"date": "2019-10-16", "close": 9.39, "volume": 9452.0}, {"date": "2019-10-17", "close": 9.39, "volume": 4469.0}, {"date": "2019-10-18", "close": 9.23, "volume": 2972.0}, {"date": "2019-10-21", "close": 9.42, "volume": 3436.0}, {"date": "2019-10-22", "close": 8.93, "volume": 1617.0}, {"date": "2019-10-23", "close": 8.99, "volume": 1290.0}, {"date": "2019-10-24", "close": 9.07, "volume": 2270.0}, {"date": "2019-10-25", "close": 8.96, "volume": 3335.0}, {"date": "2019-10-28", "close": 8.91, "volume": 2836.0}, {"date": "2019-10-29", "close": 8.96, "volume": 6141.0}, {"date": "2019-10-30", "close": 8.9, "volume": 10088.0}, {"date": "2019-10-31", "close": 8.97, "volume": 5140.0}, {"date": "2019-11-01", "close": 9.22, "volume": 3374.0}, {"date": "2019-11-04", "close": 9.14, "volume": 4192.0}, {"date": "2019-11-05", "close": 9.39, "volume": 2476.0}, {"date": "2019-11-06", "close": 9.11, "volume": 3115.0}, {"date": "2019-11-07", "close": 9.0, "volume": 5107.0}, {"date": "2019-11-08", "close": 9.22, "volume": 5256.0}, {"date": "2019-11-11", "close": 9.35, "volume": 3131.0}, {"date": "2019-11-12", "close": 9.7, "volume": 3844.0}, {"date": "2019-11-13", "close": 10.88, "volume": 7546.0}, {"date": "2019-11-14", "close": 10.36, "volume": 13843.0}, {"date": "2019-11-15", "close": 10.46, "volume": 7146.0}, {"date": "2019-11-18", "close": 10.05, "volume": 4628.0}, {"date": "2019-11-19", "close": 10.25, "volume": 9280.0}, {"date": "2019-11-20", "close": 10.63, "volume": 17717.0}, {"date": "2019-11-21", "close": 10.83, "volume": 6220.0}, {"date": "2019-11-22", "close": 10.78, "volume": 5150.0}, {"date": "2019-11-25", "close": 11.6, "volume": 24464.0}, {"date": "2019-11-26", "close": 10.6, "volume": 9245.0}, {"date": "2019-11-27", "close": 10.86, "volume": 8095.0}, {"date": "2019-11-29", "close": 10.64, "volume": 2662.0}, {"date": "2019-12-02", "close": 10.28, "volume": 5337.0}, {"date": "2019-12-03", "close": 10.03, "volume": 3527.0}, {"date": "2019-12-04", "close": 9.85, "volume": 5589.0}, {"date": "2019-12-05", "close": 9.91, "volume": 3439.0}, {"date": "2019-12-06", "close": 9.97, "volume": 13402.0}, {"date": "2019-12-09", "close": 9.77, "volume": 10185.0}, {"date": "2019-12-10", "close": 9.98, "volume": 2676.0}, {"date": "2019-12-11", "close": 10.15, "volume": 7741.0}, {"date": "2019-12-12", "close": 10.1, "volume": 15048.0}, {"date": "2019-12-13", "close": 9.98, "volume": 14920.0}, {"date": "2019-12-16", "close": 10.1, "volume": 7239.0}, {"date": "2019-12-17", "close": 10.07, "volume": 7173.0}, {"date": "2019-12-18", "close": 9.91, "volume": 2406.0}, {"date": "2019-12-19", "close": 9.84, "volume": 6354.0}, {"date": "2019-12-20", "close": 9.9, "volume": 13317.0}, {"date": "2019-12-23", "close": 9.6, "volume": 6272.0}, {"date": "2019-12-24", "close": 8.5, "volume": 13372.0}, {"date": "2019-12-26", "close": 8.6, "volume": 10660.0}, {"date": "2019-12-27", "close": 8.53, "volume": 10800.0}, {"date": "2019-12-30", "close": 8.39, "volume": 19295.0}, {"date": "2019-12-31", "close": 8.65, "volume": 4614.0}, {"date": "2020-01-02", "close": 8.77, "volume": 3494.0}, {"date": "2020-01-03", "close": 8.6, "volume": 3156.0}, {"date": "2020-01-06", "close": 8.8, "volume": 3696.0}, {"date": "2020-01-07", "close": 8.58, "volume": 4057.0}, {"date": "2020-01-08", "close": 8.5, "volume": 9152.0}, {"date": "2020-01-09", "close": 8.56, "volume": 8161.0}, {"date": "2020-01-10", "close": 8.66, "volume": 4029.0}, {"date": "2020-01-13", "close": 8.7, "volume": 7782.0}, {"date": "2020-01-14", "close": 8.58, "volume": 5572.0}, {"date": "2020-01-15", "close": 8.56, "volume": 8556.0}, {"date": "2020-01-16", "close": 8.56, "volume": 42368.0}, {"date": "2020-01-17", "close": 8.45, "volume": 8782.0}, {"date": "2020-01-21", "close": 8.46, "volume": 15607.0}, {"date": "2020-01-22", "close": 8.72, "volume": 39239.0}, {"date": "2020-01-23", "close": 8.71, "volume": 23085.0}, {"date": "2020-01-24", "close": 8.43, "volume": 69977.0}, {"date": "2020-01-27", "close": 8.2, "volume": 4875.0}, {"date": "2020-01-28", "close": 8.09, "volume": 3500.0}, {"date": "2020-01-29", "close": 7.58, "volume": 34966.0}, {"date": "2020-01-30", "close": 7.22, "volume": 10420.0}, {"date": "2020-01-31", "close": 6.87, "volume": 11425.0}, {"date": "2020-02-03", "close": 6.89, "volume": 8071.0}, {"date": "2020-02-04", "close": 6.85, "volume": 3874.0}, {"date": "2020-02-05", "close": 6.91, "volume": 13157.0}, {"date": "2020-02-06", "close": 7.14, "volume": 12935.0}, {"date": "2020-02-07", "close": 7.52, "volume": 7259.0}, {"date": "2020-02-10", "close": 7.96, "volume": 15151.0}, {"date": "2020-02-11", "close": 8.0, "volume": 11227.0}, {"date": "2020-02-12", "close": 8.09, "volume": 9350.0}, {"date": "2020-02-13", "close": 8.24, "volume": 5425.0}, {"date": "2020-02-14", "close": 8.18, "volume": 15187.0}, {"date": "2020-02-18", "close": 8.04, "volume": 10661.0}, {"date": "2020-02-19", "close": 8.4, "volume": 13821.0}, {"date": "2020-02-20", "close": 8.47, "volume": 6059.0}, {"date": "2020-02-21", "close": 8.19, "volume": 7287.0}, {"date": "2020-02-24", "close": 8.57, "volume": 12071.0}, {"date": "2020-02-25", "close": 8.09, "volume": 10446.0}, {"date": "2020-02-26", "close": 8.4, "volume": 90293.0}, {"date": "2020-02-27", "close": 8.11, "volume": 12219.0}, {"date": "2020-02-28", "close": 8.2, "volume": 20893.0}, {"date": "2020-03-02", "close": 8.38, "volume": 43432.0}, {"date": "2020-03-03", "close": 8.25, "volume": 13041.0}, {"date": "2020-03-04", "close": 8.58, "volume": 11598.0}, {"date": "2020-03-05", "close": 8.39, "volume": 6754.0}, {"date": "2020-03-06", "close": 8.29, "volume": 4167.0}, {"date": "2020-03-09", "close": 7.66, "volume": 20394.0}, {"date": "2020-03-10", "close": 7.56, "volume": 19859.0}, {"date": "2020-03-11", "close": 7.06, "volume": 14768.0}, {"date": "2020-03-12", "close": 6.15, "volume": 14798.0}, {"date": "2020-03-13", "close": 7.94, "volume": 12816.0}, {"date": "2020-03-16", "close": 6.65, "volume": 13913.0}, {"date": "2020-03-17", "close": 7.66, "volume": 20598.0}, {"date": "2020-03-18", "close": 6.66, "volume": 14152.0}, {"date": "2020-03-19", "close": 7.85, "volume": 38520.0}, {"date": "2020-03-20", "close": 7.79, "volume": 59350.0}, {"date": "2020-03-23", "close": 7.94, "volume": 17615.0}, {"date": "2020-03-24", "close": 8.5, "volume": 24015.0}, {"date": "2020-03-25", "close": 8.39, "volume": 17904.0}, {"date": "2020-03-26", "close": 8.71, "volume": 24894.0}, {"date": "2020-03-27", "close": 7.85, "volume": 12744.0}, {"date": "2020-03-30", "close": 8.2, "volume": 28203.0}, {"date": "2020-03-31", "close": 7.22, "volume": 428565.0}, {"date": "2020-04-01", "close": 5.95, "volume": 25963.0}, {"date": "2020-04-02", "close": 5.55, "volume": 12071.0}, {"date": "2020-04-03", "close": 5.34, "volume": 6895.0}, {"date": "2020-04-06", "close": 6.74, "volume": 13162.0}, {"date": "2020-04-07", "close": 6.51, "volume": 15926.0}, {"date": "2020-04-08", "close": 6.73, "volume": 12893.0}, {"date": "2020-04-09", "close": 7.16, "volume": 10715.0}, {"date": "2020-04-13", "close": 6.83, "volume": 8999.0}, {"date": "2020-04-14", "close": 7.39, "volume": 11352.0}, {"date": "2020-04-15", "close": 6.37, "volume": 18774.0}, {"date": "2020-04-16", "close": 5.6, "volume": 30426.0}, {"date": "2020-04-17", "close": 6.99, "volume": 28806.0}, {"date": "2020-04-20", "close": 6.31, "volume": 7519.0}, {"date": "2020-04-21", "close": 6.17, "volume": 7240.0}, {"date": "2020-04-22", "close": 6.27, "volume": 43866.0}, {"date": "2020-04-23", "close": 5.74, "volume": 13826.0}, {"date": "2020-04-24", "close": 5.56, "volume": 11316.0}, {"date": "2020-04-27", "close": 5.78, "volume": 14564.0}, {"date": "2020-04-28", "close": 5.74, "volume": 23831.0}, {"date": "2020-04-29", "close": 6.09, "volume": 27122.0}, {"date": "2020-04-30", "close": 5.7, "volume": 38691.0}, {"date": "2020-05-01", "close": 5.49, "volume": 20611.0}, {"date": "2020-05-04", "close": 5.4, "volume": 32999.0}, {"date": "2020-05-05", "close": 6.9, "volume": 117315.0}, {"date": "2020-05-06", "close": 6.85, "volume": 43572.0}, {"date": "2020-05-07", "close": 6.97, "volume": 16620.0}, {"date": "2020-05-08", "close": 7.02, "volume": 56320.0}, {"date": "2020-05-11", "close": 6.65, "volume": 20946.0}, {"date": "2020-05-12", "close": 5.81, "volume": 42199.0}, {"date": "2020-05-13", "close": 5.95, "volume": 15429.0}, {"date": "2020-05-14", "close": 6.2, "volume": 31641.0}, {"date": "2020-05-15", "close": 6.1, "volume": 19656.0}, {"date": "2020-05-18", "close": 7.5, "volume": 31389.0}, {"date": "2020-05-19", "close": 6.47, "volume": 24720.0}, {"date": "2020-05-20", "close": 6.78, "volume": 17181.0}, {"date": "2020-05-21", "close": 6.51, "volume": 19089.0}, {"date": "2020-05-22", "close": 7.05, "volume": 18117.0}, {"date": "2020-05-26", "close": 7.22, "volume": 15592.0}, {"date": "2020-05-27", "close": 7.28, "volume": 19848.0}, {"date": "2020-05-28", "close": 6.61, "volume": 26660.0}, {"date": "2020-05-29", "close": 6.84, "volume": 22592.0}, {"date": "2020-06-01", "close": 6.62, "volume": 28051.0}, {"date": "2020-06-02", "close": 6.99, "volume": 8773.0}, {"date": "2020-06-03", "close": 7.0, "volume": 17661.0}, {"date": "2020-06-04", "close": 6.96, "volume": 17323.0}, {"date": "2020-06-05", "close": 6.93, "volume": 28051.0}, {"date": "2020-06-08", "close": 7.14, "volume": 48985.0}, {"date": "2020-06-09", "close": 7.16, "volume": 22249.0}, {"date": "2020-06-10", "close": 7.05, "volume": 24990.0}, {"date": "2020-06-11", "close": 5.83, "volume": 42538.0}, {"date": "2020-06-12", "close": 5.72, "volume": 96543.0}, {"date": "2020-06-15", "close": 5.97, "volume": 31006.0}, {"date": "2020-06-16", "close": 6.37, "volume": 19087.0}, {"date": "2020-06-17", "close": 5.67, "volume": 32114.0}, {"date": "2020-06-18", "close": 5.41, "volume": 108976.0}, {"date": "2020-06-19", "close": 6.0, "volume": 260079.0}, {"date": "2020-06-22", "close": 5.81, "volume": 49936.0}, {"date": "2020-06-23", "close": 5.85, "volume": 33629.0}, {"date": "2020-06-24", "close": 5.52, "volume": 28731.0}, {"date": "2020-06-25", "close": 5.74, "volume": 25299.0}, {"date": "2020-06-26", "close": 5.08, "volume": 212063.0}, {"date": "2020-06-29", "close": 5.34, "volume": 30299.0}, {"date": "2020-06-30", "close": 5.06, "volume": 12746.0}, {"date": "2020-07-01", "close": 4.95, "volume": 36414.0}, {"date": "2020-07-02", "close": 4.89, "volume": 22227.0}, {"date": "2020-07-06", "close": 4.67, "volume": 30369.0}, {"date": "2020-07-07", "close": 4.39, "volume": 49193.0}, {"date": "2020-07-08", "close": 4.42, "volume": 37908.0}, {"date": "2020-07-09", "close": 4.15, "volume": 35061.0}, {"date": "2020-07-10", "close": 4.53, "volume": 27351.0}, {"date": "2020-07-13", "close": 4.74, "volume": 64603.0}, {"date": "2020-07-14", "close": 5.0, "volume": 21576.0}, {"date": "2020-07-15", "close": 4.82, "volume": 31323.0}, {"date": "2020-07-16", "close": 4.71, "volume": 7151.0}, {"date": "2020-07-17", "close": 4.29, "volume": 22680.0}, {"date": "2020-07-20", "close": 4.18, "volume": 21899.0}, {"date": "2020-07-21", "close": 4.57, "volume": 20392.0}, {"date": "2020-07-22", "close": 4.48, "volume": 28917.0}, {"date": "2020-07-23", "close": 4.26, "volume": 24104.0}, {"date": "2020-07-24", "close": 4.09, "volume": 83050.0}, {"date": "2020-07-27", "close": 4.27, "volume": 10221.0}, {"date": "2020-07-28", "close": 4.0, "volume": 10356.0}, {"date": "2020-07-29", "close": 4.1, "volume": 23493.0}, {"date": "2020-07-30", "close": 3.96, "volume": 25822.0}, {"date": "2020-07-31", "close": 3.46, "volume": 57661.0}, {"date": "2020-08-03", "close": 3.79, "volume": 22952.0}, {"date": "2020-08-04", "close": 3.8, "volume": 16791.0}, {"date": "2020-08-05", "close": 3.66, "volume": 15806.0}, {"date": "2020-08-06", "close": 3.5, "volume": 19016.0}, {"date": "2020-08-07", "close": 3.79, "volume": 23163.0}, {"date": "2020-08-10", "close": 3.58, "volume": 23974.0}, {"date": "2020-08-11", "close": 3.59, "volume": 26499.0}, {"date": "2020-08-12", "close": 3.55, "volume": 15118.0}, {"date": "2020-08-13", "close": 4.11, "volume": 75956.0}, {"date": "2020-08-14", "close": 4.18, "volume": 22141.0}, {"date": "2020-08-17", "close": 4.23, "volume": 17785.0}, {"date": "2020-08-18", "close": 4.04, "volume": 28344.0}, {"date": "2020-08-19", "close": 4.01, "volume": 16729.0}, {"date": "2020-08-20", "close": 4.18, "volume": 25917.0}, {"date": "2020-08-21", "close": 4.08, "volume": 15138.0}, {"date": "2020-08-24", "close": 3.91, "volume": 23005.0}, {"date": "2020-08-25", "close": 3.69, "volume": 29588.0}, {"date": "2020-08-26", "close": 3.78, "volume": 13592.0}, {"date": "2020-08-27", "close": 3.81, "volume": 9275.0}, {"date": "2020-08-28", "close": 3.71, "volume": 19019.0}, {"date": "2020-08-31", "close": 3.78, "volume": 35816.0}, {"date": "2020-09-01", "close": 3.8, "volume": 14551.0}, {"date": "2020-09-02", "close": 3.96, "volume": 18173.0}, {"date": "2020-09-03", "close": 3.79, "volume": 50490.0}, {"date": "2020-09-04", "close": 3.51, "volume": 39919.0}, {"date": "2020-09-08", "close": 3.45, "volume": 21405.0}, {"date": "2020-09-09", "close": 3.59, "volume": 24918.0}, {"date": "2020-09-10", "close": 3.53, "volume": 11980.0}, {"date": "2020-09-11", "close": 3.56, "volume": 12707.0}, {"date": "2020-09-14", "close": 3.46, "volume": 10056.0}, {"date": "2020-09-15", "close": 3.42, "volume": 4890.0}, {"date": "2020-09-16", "close": 3.33, "volume": 40427.0}, {"date": "2020-09-17", "close": 3.53, "volume": 54466.0}, {"date": "2020-09-18", "close": 3.32, "volume": 49735.0}, {"date": "2020-09-21", "close": 3.365, "volume": 40378.0}, {"date": "2020-09-22", "close": 3.42, "volume": 14561.0}, {"date": "2020-09-23", "close": 3.265, "volume": 23726.0}, {"date": "2020-09-24", "close": 3.27, "volume": 23392.0}, {"date": "2020-09-25", "close": 3.2, "volume": 9428.0}, {"date": "2020-09-28", "close": 3.39, "volume": 17749.0}, {"date": "2020-09-29", "close": 3.28, "volume": 19060.0}, {"date": "2020-09-30", "close": 3.23, "volume": 12788.0}, {"date": "2020-10-01", "close": 3.24, "volume": 24676.0}, {"date": "2020-10-02", "close": 3.37, "volume": 18325.0}, {"date": "2020-10-05", "close": 3.61, "volume": 17371.0}, {"date": "2020-10-06", "close": 3.45, "volume": 17702.0}, {"date": "2020-10-07", "close": 3.65, "volume": 10673.0}, {"date": "2020-10-08", "close": 3.91, "volume": 20976.0}, {"date": "2020-10-09", "close": 3.99, "volume": 7831.0}, {"date": "2020-10-12", "close": 4.06, "volume": 9512.0}, {"date": "2020-10-13", "close": 3.82, "volume": 4989.0}, {"date": "2020-10-14", "close": 3.53, "volume": 8764.0}, {"date": "2020-10-15", "close": 3.85, "volume": 8360.0}, {"date": "2020-10-16", "close": 3.91, "volume": 8916.0}, {"date": "2020-10-19", "close": 3.83, "volume": 7059.0}, {"date": "2020-10-20", "close": 3.81, "volume": 6520.0}, {"date": "2020-10-21", "close": 3.74, "volume": 4280.0}, {"date": "2020-10-22", "close": 3.84, "volume": 12982.0}, {"date": "2020-10-23", "close": 3.89, "volume": 7712.0}, {"date": "2020-10-26", "close": 3.76, "volume": 13009.0}, {"date": "2020-10-27", "close": 3.63, "volume": 16291.0}, {"date": "2020-10-28", "close": 3.61, "volume": 16084.0}, {"date": "2020-10-29", "close": 3.75, "volume": 18075.0}, {"date": "2020-10-30", "close": 3.59, "volume": 5280.0}, {"date": "2020-11-02", "close": 3.65, "volume": 8081.0}, {"date": "2020-11-03", "close": 3.74, "volume": 13540.0}, {"date": "2020-11-04", "close": 3.62, "volume": 2607.0}, {"date": "2020-11-05", "close": 3.66, "volume": 9061.0}, {"date": "2020-11-06", "close": 3.61, "volume": 12302.0}, {"date": "2020-11-09", "close": 3.81, "volume": 32917.0}, {"date": "2020-11-10", "close": 4.0, "volume": 130754.0}, {"date": "2020-11-11", "close": 4.12, "volume": 24837.0}, {"date": "2020-11-12", "close": 3.82, "volume": 11955.0}, {"date": "2020-11-13", "close": 3.78, "volume": 10998.0}, {"date": "2020-11-16", "close": 3.87, "volume": 16913.0}, {"date": "2020-11-17", "close": 4.14, "volume": 52327.0}, {"date": "2020-11-18", "close": 3.96, "volume": 12625.0}, {"date": "2020-11-19", "close": 3.94, "volume": 6448.0}, {"date": "2020-11-20", "close": 3.57, "volume": 42065.0}, {"date": "2020-11-23", "close": 3.62, "volume": 19413.0}, {"date": "2020-11-24", "close": 3.69, "volume": 35697.0}, {"date": "2020-11-25", "close": 3.83, "volume": 22877.0}, {"date": "2020-11-27", "close": 3.7, "volume": 15404.0}, {"date": "2020-11-30", "close": 3.55, "volume": 38245.0}, {"date": "2020-12-01", "close": 3.6, "volume": 15705.0}, {"date": "2020-12-02", "close": 3.51, "volume": 22495.0}, {"date": "2020-12-03", "close": 3.5, "volume": 29399.0}, {"date": "2020-12-04", "close": 3.67, "volume": 11675.0}, {"date": "2020-12-07", "close": 3.75, "volume": 30219.0}, {"date": "2020-12-08", "close": 3.79, "volume": 17101.0}, {"date": "2020-12-09", "close": 3.97, "volume": 19488.0}, {"date": "2020-12-10", "close": 4.0, "volume": 6960.0}, {"date": "2020-12-11", "close": 4.08, "volume": 9304.0}, {"date": "2020-12-14", "close": 4.01, "volume": 17368.0}, {"date": "2020-12-15", "close": 4.08, "volume": 29253.0}, {"date": "2020-12-16", "close": 3.98, "volume": 18524.0}, {"date": "2020-12-17", "close": 4.2, "volume": 23283.0}, {"date": "2020-12-18", "close": 4.12, "volume": 47693.0}, {"date": "2020-12-21", "close": 4.16, "volume": 12012.0}, {"date": "2020-12-22", "close": 4.38, "volume": 21155.0}, {"date": "2020-12-23", "close": 4.48, "volume": 22374.0}, {"date": "2020-12-24", "close": 4.47, "volume": 9135.0}, {"date": "2020-12-28", "close": 4.53, "volume": 9757.0}, {"date": "2020-12-29", "close": 4.36, "volume": 6723.0}, {"date": "2020-12-30", "close": 4.1, "volume": 17021.0}, {"date": "2020-12-31", "close": 4.2, "volume": 11405.0}, {"date": "2021-01-04", "close": 4.1, "volume": 11856.0}, {"date": "2021-01-05", "close": 4.09, "volume": 18776.0}, {"date": "2021-01-06", "close": 4.28, "volume": 26215.0}, {"date": "2021-01-07", "close": 4.13, "volume": 20352.0}, {"date": "2021-01-08", "close": 4.14, "volume": 12581.0}, {"date": "2021-01-11", "close": 3.98, "volume": 18526.0}, {"date": "2021-01-12", "close": 4.06, "volume": 14219.0}, {"date": "2021-01-13", "close": 3.95, "volume": 20453.0}, {"date": "2021-01-14", "close": 4.04, "volume": 28053.0}, {"date": "2021-01-15", "close": 3.93, "volume": 39970.0}, {"date": "2021-01-19", "close": 3.91, "volume": 22575.0}, {"date": "2021-01-20", "close": 3.75, "volume": 29944.0}, {"date": "2021-01-21", "close": 3.61, "volume": 46219.0}, {"date": "2021-01-22", "close": 3.7, "volume": 39500.0}, {"date": "2021-01-25", "close": 3.74, "volume": 52497.0}, {"date": "2021-01-26", "close": 4.03, "volume": 73968.0}, {"date": "2021-01-27", "close": 3.74, "volume": 66238.0}, {"date": "2021-01-28", "close": 3.71, "volume": 36058.0}, {"date": "2021-01-29", "close": 8.22, "volume": 33994460.0}, {"date": "2021-02-01", "close": 7.01, "volume": 2327802.0}, {"date": "2021-02-02", "close": 5.87, "volume": 1292791.0}, {"date": "2021-02-03", "close": 6.235, "volume": 744256.0}, {"date": "2021-02-04", "close": 5.75, "volume": 704061.0}, {"date": "2021-02-05", "close": 5.65, "volume": 536427.0}, {"date": "2021-02-08", "close": 5.56, "volume": 946984.0}, {"date": "2021-02-09", "close": 5.82, "volume": 1665709.0}, {"date": "2021-02-10", "close": 5.63, "volume": 577318.0}, {"date": "2021-02-11", "close": 5.62, "volume": 293693.0}, {"date": "2021-02-12", "close": 5.57, "volume": 160907.0}, {"date": "2021-02-16", "close": 5.71, "volume": 520554.0}, {"date": "2021-02-17", "close": 5.87, "volume": 536100.0}, {"date": "2021-02-18", "close": 5.61, "volume": 239525.0}, {"date": "2021-02-19", "close": 5.6, "volume": 248377.0}, {"date": "2021-02-22", "close": 5.17, "volume": 472476.0}, {"date": "2021-02-23", "close": 4.87, "volume": 498336.0}, {"date": "2021-02-24", "close": 5.19, "volume": 320117.0}, {"date": "2021-02-25", "close": 4.92, "volume": 228976.0}, {"date": "2021-02-26", "close": 4.67, "volume": 128614.0}, {"date": "2021-03-01", "close": 4.89, "volume": 127608.0}, {"date": "2021-03-02", "close": 4.5, "volume": 235436.0}, {"date": "2021-03-03", "close": 4.37, "volume": 226069.0}, {"date": "2021-03-04", "close": 4.1, "volume": 293407.0}, {"date": "2021-03-05", "close": 4.14, "volume": 212742.0}, {"date": "2021-03-08", "close": 4.24, "volume": 188598.0}, {"date": "2021-03-09", "close": 4.49, "volume": 160700.0}, {"date": "2021-03-10", "close": 4.3, "volume": 2852882.0}, {"date": "2021-03-11", "close": 5.87, "volume": 14510450.0}, {"date": "2021-03-12", "close": 5.75, "volume": 1333414.0}, {"date": "2021-03-15", "close": 5.4, "volume": 551698.0}, {"date": "2021-03-16", "close": 5.21, "volume": 318224.0}, {"date": "2021-03-17", "close": 5.32, "volume": 257114.0}, {"date": "2021-03-18", "close": 5.18, "volume": 238591.0}, {"date": "2021-03-19", "close": 4.98, "volume": 498907.0}, {"date": "2021-03-22", "close": 4.98, "volume": 292282.0}, {"date": "2021-03-23", "close": 4.78, "volume": 113156.0}, {"date": "2021-03-24", "close": 4.44, "volume": 294568.0}, {"date": "2021-03-25", "close": 4.38, "volume": 222357.0}, {"date": "2021-03-26", "close": 4.21, "volume": 298882.0}, {"date": "2021-03-29", "close": 4.18, "volume": 175758.0}, {"date": "2021-03-30", "close": 4.07, "volume": 103286.0}, {"date": "2021-03-31", "close": 4.05, "volume": 186682.0}, {"date": "2021-04-01", "close": 4.29, "volume": 271504.0}, {"date": "2021-04-05", "close": 4.08, "volume": 286653.0}, {"date": "2021-04-06", "close": 4.1, "volume": 226165.0}, {"date": "2021-04-07", "close": 3.89, "volume": 275114.0}, {"date": "2021-04-08", "close": 4.03, "volume": 186627.0}, {"date": "2021-04-09", "close": 4.2, "volume": 172793.0}, {"date": "2021-04-12", "close": 3.98, "volume": 670396.0}, {"date": "2021-04-13", "close": 3.89, "volume": 164817.0}, {"date": "2021-04-14", "close": 4.01, "volume": 282743.0}, {"date": "2021-04-15", "close": 3.95, "volume": 218915.0}, {"date": "2021-04-16", "close": 3.95, "volume": 135272.0}, {"date": "2021-04-19", "close": 3.76, "volume": 155575.0}, {"date": "2021-04-20", "close": 3.64, "volume": 254348.0}, {"date": "2021-04-21", "close": 3.86, "volume": 131394.0}, {"date": "2021-04-22", "close": 3.9, "volume": 129404.0}, {"date": "2021-04-23", "close": 3.91, "volume": 86260.0}, {"date": "2021-04-26", "close": 4.02, "volume": 92607.0}, {"date": "2021-04-27", "close": 3.98, "volume": 68736.0}, {"date": "2021-04-28", "close": 3.94, "volume": 91973.0}, {"date": "2021-04-29", "close": 3.99, "volume": 90540.0}, {"date": "2021-04-30", "close": 4.01, "volume": 101157.0}, {"date": "2021-05-03", "close": 3.96, "volume": 108128.0}, {"date": "2021-05-04", "close": 3.63, "volume": 133016.0}, {"date": "2021-05-05", "close": 3.61, "volume": 126568.0}, {"date": "2021-05-06", "close": 3.42, "volume": 158228.0}, {"date": "2021-05-07", "close": 3.54, "volume": 74835.0}, {"date": "2021-05-10", "close": 3.71, "volume": 135355.0}, {"date": "2021-05-11", "close": 3.77, "volume": 92153.0}, {"date": "2021-05-12", "close": 3.7, "volume": 46916.0}, {"date": "2021-05-13", "close": 3.77, "volume": 73264.0}, {"date": "2021-05-14", "close": 3.8, "volume": 57638.0}, {"date": "2021-05-17", "close": 4.22, "volume": 1060047.0}, {"date": "2021-05-18", "close": 3.99, "volume": 343108.0}, {"date": "2021-05-19", "close": 3.98, "volume": 119282.0}, {"date": "2021-05-20", "close": 4.0, "volume": 108820.0}, {"date": "2021-05-21", "close": 3.92, "volume": 134152.0}, {"date": "2021-05-24", "close": 3.81, "volume": 61088.0}, {"date": "2021-05-25", "close": 3.71, "volume": 48306.0}, {"date": "2021-05-26", "close": 3.93, "volume": 106988.0}, {"date": "2021-05-27", "close": 3.97, "volume": 97215.0}, {"date": "2021-05-28", "close": 4.14, "volume": 208620.0}, {"date": "2021-06-01", "close": 4.55, "volume": 281519.0}, {"date": "2021-06-02", "close": 4.28, "volume": 251322.0}, {"date": "2021-06-03", "close": 4.46, "volume": 214438.0}, {"date": "2021-06-04", "close": 4.29, "volume": 81601.0}, {"date": "2021-06-07", "close": 4.62, "volume": 369990.0}, {"date": "2021-06-08", "close": 4.39, "volume": 331588.0}, {"date": "2021-06-09", "close": 4.51, "volume": 163791.0}, {"date": "2021-06-10", "close": 4.63, "volume": 155401.0}, {"date": "2021-06-11", "close": 4.98, "volume": 4005546.0}, {"date": "2021-06-14", "close": 4.6, "volume": 530168.0}, {"date": "2021-06-15", "close": 4.45, "volume": 176246.0}, {"date": "2021-06-16", "close": 4.35, "volume": 189629.0}, {"date": "2021-06-17", "close": 4.55, "volume": 201234.0}, {"date": "2021-06-18", "close": 4.38, "volume": 183811.0}, {"date": "2021-06-21", "close": 4.46, "volume": 138446.0}, {"date": "2021-06-22", "close": 4.55, "volume": 103646.0}, {"date": "2021-06-23", "close": 4.54, "volume": 140764.0}, {"date": "2021-06-24", "close": 4.73, "volume": 227488.0}, {"date": "2021-06-25", "close": 4.95, "volume": 1519743.0}, {"date": "2021-06-28", "close": 4.96, "volume": 265691.0}, {"date": "2021-06-29", "close": 4.7, "volume": 104198.0}, {"date": "2021-06-30", "close": 4.81, "volume": 110465.0}, {"date": "2021-07-01", "close": 4.67, "volume": 101646.0}, {"date": "2021-07-02", "close": 4.58, "volume": 131728.0}, {"date": "2021-07-06", "close": 4.5, "volume": 74326.0}, {"date": "2021-07-07", "close": 4.55, "volume": 154666.0}, {"date": "2021-07-08", "close": 5.2, "volume": 2243865.0}, {"date": "2021-07-09", "close": 4.62, "volume": 577811.0}, {"date": "2021-07-12", "close": 4.31, "volume": 252685.0}, {"date": "2021-07-13", "close": 4.25, "volume": 242472.0}, {"date": "2021-07-14", "close": 4.03, "volume": 149780.0}, {"date": "2021-07-15", "close": 4.23, "volume": 169529.0}, {"date": "2021-07-16", "close": 3.93, "volume": 131557.0}, {"date": "2021-07-19", "close": 4.08, "volume": 131170.0}, {"date": "2021-07-20", "close": 4.14, "volume": 94842.0}, {"date": "2021-07-21", "close": 4.23, "volume": 51666.0}, {"date": "2021-07-22", "close": 4.31, "volume": 82021.0}, {"date": "2021-07-23", "close": 4.31, "volume": 89588.0}, {"date": "2021-07-26", "close": 4.35, "volume": 110792.0}, {"date": "2021-07-27", "close": 4.05, "volume": 76233.0}, {"date": "2021-07-28", "close": 4.13, "volume": 51733.0}, {"date": "2021-07-29", "close": 4.19, "volume": 31331.0}, {"date": "2021-07-30", "close": 4.19, "volume": 42664.0}, {"date": "2021-08-02", "close": 4.2, "volume": 35042.0}, {"date": "2021-08-03", "close": 4.08, "volume": 30752.0}, {"date": "2021-08-04", "close": 4.15, "volume": 227483.0}, {"date": "2021-08-05", "close": 4.22, "volume": 63353.0}, {"date": "2021-08-06", "close": 4.21, "volume": 33996.0}, {"date": "2021-08-09", "close": 4.44, "volume": 145639.0}, {"date": "2021-08-10", "close": 4.44, "volume": 75377.0}, {"date": "2021-08-11", "close": 4.36, "volume": 35566.0}, {"date": "2021-08-12", "close": 4.3, "volume": 40226.0}, {"date": "2021-08-13", "close": 4.2, "volume": 30839.0}, {"date": "2021-08-16", "close": 3.8, "volume": 221477.0}, {"date": "2021-08-17", "close": 3.7, "volume": 68574.0}, {"date": "2021-08-18", "close": 3.73, "volume": 43475.0}, {"date": "2021-08-19", "close": 3.61, "volume": 46698.0}, {"date": "2021-08-20", "close": 3.61, "volume": 48306.0}, {"date": "2021-08-23", "close": 3.95, "volume": 11713480.0}, {"date": "2021-08-24", "close": 3.75, "volume": 613492.0}, {"date": "2021-08-25", "close": 3.68, "volume": 155938.0}, {"date": "2021-08-26", "close": 3.63, "volume": 97784.0}, {"date": "2021-08-27", "close": 3.68, "volume": 100099.0}, {"date": "2021-08-30", "close": 3.82, "volume": 226155.0}, {"date": "2021-08-31", "close": 3.81, "volume": 82282.0}, {"date": "2021-09-01", "close": 3.85, "volume": 103632.0}, {"date": "2021-09-02", "close": 3.88, "volume": 62112.0}, {"date": "2021-09-03", "close": 3.8, "volume": 40531.0}, {"date": "2021-09-07", "close": 3.82, "volume": 47331.0}, {"date": "2021-09-08", "close": 3.74, "volume": 70346.0}, {"date": "2021-09-09", "close": 3.73, "volume": 16856.0}, {"date": "2021-09-10", "close": 3.67, "volume": 54858.0}, {"date": "2021-09-13", "close": 3.65, "volume": 44520.0}, {"date": "2021-09-14", "close": 3.53, "volume": 108082.0}, {"date": "2021-09-15", "close": 3.56, "volume": 41514.0}, {"date": "2021-09-16", "close": 3.5, "volume": 28938.0}, {"date": "2021-09-17", "close": 3.55, "volume": 78968.0}, {"date": "2021-09-20", "close": 3.44, "volume": 85421.0}, {"date": "2021-09-21", "close": 3.46, "volume": 40212.0}, {"date": "2021-09-22", "close": 3.41, "volume": 46145.0}, {"date": "2021-09-23", "close": 3.39, "volume": 23954.0}, {"date": "2021-09-24", "close": 3.39, "volume": 35141.0}, {"date": "2021-09-27", "close": 3.5, "volume": 66686.0}, {"date": "2021-09-28", "close": 3.36, "volume": 30483.0}, {"date": "2021-09-29", "close": 3.3, "volume": 61384.0}, {"date": "2021-09-30", "close": 3.35, "volume": 39380.0}, {"date": "2021-10-01", "close": 3.27, "volume": 92550.0}, {"date": "2021-10-04", "close": 3.28, "volume": 48413.0}, {"date": "2021-10-05", "close": 3.21, "volume": 125243.0}, {"date": "2021-10-06", "close": 3.19, "volume": 10267.0}, {"date": "2021-10-07", "close": 3.27, "volume": 52509.0}, {"date": "2021-10-08", "close": 3.32, "volume": 35634.0}, {"date": "2021-10-11", "close": 3.28, "volume": 26902.0}, {"date": "2021-10-12", "close": 3.21, "volume": 34433.0}, {"date": "2021-10-13", "close": 3.39, "volume": 30215.0}, {"date": "2021-10-14", "close": 3.27, "volume": 28853.0}, {"date": "2021-10-15", "close": 3.19, "volume": 37944.0}, {"date": "2021-10-18", "close": 3.13, "volume": 93754.0}, {"date": "2021-10-19", "close": 3.09, "volume": 69894.0}, {"date": "2021-10-20", "close": 3.08, "volume": 45844.0}, {"date": "2021-10-21", "close": 3.09, "volume": 35709.0}, {"date": "2021-10-22", "close": 3.06, "volume": 94405.0}, {"date": "2021-10-25", "close": 3.2, "volume": 186676.0}, {"date": "2021-10-26", "close": 3.08, "volume": 54836.0}, {"date": "2021-10-27", "close": 3.08, "volume": 50395.0}, {"date": "2021-10-28", "close": 3.16, "volume": 25916.0}, {"date": "2021-10-29", "close": 3.17, "volume": 99237.0}, {"date": "2021-11-01", "close": 3.37, "volume": 166293.0}, {"date": "2021-11-02", "close": 3.37, "volume": 71060.0}, {"date": "2021-11-03", "close": 3.46, "volume": 218970.0}, {"date": "2021-11-04", "close": 3.25, "volume": 232523.0}, {"date": "2021-11-05", "close": 3.09, "volume": 169605.0}, {"date": "2021-11-08", "close": 3.22, "volume": 464474.0}, {"date": "2021-11-09", "close": 3.13, "volume": 37522.0}, {"date": "2021-11-10", "close": 3.19, "volume": 63984.0}, {"date": "2021-11-11", "close": 3.23, "volume": 50369.0}, {"date": "2021-11-12", "close": 3.29, "volume": 27171.0}, {"date": "2021-11-15", "close": 3.3, "volume": 56075.0}, {"date": "2021-11-16", "close": 3.27, "volume": 42862.0}, {"date": "2021-11-17", "close": 3.2, "volume": 52837.0}, {"date": "2021-11-18", "close": 3.01, "volume": 116413.0}, {"date": "2021-11-19", "close": 3.01, "volume": 64641.0}, {"date": "2021-11-22", "close": 2.86, "volume": 110528.0}, {"date": "2021-11-23", "close": 2.9, "volume": 45923.0}, {"date": "2021-11-24", "close": 2.95, "volume": 33573.0}, {"date": "2021-11-26", "close": 2.88, "volume": 19532.0}, {"date": "2021-11-29", "close": 3.0, "volume": 157933.0}, {"date": "2021-11-30", "close": 2.81, "volume": 81906.0}, {"date": "2021-12-01", "close": 2.64, "volume": 50219.0}, {"date": "2021-12-02", "close": 2.62, "volume": 34518.0}, {"date": "2021-12-03", "close": 2.49, "volume": 83424.0}, {"date": "2021-12-06", "close": 2.6, "volume": 119545.0}, {"date": "2021-12-07", "close": 2.55, "volume": 118996.0}, {"date": "2021-12-08", "close": 2.53, "volume": 64029.0}, {"date": "2021-12-09", "close": 2.48, "volume": 86187.0}, {"date": "2021-12-10", "close": 2.55, "volume": 50139.0}, {"date": "2021-12-13", "close": 2.47, "volume": 48474.0}, {"date": "2021-12-14", "close": 2.3, "volume": 176426.0}, {"date": "2021-12-15", "close": 2.28, "volume": 187282.0}, {"date": "2021-12-16", "close": 2.22, "volume": 61065.0}, {"date": "2021-12-17", "close": 2.21, "volume": 72459.0}, {"date": "2021-12-20", "close": 2.16, "volume": 65532.0}, {"date": "2021-12-21", "close": 2.21, "volume": 110469.0}, {"date": "2021-12-22", "close": 2.22, "volume": 95269.0}, {"date": "2021-12-23", "close": 2.23, "volume": 71687.0}, {"date": "2021-12-27", "close": 2.23, "volume": 84029.0}, {"date": "2021-12-28", "close": 2.13, "volume": 74549.0}, {"date": "2021-12-29", "close": 2.06, "volume": 91469.0}, {"date": "2021-12-30", "close": 2.31, "volume": 254893.0}, {"date": "2021-12-31", "close": 2.32, "volume": 187844.0}, {"date": "2022-01-03", "close": 2.4, "volume": 18610.0}, {"date": "2022-01-04", "close": 2.34, "volume": 13067.0}, {"date": "2022-01-05", "close": 2.3, "volume": 58250.0}, {"date": "2022-01-06", "close": 2.28, "volume": 40628.0}, {"date": "2022-01-07", "close": 2.25, "volume": 22442.0}, {"date": "2022-01-10", "close": 2.17, "volume": 40668.0}, {"date": "2022-01-11", "close": 2.19, "volume": 64662.0}, {"date": "2022-01-12", "close": 2.17, "volume": 12118.0}, {"date": "2022-01-13", "close": 2.11, "volume": 380527.0}, {"date": "2022-01-14", "close": 2.35, "volume": 163740.0}, {"date": "2022-01-18", "close": 2.18, "volume": 47562.0}, {"date": "2022-01-19", "close": 2.15, "volume": 46552.0}, {"date": "2022-01-20", "close": 2.15, "volume": 35666.0}, {"date": "2022-01-21", "close": 2.1, "volume": 72504.0}, {"date": "2022-01-24", "close": 1.95, "volume": 127632.0}, {"date": "2022-01-25", "close": 2.05, "volume": 81093.0}, {"date": "2022-01-26", "close": 1.96, "volume": 68630.0}, {"date": "2022-01-27", "close": 2.01, "volume": 17214.0}, {"date": "2022-01-28", "close": 1.93, "volume": 60775.0}, {"date": "2022-01-31", "close": 2.03, "volume": 42701.0}, {"date": "2022-02-01", "close": 2.175, "volume": 62646.0}, {"date": "2022-02-02", "close": 2.09, "volume": 43901.0}, {"date": "2022-02-03", "close": 2.04, "volume": 28103.0}, {"date": "2022-02-04", "close": 2.09, "volume": 11229.0}, {"date": "2022-02-07", "close": 2.16, "volume": 28723.0}, {"date": "2022-02-08", "close": 2.32, "volume": 84247.0}, {"date": "2022-02-09", "close": 2.29, "volume": 35551.0}, {"date": "2022-02-10", "close": 2.19, "volume": 30299.0}, {"date": "2022-02-11", "close": 2.21, "volume": 20014.0}, {"date": "2022-02-14", "close": 2.14, "volume": 16980.0}, {"date": "2022-02-15", "close": 2.21, "volume": 31249.0}, {"date": "2022-02-16", "close": 2.3, "volume": 7596.0}, {"date": "2022-02-17", "close": 2.23, "volume": 15607.0}, {"date": "2022-02-18", "close": 2.28, "volume": 14319.0}, {"date": "2022-02-22", "close": 2.1, "volume": 22540.0}, {"date": "2022-02-23", "close": 2.04, "volume": 35249.0}, {"date": "2022-02-24", "close": 2.14, "volume": 32401.0}, {"date": "2022-02-25", "close": 2.04, "volume": 32193.0}, {"date": "2022-02-28", "close": 2.09, "volume": 26863.0}, {"date": "2022-03-01", "close": 2.06, "volume": 13840.0}, {"date": "2022-03-02", "close": 2.11, "volume": 22440.0}, {"date": "2022-03-03", "close": 2.16, "volume": 45331.0}, {"date": "2022-03-04", "close": 2.07, "volume": 8773.0}, {"date": "2022-03-07", "close": 2.05, "volume": 14893.0}, {"date": "2022-03-08", "close": 2.0599, "volume": 38147.0}, {"date": "2022-03-09", "close": 2.09, "volume": 22358.0}, {"date": "2022-03-10", "close": 2.12, "volume": 2838.0}, {"date": "2022-03-11", "close": 2.04, "volume": 14097.0}, {"date": "2022-03-14", "close": 2.0, "volume": 11806.0}, {"date": "2022-03-15", "close": 2.03, "volume": 8907.0}, {"date": "2022-03-16", "close": 2.01, "volume": 47349.0}, {"date": "2022-03-17", "close": 2.04, "volume": 50319.0}, {"date": "2022-03-18", "close": 2.15, "volume": 80301.0}, {"date": "2022-03-21", "close": 2.16, "volume": 29767.0}, {"date": "2022-03-22", "close": 2.11, "volume": 23258.0}, {"date": "2022-03-23", "close": 2.14, "volume": 10424.0}, {"date": "2022-03-24", "close": 2.16, "volume": 18896.0}, {"date": "2022-03-25", "close": 2.14, "volume": 15619.0}, {"date": "2022-03-28", "close": 2.16, "volume": 9997.0}, {"date": "2022-03-29", "close": 2.14, "volume": 17924.0}, {"date": "2022-03-30", "close": 2.26, "volume": 54096.0}, {"date": "2022-03-31", "close": 2.16, "volume": 44393.0}, {"date": "2022-04-01", "close": 2.05, "volume": 56934.0}, {"date": "2022-04-04", "close": 2.065, "volume": 18912.0}, {"date": "2022-04-05", "close": 2.08, "volume": 6367.0}, {"date": "2022-04-06", "close": 2.01, "volume": 14031.0}, {"date": "2022-04-07", "close": 1.96, "volume": 42345.0}, {"date": "2022-04-08", "close": 1.93, "volume": 34647.0}, {"date": "2022-04-11", "close": 1.98, "volume": 27087.0}, {"date": "2022-04-12", "close": 2.01, "volume": 20501.0}, {"date": "2022-04-13", "close": 2.13, "volume": 18217.0}, {"date": "2022-04-14", "close": 2.07, "volume": 68040.0}, {"date": "2022-04-18", "close": 2.24, "volume": 43345.0}, {"date": "2022-04-19", "close": 2.4, "volume": 116407.0}, {"date": "2022-04-20", "close": 2.48, "volume": 77026.0}, {"date": "2022-04-21", "close": 2.46, "volume": 57742.0}, {"date": "2022-04-22", "close": 2.35, "volume": 48938.0}, {"date": "2022-04-25", "close": 2.24, "volume": 32669.0}, {"date": "2022-04-26", "close": 2.11, "volume": 38587.0}, {"date": "2022-04-27", "close": 2.17, "volume": 43117.0}, {"date": "2022-04-28", "close": 2.08, "volume": 25020.0}, {"date": "2022-04-29", "close": 2.06, "volume": 28797.0}, {"date": "2022-05-02", "close": 2.1, "volume": 14552.0}, {"date": "2022-05-03", "close": 2.09, "volume": 15959.0}, {"date": "2022-05-04", "close": 2.05, "volume": 26404.0}, {"date": "2022-05-05", "close": 2.06, "volume": 13501.0}, {"date": "2022-05-06", "close": 1.9727, "volume": 18186.0}, {"date": "2022-05-09", "close": 1.75, "volume": 73145.0}, {"date": "2022-05-10", "close": 1.7, "volume": 22840.0}, {"date": "2022-05-11", "close": 1.68, "volume": 96106.0}, {"date": "2022-05-12", "close": 1.58, "volume": 63887.0}, {"date": "2022-05-13", "close": 1.62, "volume": 36975.0}, {"date": "2022-05-16", "close": 1.62, "volume": 26515.0}, {"date": "2022-05-17", "close": 1.69, "volume": 19598.0}, {"date": "2022-05-18", "close": 1.62, "volume": 7564.0}, {"date": "2022-05-19", "close": 1.76, "volume": 14756.0}, {"date": "2022-05-20", "close": 1.72, "volume": 13353.0}, {"date": "2022-05-23", "close": 1.87, "volume": 32862.0}, {"date": "2022-05-24", "close": 1.66, "volume": 28249.0}, {"date": "2022-05-25", "close": 1.64, "volume": 5395.0}, {"date": "2022-05-26", "close": 1.67, "volume": 12571.0}, {"date": "2022-05-27", "close": 1.69, "volume": 28712.0}, {"date": "2022-05-31", "close": 1.65, "volume": 12820.0}, {"date": "2022-06-01", "close": 1.69, "volume": 3995.0}, {"date": "2022-06-02", "close": 1.74, "volume": 19415.0}, {"date": "2022-06-03", "close": 1.73, "volume": 4932.0}, {"date": "2022-06-06", "close": 1.66, "volume": 23463.0}, {"date": "2022-06-07", "close": 1.64, "volume": 8580.0}, {"date": "2022-06-08", "close": 1.68, "volume": 9631.0}, {"date": "2022-06-09", "close": 1.66, "volume": 2461.0}, {"date": "2022-06-10", "close": 1.7, "volume": 56873.0}, {"date": "2022-06-13", "close": 1.65, "volume": 5916.0}, {"date": "2022-06-14", "close": 1.61, "volume": 6759.0}, {"date": "2022-06-15", "close": 1.55, "volume": 32220.0}, {"date": "2022-06-16", "close": 1.41, "volume": 84321.0}, {"date": "2022-06-17", "close": 1.37, "volume": 19853.0}, {"date": "2022-06-21", "close": 1.56, "volume": 43043.0}, {"date": "2022-06-22", "close": 1.56, "volume": 7311.0}, {"date": "2022-06-23", "close": 1.37, "volume": 58108.0}, {"date": "2022-06-24", "close": 1.44, "volume": 29716.0}, {"date": "2022-06-27", "close": 1.43, "volume": 6463.0}, {"date": "2022-06-28", "close": 1.43, "volume": 17693.0}, {"date": "2022-06-29", "close": 1.51, "volume": 6769.0}, {"date": "2022-06-30", "close": 1.55, "volume": 24770.0}, {"date": "2022-07-01", "close": 1.57, "volume": 6653.0}, {"date": "2022-07-05", "close": 1.66, "volume": 7368.0}, {"date": "2022-07-06", "close": 1.62, "volume": 5595.0}, {"date": "2022-07-07", "close": 1.66, "volume": 2466.0}, {"date": "2022-07-08", "close": 1.6401, "volume": 4112.0}, {"date": "2022-07-11", "close": 1.605, "volume": 15611.0}, {"date": "2022-07-12", "close": 1.52, "volume": 16043.0}, {"date": "2022-07-13", "close": 1.595, "volume": 2883.0}, {"date": "2022-07-14", "close": 1.5, "volume": 4119.0}, {"date": "2022-07-15", "close": 1.5282, "volume": 976.0}, {"date": "2022-07-18", "close": 1.53, "volume": 1440.0}, {"date": "2022-07-19", "close": 1.55, "volume": 4346.0}, {"date": "2022-07-20", "close": 1.55, "volume": 1001.0}, {"date": "2022-07-21", "close": 1.55, "volume": 8952.0}, {"date": "2022-07-22", "close": 1.55, "volume": null}, {"date": "2022-07-25", "close": 1.52, "volume": 4060.0}, {"date": "2022-07-26", "close": 1.5, "volume": 3093.0}, {"date": "2022-07-27", "close": 1.53, "volume": 1716.0}, {"date": "2022-07-28", "close": 1.56, "volume": 4247.0}, {"date": "2022-07-29", "close": 1.56, "volume": 7326.0}, {"date": "2022-08-01", "close": 1.62, "volume": 7310.0}, {"date": "2022-08-02", "close": 1.63, "volume": 13585.0}, {"date": "2022-08-03", "close": 1.66, "volume": 27622.0}, {"date": "2022-08-04", "close": 1.67, "volume": 1782.0}, {"date": "2022-08-05", "close": 1.75, "volume": 34033.0}, {"date": "2022-08-08", "close": 1.78, "volume": 31959.0}, {"date": "2022-08-09", "close": 1.65, "volume": 25783.0}, {"date": "2022-08-10", "close": 1.66, "volume": 23566.0}, {"date": "2022-08-11", "close": 1.68, "volume": 7415.0}, {"date": "2022-08-12", "close": 1.69, "volume": 5515.0}, {"date": "2022-08-15", "close": 1.69, "volume": 11031.0}, {"date": "2022-08-16", "close": 1.67, "volume": 3310.0}, {"date": "2022-08-17", "close": 1.69, "volume": 7422.0}, {"date": "2022-08-18", "close": 1.62, "volume": 8040.0}, {"date": "2022-08-19", "close": 1.61, "volume": 22786.0}, {"date": "2022-08-22", "close": 1.69, "volume": 35839.0}, {"date": "2022-08-23", "close": 1.7, "volume": 4533.0}, {"date": "2022-08-24", "close": 1.826, "volume": 34117.0}, {"date": "2022-08-25", "close": 1.79, "volume": 11600.0}, {"date": "2022-08-26", "close": 1.75, "volume": 6752.0}, {"date": "2022-08-29", "close": 1.68, "volume": 6508.0}, {"date": "2022-08-30", "close": 1.69, "volume": 4850.0}, {"date": "2022-08-31", "close": 1.73, "volume": 2266.0}, {"date": "2022-09-01", "close": 1.68, "volume": 10900.0}, {"date": "2022-09-02", "close": 1.68, "volume": 2113.0}, {"date": "2022-09-06", "close": 1.655, "volume": 6501.0}, {"date": "2022-09-07", "close": 1.61, "volume": 13312.0}, {"date": "2022-09-08", "close": 1.67, "volume": 19084.0}, {"date": "2022-09-09", "close": 1.62, "volume": 5162.0}, {"date": "2022-09-12", "close": 1.66, "volume": 11152.0}, {"date": "2022-09-13", "close": 1.64, "volume": 3159.0}, {"date": "2022-09-14", "close": 1.61, "volume": 6225.0}, {"date": "2022-09-15", "close": 1.62, "volume": 3258.0}, {"date": "2022-09-16", "close": 1.68, "volume": 45939.0}, {"date": "2022-09-19", "close": 1.67, "volume": 5239.0}, {"date": "2022-09-20", "close": 1.65, "volume": 11376.0}, {"date": "2022-09-21", "close": 1.61, "volume": 12423.0}, {"date": "2022-09-22", "close": 1.53, "volume": 19362.0}, {"date": "2022-09-23", "close": 1.42, "volume": 20670.0}, {"date": "2022-09-26", "close": 1.51, "volume": 23143.0}, {"date": "2022-09-27", "close": 1.5201, "volume": 27080.0}, {"date": "2022-09-28", "close": 1.51, "volume": 5031.0}, {"date": "2022-09-29", "close": 1.44, "volume": 3678.0}, {"date": "2022-09-30", "close": 1.48, "volume": 32986.0}, {"date": "2022-10-03", "close": 1.55, "volume": 46273.0}, {"date": "2022-10-04", "close": 1.58, "volume": 21933.0}, {"date": "2022-10-05", "close": 1.6, "volume": 18050.0}, {"date": "2022-10-06", "close": 1.605, "volume": 11144.0}, {"date": "2022-10-07", "close": 1.6, "volume": 3247.0}, {"date": "2022-10-10", "close": 1.62, "volume": 9996.0}, {"date": "2022-10-11", "close": 1.6, "volume": 4197.0}, {"date": "2022-10-12", "close": 1.565, "volume": 5951.0}, {"date": "2022-10-13", "close": 1.5903, "volume": 30662.0}, {"date": "2022-10-14", "close": 1.55, "volume": 1695.0}, {"date": "2022-10-17", "close": 1.5499, "volume": 8114.0}, {"date": "2022-10-18", "close": 1.61, "volume": 13762.0}, {"date": "2022-10-19", "close": 1.6, "volume": 42430.0}, {"date": "2022-10-20", "close": 1.6, "volume": 31260.0}, {"date": "2022-10-21", "close": 1.6, "volume": 8878.0}, {"date": "2022-10-24", "close": 1.61, "volume": 17598.0}, {"date": "2022-10-25", "close": 1.58, "volume": 20059.0}, {"date": "2022-10-26", "close": 1.6, "volume": 11086.0}, {"date": "2022-10-27", "close": 1.57, "volume": 5726.0}, {"date": "2022-10-28", "close": 1.58, "volume": 7095.0}, {"date": "2022-10-31", "close": 1.58, "volume": 12609.0}, {"date": "2022-11-01", "close": 1.75, "volume": 37944.0}, {"date": "2022-11-02", "close": 1.785, "volume": 32672.0}, {"date": "2022-11-03", "close": 1.77, "volume": 9108.0}, {"date": "2022-11-04", "close": 1.78, "volume": 12803.0}, {"date": "2022-11-07", "close": 1.87, "volume": 16044.0}, {"date": "2022-11-08", "close": 1.81, "volume": 7778.0}, {"date": "2022-11-09", "close": 1.75, "volume": 17848.0}, {"date": "2022-11-10", "close": 1.7607, "volume": 14069.0}, {"date": "2022-11-11", "close": 1.79, "volume": 5921.0}, {"date": "2022-11-14", "close": 1.78, "volume": 10182.0}, {"date": "2022-11-15", "close": 1.68, "volume": 18953.0}, {"date": "2022-11-16", "close": 1.68, "volume": 54732.0}, {"date": "2022-11-17", "close": 1.66, "volume": 14562.0}, {"date": "2022-11-18", "close": 1.64, "volume": 18698.0}, {"date": "2022-11-21", "close": 1.65, "volume": 8183.0}, {"date": "2022-11-22", "close": 1.64, "volume": 3635.0}, {"date": "2022-11-23", "close": 1.5768, "volume": 11690.0}, {"date": "2022-11-25", "close": 1.5652, "volume": 407.0}, {"date": "2022-11-28", "close": 1.4832, "volume": 18251.0}, {"date": "2022-11-29", "close": 1.55, "volume": 18562.0}, {"date": "2022-11-30", "close": 1.56, "volume": 15471.0}, {"date": "2022-12-01", "close": 1.58, "volume": 9448.0}, {"date": "2022-12-02", "close": 1.63, "volume": 20674.0}, {"date": "2022-12-05", "close": 1.59, "volume": 6199.0}, {"date": "2022-12-06", "close": 1.6, "volume": 10853.0}, {"date": "2022-12-07", "close": 1.64, "volume": 20666.0}, {"date": "2022-12-08", "close": 1.67, "volume": 22873.0}, {"date": "2022-12-09", "close": 1.64, "volume": 4203.0}, {"date": "2022-12-12", "close": 1.59, "volume": 52861.0}, {"date": "2022-12-13", "close": 1.55, "volume": 19376.0}, {"date": "2022-12-14", "close": 1.55, "volume": 5789.0}, {"date": "2022-12-15", "close": 1.51, "volume": 33132.0}, {"date": "2022-12-16", "close": 1.49, "volume": 10458.0}, {"date": "2022-12-19", "close": 1.46, "volume": 11692.0}, {"date": "2022-12-20", "close": 1.44, "volume": 14219.0}, {"date": "2022-12-21", "close": 1.42, "volume": 15789.0}, {"date": "2022-12-22", "close": 1.38, "volume": 13629.0}, {"date": "2022-12-23", "close": 1.37, "volume": 5121.0}, {"date": "2022-12-27", "close": 1.35, "volume": 6270.0}, {"date": "2022-12-28", "close": 1.2194, "volume": 53362.0}, {"date": "2022-12-29", "close": 1.28, "volume": 15017.0}, {"date": "2022-12-30", "close": 1.36, "volume": 18756.0}, {"date": "2023-01-03", "close": 1.3401, "volume": 5539.0}, {"date": "2023-01-04", "close": 1.36, "volume": 4371.0}, {"date": "2023-01-05", "close": 1.33, "volume": 1483.0}, {"date": "2023-01-06", "close": 1.3899, "volume": 2062.0}, {"date": "2023-01-09", "close": 1.39, "volume": 11435.0}, {"date": "2023-01-10", "close": 1.37, "volume": 1825.0}, {"date": "2023-01-11", "close": 1.36, "volume": 8424.0}, {"date": "2023-01-12", "close": 1.4, "volume": 49189.0}, {"date": "2023-01-13", "close": 1.45, "volume": 8581.0}, {"date": "2023-01-17", "close": 1.4717, "volume": 3695.0}, {"date": "2023-01-18", "close": 1.4717, "volume": null}, {"date": "2023-01-19", "close": 1.56, "volume": 34884.0}, {"date": "2023-01-20", "close": 1.64, "volume": 23949.0}, {"date": "2023-01-23", "close": 1.64, "volume": 8123.0}, {"date": "2023-01-24", "close": 1.69, "volume": 16109.0}, {"date": "2023-01-25", "close": 1.72, "volume": 21276.0}, {"date": "2023-01-26", "close": 1.73, "volume": 2700.0}, {"date": "2023-01-27", "close": 1.74, "volume": 6413.0}, {"date": "2023-01-30", "close": 1.79, "volume": 45764.0}, {"date": "2023-01-31", "close": 1.88, "volume": 22205.0}, {"date": "2023-02-01", "close": 1.97, "volume": 23039.0}, {"date": "2023-02-02", "close": 2.01, "volume": 72905.0}, {"date": "2023-02-03", "close": 2.08, "volume": 73603.0}, {"date": "2023-02-06", "close": 1.955, "volume": 41707.0}, {"date": "2023-02-07", "close": 1.97, "volume": 39828.0}, {"date": "2023-02-08", "close": 1.945, "volume": 18536.0}, {"date": "2023-02-09", "close": 1.805, "volume": 35722.0}, {"date": "2023-02-10", "close": 1.805, "volume": 6227.0}, {"date": "2023-02-13", "close": 1.73, "volume": 13951.0}, {"date": "2023-02-14", "close": 1.79, "volume": 18060.0}, {"date": "2023-02-15", "close": 1.77, "volume": 2344.0}, {"date": "2023-02-16", "close": 1.77, "volume": 3168.0}, {"date": "2023-02-17", "close": 1.79, "volume": 6251.0}, {"date": "2023-02-21", "close": 1.83, "volume": 12567.0}, {"date": "2023-02-22", "close": 1.85, "volume": 6858.0}, {"date": "2023-02-23", "close": 1.85, "volume": 4180.0}, {"date": "2023-02-24", "close": 1.85, "volume": 1718.0}, {"date": "2023-02-27", "close": 1.89, "volume": 4970.0}, {"date": "2023-02-28", "close": 1.9228, "volume": 28427.0}, {"date": "2023-03-01", "close": 1.96, "volume": 21360.0}, {"date": "2023-03-02", "close": 1.98, "volume": 18932.0}, {"date": "2023-03-03", "close": 2.0, "volume": 12277.0}, {"date": "2023-03-06", "close": 1.97, "volume": 13261.0}, {"date": "2023-03-07", "close": 1.92, "volume": 13745.0}, {"date": "2023-03-08", "close": 1.92, "volume": 3674.0}, {"date": "2023-03-09", "close": 1.77, "volume": 17214.0}, {"date": "2023-03-10", "close": 1.61, "volume": 11993.0}, {"date": "2023-03-13", "close": 1.44, "volume": 78041.0}, {"date": "2023-03-14", "close": 1.51, "volume": 32321.0}, {"date": "2023-03-15", "close": 1.63, "volume": 31052.0}, {"date": "2023-03-16", "close": 1.63, "volume": 6527.0}, {"date": "2023-03-17", "close": 1.51, "volume": 63398.0}, {"date": "2023-03-20", "close": 1.54, "volume": 9931.0}, {"date": "2023-03-21", "close": 1.54, "volume": 8220.0}, {"date": "2023-03-22", "close": 1.611, "volume": 29253.0}, {"date": "2023-03-23", "close": 1.75, "volume": 32482.0}, {"date": "2023-03-24", "close": 1.74, "volume": 5059.0}, {"date": "2023-03-27", "close": 1.8, "volume": 14045.0}, {"date": "2023-03-28", "close": 1.9, "volume": 15767.0}, {"date": "2023-03-29", "close": 1.92, "volume": 31398.0}, {"date": "2023-03-30", "close": 1.85, "volume": 48032.0}, {"date": "2023-03-31", "close": 1.91, "volume": 18870.0}, {"date": "2023-04-03", "close": 1.81, "volume": 14502.0}, {"date": "2023-04-04", "close": 1.73, "volume": 13010.0}, {"date": "2023-04-05", "close": 1.74, "volume": 13545.0}, {"date": "2023-04-06", "close": 1.85, "volume": 6053.0}, {"date": "2023-04-10", "close": 1.86, "volume": 13337.0}, {"date": "2023-04-11", "close": 1.895, "volume": 21289.0}, {"date": "2023-04-12", "close": 1.91, "volume": 6364.0}, {"date": "2023-04-13", "close": 1.86, "volume": 6381.0}, {"date": "2023-04-14", "close": 1.9, "volume": 3921.0}, {"date": "2023-04-17", "close": 1.89, "volume": 11252.0}, {"date": "2023-04-18", "close": 1.925, "volume": 9467.0}, {"date": "2023-04-19", "close": 1.94, "volume": 14802.0}, {"date": "2023-04-20", "close": 1.97, "volume": 5179.0}, {"date": "2023-04-21", "close": 1.975, "volume": 8734.0}, {"date": "2023-04-24", "close": 1.92, "volume": 8154.0}, {"date": "2023-04-25", "close": 1.93, "volume": 1492.0}, {"date": "2023-04-26", "close": 1.81, "volume": 31913.0}, {"date": "2023-04-27", "close": 1.99, "volume": 264324.0}, {"date": "2023-04-28", "close": 2.55, "volume": 12599430.0}, {"date": "2023-05-01", "close": 2.29, "volume": 672598.0}, {"date": "2023-05-02", "close": 2.28, "volume": 253495.0}, {"date": "2023-05-03", "close": 2.23, "volume": 153405.0}, {"date": "2023-05-04", "close": 2.12, "volume": 161111.0}, {"date": "2023-05-05", "close": 2.26, "volume": 135327.0}, {"date": "2023-05-08", "close": 2.22, "volume": 100017.0}, {"date": "2023-05-09", "close": 2.3, "volume": 89916.0}, {"date": "2023-05-10", "close": 2.32, "volume": 78373.0}, {"date": "2023-05-11", "close": 2.41, "volume": 101687.0}, {"date": "2023-05-12", "close": 2.35, "volume": 59041.0}, {"date": "2023-05-15", "close": 2.27, "volume": 243273.0}, {"date": "2023-05-16", "close": 2.27, "volume": 34181.0}, {"date": "2023-05-17", "close": 2.32, "volume": 30393.0}, {"date": "2023-05-18", "close": 2.24, "volume": 31455.0}, {"date": "2023-05-19", "close": 2.292, "volume": 63380.0}, {"date": "2023-05-22", "close": 2.39, "volume": 89122.0}, {"date": "2023-05-23", "close": 2.44, "volume": 58555.0}, {"date": "2023-05-24", "close": 2.48, "volume": 22423.0}, {"date": "2023-05-25", "close": 2.36, "volume": 47672.0}, {"date": "2023-05-26", "close": 2.35, "volume": 43337.0}, {"date": "2023-05-30", "close": 2.33, "volume": 48484.0}, {"date": "2023-05-31", "close": 2.34, "volume": 15356.0}, {"date": "2023-06-01", "close": 2.43, "volume": 29473.0}, {"date": "2023-06-02", "close": 2.54, "volume": 63636.0}, {"date": "2023-06-05", "close": 2.64, "volume": 48954.0}, {"date": "2023-06-06", "close": 2.77, "volume": 93974.0}, {"date": "2023-06-07", "close": 2.65, "volume": 82565.0}, {"date": "2023-06-08", "close": 2.68, "volume": 18547.0}, {"date": "2023-06-09", "close": 2.55, "volume": 30203.0}, {"date": "2023-06-12", "close": 2.59, "volume": 27116.0}, {"date": "2023-06-13", "close": 2.58, "volume": 24875.0}, {"date": "2023-06-14", "close": 2.54, "volume": 7895.0}, {"date": "2023-06-15", "close": 2.59, "volume": 15590.0}, {"date": "2023-06-16", "close": 2.59, "volume": 10290.0}, {"date": "2023-06-20", "close": 2.43, "volume": 48447.0}, {"date": "2023-06-21", "close": 2.43, "volume": 17133.0}, {"date": "2023-06-22", "close": 2.44, "volume": 11857.0}, {"date": "2023-06-23", "close": 2.5, "volume": 32954.0}, {"date": "2023-06-26", "close": 2.46, "volume": 6604.0}, {"date": "2023-06-27", "close": 2.31, "volume": 69752.0}, {"date": "2023-06-28", "close": 2.41, "volume": 16790.0}, {"date": "2023-06-29", "close": 2.47, "volume": 9045.0}, {"date": "2023-06-30", "close": 2.48, "volume": 12295.0}, {"date": "2023-07-03", "close": 2.51, "volume": 17682.0}, {"date": "2023-07-05", "close": 2.41, "volume": 12060.0}, {"date": "2023-07-06", "close": 2.45, "volume": 9632.0}, {"date": "2023-07-07", "close": 2.44, "volume": 11518.0}, {"date": "2023-07-10", "close": 2.51, "volume": 29634.0}, {"date": "2023-07-11", "close": 2.59, "volume": 9781.0}, {"date": "2023-07-12", "close": 2.51, "volume": 18911.0}, {"date": "2023-07-13", "close": 2.485, "volume": 20892.0}, {"date": "2023-07-14", "close": 2.35, "volume": 24608.0}, {"date": "2023-07-17", "close": 2.375, "volume": 46068.0}, {"date": "2023-07-18", "close": 2.42, "volume": 15444.0}, {"date": "2023-07-19", "close": 2.43, "volume": 13312.0}, {"date": "2023-07-20", "close": 2.45, "volume": 23234.0}, {"date": "2023-07-21", "close": 2.43, "volume": 12042.0}, {"date": "2023-07-24", "close": 2.43, "volume": 8489.0}, {"date": "2023-07-25", "close": 2.38, "volume": 17195.0}, {"date": "2023-07-26", "close": 2.45, "volume": 8474.0}, {"date": "2023-07-27", "close": 2.38, "volume": 6579.0}, {"date": "2023-07-28", "close": 2.29, "volume": 27216.0}, {"date": "2023-07-31", "close": 2.18, "volume": 39619.0}, {"date": "2023-08-01", "close": 2.22, "volume": 39162.0}, {"date": "2023-08-02", "close": 2.155, "volume": 10332.0}, {"date": "2023-08-03", "close": 2.12, "volume": 18423.0}, {"date": "2023-08-04", "close": 2.18, "volume": 11625.0}, {"date": "2023-08-07", "close": 2.26, "volume": 82974.0}, {"date": "2023-08-08", "close": 2.25, "volume": 16570.0}, {"date": "2023-08-09", "close": 2.3, "volume": 4785.0}, {"date": "2023-08-10", "close": 2.28, "volume": 11903.0}, {"date": "2023-08-11", "close": 2.31, "volume": 12266.0}, {"date": "2023-08-14", "close": 2.27, "volume": 16999.0}, {"date": "2023-08-15", "close": 2.1523, "volume": 8167.0}, {"date": "2023-08-16", "close": 2.04, "volume": 17907.0}, {"date": "2023-08-17", "close": 2.05, "volume": 12749.0}, {"date": "2023-08-18", "close": 2.02, "volume": 10933.0}, {"date": "2023-08-21", "close": 2.09, "volume": 49246.0}, {"date": "2023-08-22", "close": 2.1, "volume": 5637.0}, {"date": "2023-08-23", "close": 2.12, "volume": 1702.0}, {"date": "2023-08-24", "close": 2.13, "volume": 21442.0}, {"date": "2023-08-25", "close": 2.17, "volume": 3510.0}, {"date": "2023-08-28", "close": 2.13, "volume": 13679.0}, {"date": "2023-08-29", "close": 2.09, "volume": 6643.0}, {"date": "2023-08-30", "close": 2.09, "volume": 14083.0}, {"date": "2023-08-31", "close": 2.1, "volume": 6305.0}, {"date": "2023-09-01", "close": 2.13, "volume": 9212.0}, {"date": "2023-09-05", "close": 2.09, "volume": 11506.0}, {"date": "2023-09-06", "close": 2.11, "volume": 4120.0}, {"date": "2023-09-07", "close": 2.09, "volume": 10005.0}, {"date": "2023-09-08", "close": 2.0683, "volume": 18693.0}, {"date": "2023-09-11", "close": 2.03, "volume": 11371.0}, {"date": "2023-09-12", "close": 2.04, "volume": 8690.0}, {"date": "2023-09-13", "close": 2.17, "volume": 24141.0}, {"date": "2023-09-14", "close": 2.19, "volume": 6535.0}, {"date": "2023-09-15", "close": 2.25, "volume": 35690.0}, {"date": "2023-09-18", "close": 2.13, "volume": 17192.0}, {"date": "2023-09-19", "close": 2.22, "volume": 6533.0}, {"date": "2023-09-20", "close": 2.15, "volume": 4171.0}, {"date": "2023-09-21", "close": 2.13, "volume": 3844.0}, {"date": "2023-09-22", "close": 2.17, "volume": 5063.0}, {"date": "2023-09-25", "close": 2.1, "volume": 5048.0}, {"date": "2023-09-26", "close": 2.08, "volume": 2228.0}, {"date": "2023-09-27", "close": 2.05, "volume": 3582.0}, {"date": "2023-09-28", "close": 2.03, "volume": 6481.0}, {"date": "2023-09-29", "close": 1.95, "volume": 8067.0}, {"date": "2023-10-02", "close": 1.97, "volume": 4413.0}, {"date": "2023-10-03", "close": 1.89, "volume": 4890.0}, {"date": "2023-10-04", "close": 1.89, "volume": 2527.0}, {"date": "2023-10-05", "close": 1.92, "volume": 8591.0}, {"date": "2023-10-06", "close": 1.93, "volume": 4413.0}, {"date": "2023-10-09", "close": 1.92, "volume": 5552.0}, {"date": "2023-10-10", "close": 1.8591, "volume": 8450.0}, {"date": "2023-10-11", "close": 1.82, "volume": 9115.0}, {"date": "2023-10-12", "close": 1.65, "volume": 11941.0}, {"date": "2023-10-13", "close": 1.71, "volume": 19674.0}, {"date": "2023-10-16", "close": 1.65, "volume": 20881.0}, {"date": "2023-10-17", "close": 1.69, "volume": 19599.0}, {"date": "2023-10-18", "close": 1.76, "volume": 2424.0}, {"date": "2023-10-19", "close": 1.67, "volume": 1827.0}, {"date": "2023-10-20", "close": 1.675, "volume": 7071.0}, {"date": "2023-10-23", "close": 1.6251, "volume": 4903.0}, {"date": "2023-10-24", "close": 1.57, "volume": 9987.0}, {"date": "2023-10-25", "close": 1.56, "volume": 3611.0}, {"date": "2023-10-26", "close": 1.55, "volume": 12108.0}, {"date": "2023-10-27", "close": 1.535, "volume": 2403.0}, {"date": "2023-10-30", "close": 1.54, "volume": 7676.0}, {"date": "2023-10-31", "close": 1.51, "volume": 5027.0}, {"date": "2023-11-01", "close": 1.515, "volume": 4719.0}, {"date": "2023-11-02", "close": 1.53, "volume": 8283.0}, {"date": "2023-11-03", "close": 1.7, "volume": 38330.0}, {"date": "2023-11-06", "close": 1.78, "volume": 30567.0}, {"date": "2023-11-07", "close": 1.75, "volume": 10145.0}, {"date": "2023-11-08", "close": 1.75, "volume": 1919.0}, {"date": "2023-11-09", "close": 1.83, "volume": 6438.0}, {"date": "2023-11-10", "close": 1.71, "volume": 11275.0}, {"date": "2023-11-13", "close": 1.82, "volume": 16367.0}, {"date": "2023-11-14", "close": 1.8, "volume": 20404.0}, {"date": "2023-11-15", "close": 1.8299, "volume": 10209.0}, {"date": "2023-11-16", "close": 1.805, "volume": 11444.0}, {"date": "2023-11-17", "close": 1.82, "volume": 28702.0}, {"date": "2023-11-20", "close": 1.91, "volume": 24362.0}, {"date": "2023-11-21", "close": 1.9, "volume": 14746.0}, {"date": "2023-11-22", "close": 1.905, "volume": 2224.0}, {"date": "2023-11-24", "close": 1.95, "volume": 11076.0}, {"date": "2023-11-27", "close": 1.89, "volume": 7464.0}, {"date": "2023-11-28", "close": 1.9322, "volume": 8931.0}, {"date": "2023-11-29", "close": 1.89, "volume": 4329.0}, {"date": "2023-11-30", "close": 1.88, "volume": 5091.0}, {"date": "2023-12-01", "close": 1.9, "volume": 4347.0}, {"date": "2023-12-04", "close": 1.83, "volume": 7035.0}, {"date": "2023-12-05", "close": 1.8399, "volume": 8035.0}, {"date": "2023-12-06", "close": 1.73, "volume": 8617.0}, {"date": "2023-12-07", "close": 1.7, "volume": 14990.0}, {"date": "2023-12-08", "close": 1.709, "volume": 24203.0}, {"date": "2023-12-11", "close": 1.7, "volume": 3055.0}, {"date": "2023-12-12", "close": 1.76, "volume": 27330.0}, {"date": "2023-12-13", "close": 1.8, "volume": 23462.0}, {"date": "2023-12-14", "close": 1.82, "volume": 14111.0}, {"date": "2023-12-15", "close": 1.8, "volume": 13203.0}, {"date": "2023-12-18", "close": 1.74, "volume": 7444.0}, {"date": "2023-12-19", "close": 1.76, "volume": 18094.0}, {"date": "2023-12-20", "close": 1.73, "volume": 88502.0}, {"date": "2023-12-21", "close": 1.7422, "volume": 15683.0}, {"date": "2023-12-22", "close": 1.73, "volume": 8550.0}, {"date": "2023-12-26", "close": 1.74, "volume": 18520.0}, {"date": "2023-12-27", "close": 1.74, "volume": 4177.0}, {"date": "2023-12-28", "close": 1.6693, "volume": 7230.0}, {"date": "2023-12-29", "close": 1.68, "volume": 27694.0}, {"date": "2024-01-02", "close": 1.66, "volume": 2491.0}, {"date": "2024-01-03", "close": 1.62, "volume": 1618.0}, {"date": "2024-01-04", "close": 1.7, "volume": 43196.0}, {"date": "2024-01-05", "close": 1.84, "volume": 43324.0}, {"date": "2024-01-08", "close": 1.88, "volume": 3751.0}, {"date": "2024-01-09", "close": 1.87, "volume": 1714.0}, {"date": "2024-01-10", "close": 1.81, "volume": 2179.0}, {"date": "2024-01-11", "close": 1.78, "volume": 3603.0}, {"date": "2024-01-12", "close": 1.8476, "volume": 5742.0}, {"date": "2024-01-16", "close": 1.75, "volume": 14968.0}, {"date": "2024-01-17", "close": 1.75, "volume": 4118.0}, {"date": "2024-01-18", "close": 1.7014, "volume": 11190.0}, {"date": "2024-01-19", "close": 1.83, "volume": 19536.0}, {"date": "2024-01-22", "close": 1.78, "volume": 4981.0}, {"date": "2024-01-23", "close": 1.73, "volume": 21948.0}, {"date": "2024-01-24", "close": 1.73, "volume": 30225.0}, {"date": "2024-01-25", "close": 1.7601, "volume": 4723.0}, {"date": "2024-01-26", "close": 1.81, "volume": 9324.0}, {"date": "2024-01-29", "close": 1.8388, "volume": 6121.0}, {"date": "2024-01-30", "close": 1.75, "volume": 1504.0}, {"date": "2024-01-31", "close": 1.67, "volume": 5612.0}, {"date": "2024-02-01", "close": 1.71, "volume": 2636.0}, {"date": "2024-02-02", "close": 1.71, "volume": 4175.0}, {"date": "2024-02-05", "close": 1.68, "volume": 875.0}, {"date": "2024-02-06", "close": 1.7201, "volume": 4774.0}, {"date": "2024-02-07", "close": 1.78, "volume": 2094.0}, {"date": "2024-02-08", "close": 1.7, "volume": 955.0}, {"date": "2024-02-09", "close": 1.78, "volume": 1928.0}, {"date": "2024-02-12", "close": 1.72, "volume": 8605.0}, {"date": "2024-02-13", "close": 1.6701, "volume": 6295.0}, {"date": "2024-02-14", "close": 1.7, "volume": 1358.0}, {"date": "2024-02-15", "close": 1.7, "volume": 1531.0}, {"date": "2024-02-16", "close": 1.7499, "volume": 8049.0}, {"date": "2024-02-20", "close": 1.74, "volume": 8365.0}, {"date": "2024-02-21", "close": 1.725, "volume": 6667.0}, {"date": "2024-02-22", "close": 1.65, "volume": 12098.0}, {"date": "2024-02-23", "close": 1.668, "volume": 4256.0}, {"date": "2024-02-26", "close": 1.68, "volume": 3489.0}, {"date": "2024-02-27", "close": 1.66, "volume": 2755.0}, {"date": "2024-02-28", "close": 1.68, "volume": 3196.0}, {"date": "2024-02-29", "close": 1.69, "volume": 6741.0}, {"date": "2024-03-01", "close": 1.8, "volume": 36776.0}, {"date": "2024-03-04", "close": 1.7999, "volume": 8197.0}, {"date": "2024-03-05", "close": 1.8, "volume": 5458.0}, {"date": "2024-03-06", "close": 1.7899, "volume": 6997.0}, {"date": "2024-03-07", "close": 1.77, "volume": 2787.0}, {"date": "2024-03-08", "close": 1.81, "volume": 36426.0}, {"date": "2024-03-11", "close": 1.9, "volume": 46365.0}, {"date": "2024-03-12", "close": 1.91, "volume": 56092.0}, {"date": "2024-03-13", "close": 1.91, "volume": 28266.0}, {"date": "2024-03-14", "close": 1.94, "volume": 11445.0}, {"date": "2024-03-15", "close": 1.84, "volume": 32921.0}, {"date": "2024-03-18", "close": 1.8, "volume": 5500.0}, {"date": "2024-03-19", "close": 1.89, "volume": 10868.0}, {"date": "2024-03-20", "close": 1.83, "volume": 3864.0}, {"date": "2024-03-21", "close": 1.95, "volume": 100774.0}, {"date": "2024-03-22", "close": 1.99, "volume": 30848.0}, {"date": "2024-03-25", "close": 1.99, "volume": 40810.0}, {"date": "2024-03-26", "close": 2.06, "volume": 27311.0}, {"date": "2024-03-27", "close": 2.1, "volume": 44241.0}, {"date": "2024-03-28", "close": 2.11, "volume": 34682.0}, {"date": "2024-04-01", "close": 2.12, "volume": 66313.0}, {"date": "2024-04-02", "close": 2.12, "volume": 14999.0}, {"date": "2024-04-03", "close": 2.15, "volume": 28341.0}, {"date": "2024-04-04", "close": 2.11, "volume": 7388.0}, {"date": "2024-04-05", "close": 2.06, "volume": 975.0}, {"date": "2024-04-08", "close": 2.05, "volume": 7608.0}, {"date": "2024-04-09", "close": 2.17, "volume": 37377.0}, {"date": "2024-04-10", "close": 2.21, "volume": 7789.0}, {"date": "2024-04-11", "close": 2.179, "volume": 15685.0}, {"date": "2024-04-12", "close": 2.17, "volume": 4968.0}, {"date": "2024-04-15", "close": 2.1, "volume": 7154.0}, {"date": "2024-04-16", "close": 2.08, "volume": 3811.0}, {"date": "2024-04-17", "close": 2.12, "volume": 1104.0}, {"date": "2024-04-18", "close": 2.14, "volume": 997.0}, {"date": "2024-04-19", "close": 2.1, "volume": 10823.0}, {"date": "2024-04-22", "close": 2.09, "volume": 13337.0}, {"date": "2024-04-23", "close": 2.0792, "volume": 4745.0}, {"date": "2024-04-24", "close": 2.06, "volume": 2480.0}, {"date": "2024-04-25", "close": 2.01, "volume": 16495.0}, {"date": "2024-04-26", "close": 2.02, "volume": 9252.0}, {"date": "2024-04-29", "close": 2.03, "volume": 12341.0}, {"date": "2024-04-30", "close": 2.02, "volume": 9274.0}, {"date": "2024-05-01", "close": 1.97, "volume": 14959.0}, {"date": "2024-05-02", "close": 1.98, "volume": 11233.0}, {"date": "2024-05-03", "close": 2.32, "volume": 29879.0}, {"date": "2024-05-06", "close": 2.32, "volume": 28850.0}, {"date": "2024-05-07", "close": 2.42, "volume": 29577.0}, {"date": "2024-05-08", "close": 2.42, "volume": 24839.0}, {"date": "2024-05-09", "close": 2.19, "volume": 18016.0}, {"date": "2024-05-10", "close": 2.1, "volume": 18304.0}, {"date": "2024-05-13", "close": 2.21, "volume": 24931.0}, {"date": "2024-05-14", "close": 2.31, "volume": 18881.0}, {"date": "2024-05-15", "close": 2.38, "volume": 17276.0}, {"date": "2024-05-16", "close": 2.34, "volume": 4261.0}, {"date": "2024-05-17", "close": 2.3, "volume": 9514.0}, {"date": "2024-05-20", "close": 2.41, "volume": 20503.0}, {"date": "2024-05-21", "close": 2.4857, "volume": 48888.0}, {"date": "2024-05-22", "close": 2.425, "volume": 6678.0}, {"date": "2024-05-23", "close": 2.2, "volume": 49725.0}, {"date": "2024-05-24", "close": 2.17, "volume": 12505.0}, {"date": "2024-05-28", "close": 2.07, "volume": 20452.0}, {"date": "2024-05-29", "close": 2.13, "volume": 3490.0}, {"date": "2024-05-30", "close": 2.11, "volume": 7313.0}, {"date": "2024-05-31", "close": 2.22, "volume": 5542.0}, {"date": "2024-06-03", "close": 2.28, "volume": 10677.0}, {"date": "2024-06-04", "close": 2.29, "volume": 10144.0}, {"date": "2024-06-05", "close": 2.37, "volume": 20518.0}, {"date": "2024-06-06", "close": 2.22, "volume": 10397.0}, {"date": "2024-06-07", "close": 2.07, "volume": 19668.0}, {"date": "2024-06-10", "close": 2.05, "volume": 31374.0}, {"date": "2024-06-11", "close": 1.87, "volume": 46570.0}, {"date": "2024-06-12", "close": 1.84, "volume": 34508.0}, {"date": "2024-06-13", "close": 1.82, "volume": 10263.0}, {"date": "2024-06-14", "close": 1.8, "volume": 10238.0}, {"date": "2024-06-17", "close": 1.77, "volume": 22451.0}, {"date": "2024-06-18", "close": 1.62, "volume": 47589.0}, {"date": "2024-06-20", "close": 1.57, "volume": 39821.0}, {"date": "2024-06-21", "close": 1.79, "volume": 55557.0}, {"date": "2024-06-24", "close": 1.72, "volume": 23091.0}, {"date": "2024-06-25", "close": 1.66, "volume": 10747.0}, {"date": "2024-06-26", "close": 1.67, "volume": 4544.0}, {"date": "2024-06-27", "close": 1.74, "volume": 5301.0}, {"date": "2024-06-28", "close": 1.74, "volume": 12118.0}, {"date": "2024-07-01", "close": 1.73, "volume": 8582.0}, {"date": "2024-07-02", "close": 1.72, "volume": 5860.0}, {"date": "2024-07-03", "close": 1.7413, "volume": 20122.0}, {"date": "2024-07-05", "close": 1.67, "volume": 11846.0}, {"date": "2024-07-08", "close": 1.7, "volume": 10707.0}, {"date": "2024-07-09", "close": 1.7299, "volume": 5141.0}, {"date": "2024-07-10", "close": 1.71, "volume": 4069.0}, {"date": "2024-07-11", "close": 1.72, "volume": 885.0}, {"date": "2024-07-12", "close": 1.74, "volume": 8423.0}, {"date": "2024-07-15", "close": 1.72, "volume": 13373.0}, {"date": "2024-07-16", "close": 1.9, "volume": 522238.0}, {"date": "2024-07-17", "close": 1.73, "volume": 67321.0}, {"date": "2024-07-18", "close": 1.76, "volume": 30503.0}, {"date": "2024-07-19", "close": 1.77, "volume": 16900.0}, {"date": "2024-07-22", "close": 1.77, "volume": 11972.0}, {"date": "2024-07-23", "close": 1.79, "volume": 5541.0}, {"date": "2024-07-24", "close": 1.705, "volume": 50584.0}, {"date": "2024-07-25", "close": 1.72, "volume": 7068.0}, {"date": "2024-07-26", "close": 1.72, "volume": 2577.0}, {"date": "2024-07-29", "close": 1.72, "volume": 2282.0}, {"date": "2024-07-30", "close": 1.725, "volume": 4138.0}, {"date": "2024-07-31", "close": 1.7336, "volume": 7039.0}, {"date": "2024-08-01", "close": 1.75, "volume": 8121.0}, {"date": "2024-08-02", "close": 1.69, "volume": 10746.0}, {"date": "2024-08-05", "close": 1.54, "volume": 18226.0}, {"date": "2024-08-06", "close": 1.47, "volume": 12583.0}, {"date": "2024-08-07", "close": 1.47, "volume": 64128.0}, {"date": "2024-08-08", "close": 1.515, "volume": 25080.0}, {"date": "2024-08-09", "close": 1.5, "volume": 21758.0}, {"date": "2024-08-12", "close": 1.5099, "volume": 2202.0}, {"date": "2024-08-13", "close": 1.52, "volume": 35407.0}, {"date": "2024-08-14", "close": 1.78, "volume": 68533.0}, {"date": "2024-08-15", "close": 1.68, "volume": 8945.0}, {"date": "2024-08-16", "close": 1.78, "volume": 21528.0}, {"date": "2024-08-19", "close": 1.8099, "volume": 16208.0}, {"date": "2024-08-20", "close": 1.75, "volume": 4304.0}, {"date": "2024-08-21", "close": 1.8, "volume": 14170.0}, {"date": "2024-08-22", "close": 1.725, "volume": 8744.0}, {"date": "2024-08-23", "close": 1.7299, "volume": 3602.0}, {"date": "2024-08-26", "close": 1.7399, "volume": 2295.0}, {"date": "2024-08-27", "close": 1.66, "volume": 2405.0}, {"date": "2024-08-28", "close": 1.72, "volume": 7624.0}, {"date": "2024-08-29", "close": 1.705, "volume": 1919.0}, {"date": "2024-08-30", "close": 1.77, "volume": 5458.0}, {"date": "2024-09-03", "close": 1.74, "volume": 6262.0}, {"date": "2024-09-04", "close": 1.79, "volume": 19241.0}, {"date": "2024-09-05", "close": 1.78, "volume": 1188.0}, {"date": "2024-09-06", "close": 1.84, "volume": 15687.0}, {"date": "2024-09-09", "close": 2.0, "volume": 20840.0}, {"date": "2024-09-10", "close": 1.98, "volume": 19256.0}, {"date": "2024-09-11", "close": 1.99, "volume": 3872.0}, {"date": "2024-09-12", "close": 1.98, "volume": 6510.0}, {"date": "2024-09-13", "close": 2.0, "volume": 12777.0}, {"date": "2024-09-16", "close": 1.96, "volume": 4131.0}, {"date": "2024-09-17", "close": 2.12, "volume": 101012.0}, {"date": "2024-09-18", "close": 2.06, "volume": 65564.0}, {"date": "2024-09-19", "close": 2.19, "volume": 16344.0}, {"date": "2024-09-20", "close": 2.25, "volume": 188764.0}, {"date": "2024-09-23", "close": 2.26, "volume": 23512.0}, {"date": "2024-09-24", "close": 2.22, "volume": 20322.0}, {"date": "2024-09-25", "close": 2.3, "volume": 44213.0}, {"date": "2024-09-26", "close": 2.38, "volume": 18005.0}, {"date": "2024-09-27", "close": 2.48, "volume": 99788.0}, {"date": "2024-09-30", "close": 2.53, "volume": 47064.0}, {"date": "2024-10-01", "close": 2.52, "volume": 31278.0}, {"date": "2024-10-02", "close": 2.31, "volume": 18978.0}, {"date": "2024-10-03", "close": 2.26, "volume": 17988.0}, {"date": "2024-10-04", "close": 2.32, "volume": 6403.0}, {"date": "2024-10-07", "close": 2.35, "volume": 12919.0}, {"date": "2024-10-08", "close": 2.29, "volume": 2826.0}, {"date": "2024-10-09", "close": 2.185, "volume": 31501.0}, {"date": "2024-10-10", "close": 2.17, "volume": 4877.0}, {"date": "2024-10-11", "close": 2.14, "volume": 11027.0}, {"date": "2024-10-14", "close": 2.52, "volume": 95277.0}, {"date": "2024-10-15", "close": 2.42, "volume": 31977.0}, {"date": "2024-10-16", "close": 2.39, "volume": 35478.0}, {"date": "2024-10-17", "close": 2.48, "volume": 31195.0}, {"date": "2024-10-18", "close": 2.38, "volume": 23648.0}, {"date": "2024-10-21", "close": 2.5, "volume": 26890.0}, {"date": "2024-10-22", "close": 2.61, "volume": 26138.0}, {"date": "2024-10-23", "close": 2.52, "volume": 27320.0}, {"date": "2024-10-24", "close": 2.58, "volume": 58603.0}, {"date": "2024-10-25", "close": 2.575, "volume": 12849.0}, {"date": "2024-10-28", "close": 2.62, "volume": 51304.0}, {"date": "2024-10-29", "close": 2.55, "volume": 5947.0}, {"date": "2024-10-30", "close": 2.44, "volume": 4697.0}, {"date": "2024-10-31", "close": 2.48, "volume": 3857.0}, {"date": "2024-11-01", "close": 2.48, "volume": 12776.0}, {"date": "2024-11-04", "close": 2.445, "volume": 5245.0}, {"date": "2024-11-05", "close": 2.51, "volume": 17347.0}, {"date": "2024-11-06", "close": 2.59, "volume": 65597.0}, {"date": "2024-11-07", "close": 2.59, "volume": 4752.0}, {"date": "2024-11-08", "close": 2.73, "volume": 45416.0}, {"date": "2024-11-11", "close": 2.44, "volume": 64158.0}, {"date": "2024-11-12", "close": 2.65, "volume": 32083.0}, {"date": "2024-11-13", "close": 2.66, "volume": 12483.0}, {"date": "2024-11-14", "close": 2.72, "volume": 27111.0}, {"date": "2024-11-15", "close": 2.69, "volume": 28336.0}, {"date": "2024-11-18", "close": 2.68, "volume": 18839.0}, {"date": "2024-11-19", "close": 2.66, "volume": 30366.0}, {"date": "2024-11-20", "close": 2.694, "volume": 16380.0}, {"date": "2024-11-21", "close": 2.75, "volume": 14939.0}, {"date": "2024-11-22", "close": 2.85, "volume": 90456.0}, {"date": "2024-11-25", "close": 2.89, "volume": 74258.0}, {"date": "2024-11-26", "close": 2.91, "volume": 27916.0}, {"date": "2024-11-27", "close": 2.93, "volume": 116520.0}, {"date": "2024-11-29", "close": 2.87, "volume": 34056.0}, {"date": "2024-12-02", "close": 3.05, "volume": 130727.0}, {"date": "2024-12-03", "close": 3.02, "volume": 53297.0}, {"date": "2024-12-04", "close": 2.95, "volume": 25704.0}, {"date": "2024-12-05", "close": 2.94, "volume": 13337.0}, {"date": "2024-12-06", "close": 2.99, "volume": 11325.0}, {"date": "2024-12-09", "close": 3.31, "volume": 166343.0}, {"date": "2024-12-10", "close": 3.06, "volume": 58545.0}, {"date": "2024-12-11", "close": 3.07, "volume": 10529.0}, {"date": "2024-12-12", "close": 3.09, "volume": 19289.0}, {"date": "2024-12-13", "close": 3.2, "volume": 24243.0}, {"date": "2024-12-16", "close": 3.06, "volume": 57029.0}, {"date": "2024-12-17", "close": 2.93, "volume": 14693.0}, {"date": "2024-12-18", "close": 2.76, "volume": 54206.0}, {"date": "2024-12-19", "close": 2.9, "volume": 20883.0}, {"date": "2024-12-20", "close": 3.11, "volume": 77318.0}, {"date": "2024-12-23", "close": 3.09, "volume": 31089.0}, {"date": "2024-12-24", "close": 3.06, "volume": 20647.0}, {"date": "2024-12-26", "close": 3.07, "volume": 11579.0}, {"date": "2024-12-27", "close": 3.04, "volume": 20040.0}, {"date": "2024-12-30", "close": 3.2, "volume": 23114.0}, {"date": "2024-12-31", "close": 3.16, "volume": 32336.0}, {"date": "2025-01-02", "close": 3.07, "volume": 3475.0}, {"date": "2025-01-03", "close": 3.19, "volume": 23805.0}, {"date": "2025-01-06", "close": 3.27, "volume": 22068.0}, {"date": "2025-01-07", "close": 3.16, "volume": 10941.0}, {"date": "2025-01-08", "close": 3.13, "volume": 9745.0}, {"date": "2025-01-10", "close": 3.0, "volume": 16493.0}, {"date": "2025-01-13", "close": 2.94, "volume": 14851.0}, {"date": "2025-01-14", "close": 2.85, "volume": 28270.0}, {"date": "2025-01-15", "close": 2.88, "volume": 14206.0}, {"date": "2025-01-16", "close": 2.98, "volume": 10621.0}, {"date": "2025-01-17", "close": 3.01, "volume": 27569.0}, {"date": "2025-01-21", "close": 3.09, "volume": 18456.0}, {"date": "2025-01-22", "close": 2.98, "volume": 8253.0}, {"date": "2025-01-23", "close": 3.07, "volume": 20276.0}, {"date": "2025-01-24", "close": 3.07, "volume": 26647.0}, {"date": "2025-01-27", "close": 2.98, "volume": 4633.0}, {"date": "2025-01-28", "close": 3.06, "volume": 9507.0}, {"date": "2025-01-29", "close": 2.99, "volume": 4514.0}, {"date": "2025-01-30", "close": 2.97, "volume": 9503.0}, {"date": "2025-01-31", "close": 2.93, "volume": 4927.0}, {"date": "2025-02-03", "close": 2.85, "volume": 17482.0}, {"date": "2025-02-04", "close": 2.82, "volume": 13791.0}, {"date": "2025-02-05", "close": 2.84, "volume": 18099.0}, {"date": "2025-02-06", "close": 2.74, "volume": 36766.0}, {"date": "2025-02-07", "close": 2.71, "volume": 3162.0}, {"date": "2025-02-10", "close": 2.72, "volume": 11808.0}, {"date": "2025-02-11", "close": 2.63, "volume": 15054.0}, {"date": "2025-02-12", "close": 2.67, "volume": 22293.0}, {"date": "2025-02-13", "close": 2.75, "volume": 10557.0}, {"date": "2025-02-14", "close": 2.86, "volume": 13551.0}, {"date": "2025-02-18", "close": 2.84, "volume": 8611.0}, {"date": "2025-02-19", "close": 2.83, "volume": 5199.0}, {"date": "2025-02-20", "close": 2.79, "volume": 5175.0}, {"date": "2025-02-21", "close": 2.7, "volume": 2755.0}, {"date": "2025-02-24", "close": 2.67, "volume": 30779.0}, {"date": "2025-02-25", "close": 2.51, "volume": 20013.0}, {"date": "2025-02-26", "close": 2.62, "volume": 20620.0}, {"date": "2025-02-27", "close": 2.56, "volume": 24732.0}, {"date": "2025-02-28", "close": 2.6, "volume": 6780.0}, {"date": "2025-03-03", "close": 2.45, "volume": 4225.0}, {"date": "2025-03-04", "close": 2.49, "volume": 19152.0}, {"date": "2025-03-05", "close": 2.39, "volume": 9247.0}, {"date": "2025-03-06", "close": 2.38, "volume": 5201.0}, {"date": "2025-03-07", "close": 2.37, "volume": 10119.0}, {"date": "2025-03-10", "close": 2.26, "volume": 4979.0}, {"date": "2025-03-11", "close": 2.22, "volume": 12766.0}, {"date": "2025-03-12", "close": 2.37, "volume": 22441.0}, {"date": "2025-03-13", "close": 2.4, "volume": 2195.0}, {"date": "2025-03-14", "close": 2.37, "volume": 3778.0}, {"date": "2025-03-17", "close": 2.38, "volume": 1992.0}, {"date": "2025-03-18", "close": 2.4, "volume": 4745.0}, {"date": "2025-03-19", "close": 2.55, "volume": 7882.0}, {"date": "2025-03-20", "close": 2.64, "volume": 28291.0}, {"date": "2025-03-21", "close": 2.65, "volume": 27829.0}, {"date": "2025-03-24", "close": 2.69, "volume": 12542.0}, {"date": "2025-03-25", "close": 2.79, "volume": 10427.0}, {"date": "2025-03-26", "close": 2.742, "volume": 16826.0}, {"date": "2025-03-27", "close": 2.81, "volume": 13241.0}, {"date": "2025-03-28", "close": 2.85, "volume": 26322.0}, {"date": "2025-03-31", "close": 3.01, "volume": 110885.0}, {"date": "2025-04-01", "close": 2.97, "volume": 51824.0}, {"date": "2025-04-02", "close": 3.0, "volume": 17447.0}, {"date": "2025-04-03", "close": 2.81, "volume": 19088.0}, {"date": "2025-04-04", "close": 2.725, "volume": 10719.0}, {"date": "2025-04-07", "close": 2.58, "volume": 88340.0}, {"date": "2025-04-08", "close": 2.78, "volume": 31609.0}, {"date": "2025-04-09", "close": 2.94, "volume": 17226.0}, {"date": "2025-04-10", "close": 3.0, "volume": 19778.0}, {"date": "2025-04-11", "close": 3.03, "volume": 17127.0}, {"date": "2025-04-14", "close": 2.99, "volume": 20486.0}, {"date": "2025-04-15", "close": 3.0, "volume": 20395.0}, {"date": "2025-04-16", "close": 3.24, "volume": 37346.0}, {"date": "2025-04-17", "close": 3.35, "volume": 162020.0}, {"date": "2025-04-21", "close": 3.58, "volume": 184547.0}, {"date": "2025-04-22", "close": 3.55, "volume": 92678.0}, {"date": "2025-04-23", "close": 3.68, "volume": 57200.0}, {"date": "2025-04-24", "close": 3.69, "volume": 120628.0}, {"date": "2025-04-25", "close": 3.48, "volume": 52220.0}, {"date": "2025-04-28", "close": 3.45, "volume": 47816.0}, {"date": "2025-04-29", "close": 3.42, "volume": 60333.0}, {"date": "2025-04-30", "close": 3.43, "volume": 35037.0}, {"date": "2025-05-01", "close": 3.445, "volume": 79485.0}, {"date": "2025-05-02", "close": 3.53, "volume": 63355.0}, {"date": "2025-05-05", "close": 3.61, "volume": 63198.0}, {"date": "2025-05-06", "close": 3.65, "volume": 28006.0}, {"date": "2025-05-07", "close": 3.73, "volume": 31997.0}, {"date": "2025-05-08", "close": 3.78, "volume": 34231.0}, {"date": "2025-05-09", "close": 4.03, "volume": 94576.0}, {"date": "2025-05-12", "close": 4.12, "volume": 84514.0}, {"date": "2025-05-13", "close": 3.96, "volume": 97602.0}, {"date": "2025-05-14", "close": 3.61, "volume": 73224.0}, {"date": "2025-05-15", "close": 3.87, "volume": 78062.0}, {"date": "2025-05-16", "close": 4.0, "volume": 119814.0}, {"date": "2025-05-19", "close": 4.35, "volume": 279156.0}, {"date": "2025-05-20", "close": 4.63, "volume": 169866.0}, {"date": "2025-05-21", "close": 4.29, "volume": 85525.0}, {"date": "2025-05-22", "close": 4.27, "volume": 204422.0}, {"date": "2025-05-23", "close": 4.54, "volume": 161241.0}, {"date": "2025-05-27", "close": 4.78, "volume": 271409.0}, {"date": "2025-05-28", "close": 5.23, "volume": 362897.0}, {"date": "2025-05-29", "close": 5.44, "volume": 229070.0}, {"date": "2025-05-30", "close": 5.43, "volume": 234427.0}, {"date": "2025-06-02", "close": 5.37, "volume": 269695.0}, {"date": "2025-06-03", "close": 5.38, "volume": 137790.0}, {"date": "2025-06-04", "close": 5.37, "volume": 227724.0}, {"date": "2025-06-05", "close": 5.29, "volume": 270239.0}, {"date": "2025-06-06", "close": 5.23, "volume": 175669.0}, {"date": "2025-06-09", "close": 5.27, "volume": 146783.0}, {"date": "2025-06-10", "close": 5.18, "volume": 151471.0}, {"date": "2025-06-11", "close": 5.13, "volume": 90293.0}, {"date": "2025-06-12", "close": 5.1, "volume": 115613.0}, {"date": "2025-06-13", "close": 4.55, "volume": 173080.0}, {"date": "2025-06-16", "close": 4.58, "volume": 130250.0}, {"date": "2025-06-17", "close": 4.5, "volume": 124194.0}, {"date": "2025-06-18", "close": 4.62, "volume": 66051.0}, {"date": "2025-06-20", "close": 4.21, "volume": 180613.0}, {"date": "2025-06-23", "close": 4.27, "volume": 173555.0}, {"date": "2025-06-24", "close": 4.35, "volume": 121139.0}, {"date": "2025-06-25", "close": 4.41, "volume": 118598.0}, {"date": "2025-06-26", "close": 4.64, "volume": 153966.0}, {"date": "2025-06-27", "close": 4.84, "volume": 1949067.0}, {"date": "2025-06-30", "close": 4.42, "volume": 197630.0}, {"date": "2025-07-01", "close": 4.28, "volume": 125244.0}, {"date": "2025-07-02", "close": 4.85, "volume": 165080.0}, {"date": "2025-07-03", "close": 4.75, "volume": 36255.0}, {"date": "2025-07-07", "close": 4.18, "volume": 191371.0}, {"date": "2025-07-08", "close": 3.95, "volume": 142607.0}, {"date": "2025-07-09", "close": 4.03, "volume": 78980.0}, {"date": "2025-07-10", "close": 3.95, "volume": 159909.0}, {"date": "2025-07-11", "close": 3.75, "volume": 80742.0}, {"date": "2025-07-14", "close": 3.63, "volume": 184535.0}, {"date": "2025-07-15", "close": 3.55, "volume": 110036.0}, {"date": "2025-07-16", "close": 3.8, "volume": 98199.0}, {"date": "2025-07-17", "close": 4.04, "volume": 195773.0}, {"date": "2025-07-18", "close": 3.99, "volume": 91507.0}, {"date": "2025-07-21", "close": 3.91, "volume": 62476.0}, {"date": "2025-07-22", "close": 4.03, "volume": 87309.0}, {"date": "2025-07-23", "close": 4.13, "volume": 39770.0}, {"date": "2025-07-24", "close": 4.26, "volume": 46596.0}, {"date": "2025-07-25", "close": 4.11, "volume": 38390.0}, {"date": "2025-07-28", "close": 3.86, "volume": 70839.0}, {"date": "2025-07-29", "close": 3.97, "volume": 57711.0}, {"date": "2025-07-30", "close": 4.02, "volume": 55325.0}, {"date": "2025-07-31", "close": 4.07, "volume": 38300.0}, {"date": "2025-08-01", "close": 3.7, "volume": 37543.0}, {"date": "2025-08-04", "close": 3.91, "volume": 46790.0}, {"date": "2025-08-05", "close": 3.99, "volume": 45587.0}, {"date": "2025-08-06", "close": 3.91, "volume": 58911.0}, {"date": "2025-08-07", "close": 3.84, "volume": 28094.0}, {"date": "2025-08-08", "close": 3.97, "volume": 31147.0}, {"date": "2025-08-11", "close": 3.94, "volume": 62033.0}, {"date": "2025-08-12", "close": 4.13, "volume": 58853.0}, {"date": "2025-08-13", "close": 4.09, "volume": 57749.0}, {"date": "2025-08-14", "close": 3.9, "volume": 106586.0}, {"date": "2025-08-15", "close": 3.76, "volume": 71742.0}, {"date": "2025-08-18", "close": 3.23, "volume": 210659.0}, {"date": "2025-08-19", "close": 3.02, "volume": 74764.0}, {"date": "2025-08-20", "close": 2.86, "volume": 64185.0}, {"date": "2025-08-21", "close": 2.84, "volume": 22919.0}, {"date": "2025-08-22", "close": 3.07, "volume": 79012.0}, {"date": "2025-08-25", "close": 2.74, "volume": 89257.0}, {"date": "2025-08-26", "close": 2.895, "volume": 50152.0}, {"date": "2025-08-27", "close": 2.76, "volume": 46256.0}, {"date": "2025-08-28", "close": 2.75, "volume": 69716.0}, {"date": "2025-08-29", "close": 2.73, "volume": 66164.0}, {"date": "2025-09-02", "close": 2.58, "volume": 87123.0}, {"date": "2025-09-03", "close": 2.59, "volume": 37784.0}, {"date": "2025-09-04", "close": 2.54, "volume": 59707.0}, {"date": "2025-09-05", "close": 2.51, "volume": 47334.0}, {"date": "2025-09-08", "close": 2.51, "volume": 32683.0}, {"date": "2025-09-09", "close": 2.68, "volume": 86838.0}, {"date": "2025-09-10", "close": 2.66, "volume": 66355.0}, {"date": "2025-09-11", "close": 2.81, "volume": 50924.0}, {"date": "2025-09-12", "close": 2.93, "volume": 48404.0}, {"date": "2025-09-15", "close": 3.06, "volume": 71713.0}, {"date": "2025-09-16", "close": 3.04, "volume": 34296.0}, {"date": "2025-09-17", "close": 3.13, "volume": 41210.0}, {"date": "2025-09-18", "close": 3.14, "volume": 42787.0}, {"date": "2025-09-19", "close": 2.92, "volume": 215554.0}, {"date": "2025-09-22", "close": 2.98, "volume": 32816.0}, {"date": "2025-09-23", "close": 2.85, "volume": 33792.0}, {"date": "2025-09-24", "close": 2.89, "volume": 20056.0}, {"date": "2025-09-25", "close": 2.88, "volume": 21206.0}, {"date": "2025-09-26", "close": 2.92, "volume": 19522.0}, {"date": "2025-09-29", "close": 2.91, "volume": 18958.0}, {"date": "2025-09-30", "close": 2.92, "volume": 20801.0}, {"date": "2025-10-01", "close": 2.86, "volume": 21128.0}, {"date": "2025-10-02", "close": 2.87, "volume": 16323.0}, {"date": "2025-10-03", "close": 2.93, "volume": 25240.0}, {"date": "2025-10-06", "close": 2.87, "volume": 42269.0}, {"date": "2025-10-07", "close": 2.94, "volume": 40459.0}, {"date": "2025-10-08", "close": 3.36, "volume": 93572.0}, {"date": "2025-10-09", "close": 3.11, "volume": 34217.0}, {"date": "2025-10-10", "close": 3.05, "volume": 46169.0}, {"date": "2025-10-13", "close": 3.07, "volume": 13408.0}, {"date": "2025-10-14", "close": 3.21, "volume": 37796.0}, {"date": "2025-10-15", "close": 3.21, "volume": 29377.0}, {"date": "2025-10-16", "close": 3.13, "volume": 18939.0}, {"date": "2025-10-17", "close": 3.12, "volume": 25813.0}, {"date": "2025-10-20", "close": 3.26, "volume": 17111.0}, {"date": "2025-10-21", "close": 3.36, "volume": 12225.0}, {"date": "2025-10-22", "close": 3.35, "volume": 24506.0}, {"date": "2025-10-23", "close": 3.35, "volume": 19504.0}, {"date": "2025-10-24", "close": 3.35, "volume": 6970.0}, {"date": "2025-10-27", "close": 3.13, "volume": 42923.0}, {"date": "2025-10-28", "close": 3.07, "volume": 17038.0}, {"date": "2025-10-29", "close": 2.9, "volume": 28146.0}, {"date": "2025-10-30", "close": 2.88, "volume": 23826.0}, {"date": "2025-10-31", "close": 2.81, "volume": 39243.0}, {"date": "2025-11-03", "close": 2.76, "volume": 14224.0}, {"date": "2025-11-04", "close": 2.68, "volume": 19433.0}, {"date": "2025-11-05", "close": 2.86, "volume": 18116.0}, {"date": "2025-11-06", "close": 2.65, "volume": 37730.0}, {"date": "2025-11-07", "close": 2.64, "volume": 14763.0}, {"date": "2025-11-10", "close": 2.72, "volume": 12974.0}, {"date": "2025-11-11", "close": 2.83, "volume": 5955.0}, {"date": "2025-11-12", "close": 2.85, "volume": 15860.0}, {"date": "2025-11-13", "close": 2.82, "volume": 8423.0}, {"date": "2025-11-14", "close": 2.78, "volume": 10246.0}, {"date": "2025-11-17", "close": 2.77, "volume": 7723.0}, {"date": "2025-11-18", "close": 2.88, "volume": 8619.0}, {"date": "2025-11-19", "close": 2.86, "volume": 12428.0}, {"date": "2025-11-20", "close": 2.86, "volume": 11192.0}, {"date": "2025-11-21", "close": 3.03, "volume": 45065.0}, {"date": "2025-11-24", "close": 2.91, "volume": 38853.0}, {"date": "2025-11-25", "close": 3.11, "volume": 19524.0}, {"date": "2025-11-26", "close": 3.1, "volume": 21541.0}, {"date": "2025-11-28", "close": 3.21, "volume": 12548.0}, {"date": "2025-12-01", "close": 3.01, "volume": 17760.0}, {"date": "2025-12-02", "close": 3.03, "volume": 25508.0}, {"date": "2025-12-03", "close": 2.99, "volume": 23418.0}, {"date": "2025-12-04", "close": 3.0, "volume": 12684.0}, {"date": "2025-12-05", "close": 2.97, "volume": 10887.0}, {"date": "2025-12-08", "close": 2.87, "volume": 30538.0}, {"date": "2025-12-09", "close": 3.02, "volume": 25049.0}, {"date": "2025-12-10", "close": 3.3, "volume": 70032.0}, {"date": "2025-12-11", "close": 3.84, "volume": 52429.0}, {"date": "2025-12-12", "close": 3.78, "volume": 34052.0}, {"date": "2025-12-15", "close": 3.87, "volume": 44239.0}, {"date": "2025-12-16", "close": 4.04, "volume": 42046.0}, {"date": "2025-12-17", "close": 4.01, "volume": 25728.0}, {"date": "2025-12-18", "close": 3.98, "volume": 17106.0}, {"date": "2025-12-19", "close": 4.06, "volume": 52671.0}, {"date": "2025-12-22", "close": 3.86, "volume": 20720.0}, {"date": "2025-12-23", "close": 3.81, "volume": 15122.0}, {"date": "2025-12-24", "close": 3.76, "volume": 14352.0}, {"date": "2025-12-26", "close": 3.67, "volume": 7881.0}, {"date": "2025-12-29", "close": 3.63, "volume": 18834.0}, {"date": "2025-12-30", "close": 3.61, "volume": 3686.0}, {"date": "2025-12-31", "close": 3.51, "volume": 23060.0}, {"date": "2026-01-02", "close": 3.59, "volume": 15281.0}, {"date": "2026-01-05", "close": 3.69, "volume": 22600.0}, {"date": "2026-01-06", "close": 3.57, "volume": 16550.0}, {"date": "2026-01-07", "close": 3.42, "volume": 14583.0}, {"date": "2026-01-08", "close": 3.44, "volume": 7459.0}, {"date": "2026-01-09", "close": 3.3, "volume": 21010.0}, {"date": "2026-01-12", "close": 3.32, "volume": 16587.0}, {"date": "2026-01-13", "close": 3.1, "volume": 21849.0}, {"date": "2026-01-14", "close": 3.13, "volume": 18440.0}, {"date": "2026-01-15", "close": 3.14, "volume": 4827.0}, {"date": "2026-01-16", "close": 3.04, "volume": 13354.0}, {"date": "2026-01-20", "close": 2.93, "volume": 19964.0}, {"date": "2026-01-21", "close": 3.06, "volume": 13870.0}, {"date": "2026-01-22", "close": 3.02, "volume": 8625.0}, {"date": "2026-01-23", "close": 2.96, "volume": 8217.0}, {"date": "2026-01-26", "close": 2.8, "volume": 21393.0}, {"date": "2026-01-27", "close": 2.78, "volume": 19386.0}, {"date": "2026-01-28", "close": 2.84, "volume": 28284.0}, {"date": "2026-01-29", "close": 2.91, "volume": 25254.0}, {"date": "2026-01-30", "close": 2.97, "volume": 36268.0}, {"date": "2026-02-02", "close": 2.97, "volume": 27721.0}, {"date": "2026-02-03", "close": 2.79, "volume": 24664.0}, {"date": "2026-02-04", "close": 2.78, "volume": 13857.0}, {"date": "2026-02-05", "close": 2.71, "volume": 25666.0}, {"date": "2026-02-06", "close": 2.69, "volume": 48324.0}, {"date": "2026-02-09", "close": 2.68, "volume": 42852.0}, {"date": "2026-02-10", "close": 2.72, "volume": 24425.0}, {"date": "2026-02-11", "close": 2.71, "volume": 13995.0}, {"date": "2026-02-12", "close": 2.6, "volume": 42836.0}, {"date": "2026-02-13", "close": 2.55, "volume": 47301.0}, {"date": "2026-02-17", "close": 2.48, "volume": 20399.0}, {"date": "2026-02-18", "close": 2.44, "volume": 16622.0}, {"date": "2026-02-19", "close": 2.34, "volume": 41553.0}, {"date": "2026-02-20", "close": 2.2, "volume": 23417.0}, {"date": "2026-02-23", "close": 2.12, "volume": 57085.0}, {"date": "2026-02-24", "close": 2.02, "volume": 54859.0}, {"date": "2026-02-25", "close": 2.04, "volume": 64357.0}, {"date": "2026-02-26", "close": 2.0, "volume": 36851.0}, {"date": "2026-02-27", "close": 1.9, "volume": 55348.0}, {"date": "2026-03-02", "close": 1.94, "volume": 24442.0}, {"date": "2026-03-03", "close": 1.91, "volume": 40012.0}, {"date": "2026-03-04", "close": 1.92, "volume": 81024.0}, {"date": "2026-03-05", "close": 1.86, "volume": 48926.0}, {"date": "2026-03-06", "close": 1.86, "volume": 68920.0}, {"date": "2026-03-09", "close": 1.84, "volume": 57912.0}, {"date": "2026-03-10", "close": 1.85, "volume": 54217.0}, {"date": "2026-03-11", "close": 2.06, "volume": 62978.0}, {"date": "2026-03-12", "close": 2.02, "volume": 34316.0}, {"date": "2026-03-13", "close": 2.12, "volume": 36939.0}, {"date": "2026-03-16", "close": 2.11, "volume": 37683.0}, {"date": "2026-03-17", "close": 2.03, "volume": 19067.0}, {"date": "2026-03-18", "close": 1.9, "volume": 62675.0}, {"date": "2026-03-19", "close": 1.97, "volume": 28529.0}, {"date": "2026-03-20", "close": 2.02, "volume": 78243.0}, {"date": "2026-03-23", "close": 2.04, "volume": 40282.0}, {"date": "2026-03-24", "close": 1.98, "volume": 16637.0}, {"date": "2026-03-25", "close": 1.99, "volume": 15883.0}, {"date": "2026-03-26", "close": 1.95, "volume": 19168.0}, {"date": "2026-03-27", "close": 1.9, "volume": 26537.0}, {"date": "2026-03-30", "close": 1.87, "volume": 46433.0}, {"date": "2026-03-31", "close": 1.92, "volume": 19406.0}, {"date": "2026-04-01", "close": 1.81, "volume": 31899.0}, {"date": "2026-04-02", "close": 1.84, "volume": 13162.0}, {"date": "2026-04-06", "close": 1.79, "volume": 32259.0}, {"date": "2026-04-07", "close": 1.79, "volume": 13637.0}, {"date": "2026-04-08", "close": 1.8, "volume": 15676.0}, {"date": "2026-04-09", "close": 1.81, "volume": 18857.0}, {"date": "2026-04-10", "close": 1.77, "volume": 12153.0}, {"date": "2026-04-13", "close": 1.74, "volume": 30535.0}, {"date": "2026-04-14", "close": 1.86, "volume": 77169.0}, {"date": "2026-04-15", "close": 1.91, "volume": 20162.0}, {"date": "2026-04-16", "close": 1.87, "volume": 12991.0}, {"date": "2026-04-17", "close": 1.91, "volume": 21855.0}, {"date": "2026-04-20", "close": 1.9, "volume": 33681.0}, {"date": "2026-04-21", "close": 1.85, "volume": 12057.0}, {"date": "2026-04-22", "close": 1.85, "volume": 13066.0}, {"date": "2026-04-23", "close": 1.85, "volume": 19034.0}, {"date": "2026-04-24", "close": 1.9, "volume": 12922.0}, {"date": "2026-04-27", "close": 1.84, "volume": 15612.0}, {"date": "2026-04-28", "close": 1.9, "volume": 15890.0}, {"date": "2026-04-29", "close": 1.75, "volume": 36471.0}, {"date": "2026-04-30", "close": 1.75, "volume": 46367.0}, {"date": "2026-05-01", "close": 1.77, "volume": 25214.0}, {"date": "2026-05-04", "close": 1.7, "volume": 29439.0}, {"date": "2026-05-05", "close": 1.7, "volume": 18587.0}, {"date": "2026-05-06", "close": 1.74, "volume": 28944.0}, {"date": "2026-05-07", "close": 1.79, "volume": 23336.0}, {"date": "2026-05-08", "close": 1.77, "volume": 17364.0}, {"date": "2026-05-11", "close": 1.76, "volume": 7364.0}, {"date": "2026-05-12", "close": 1.76, "volume": 13453.0}, {"date": "2026-05-13", "close": 1.75, "volume": 8461.0}, {"date": "2026-05-14", "close": 1.8, "volume": 17183.0}, {"date": "2026-05-15", "close": 1.77, "volume": 28726.0}, {"date": "2026-05-18", "close": 1.71, "volume": 31704.0}, {"date": "2026-05-19", "close": 1.73, "volume": 18721.0}, {"date": "2026-05-20", "close": 1.8, "volume": 14446.0}, {"date": "2026-05-21", "close": 1.83, "volume": 38032.0}, {"date": "2026-05-22", "close": 1.78, "volume": 40213.0}, {"date": "2026-05-26", "close": 1.72, "volume": 61583.0}, {"date": "2026-05-27", "close": 1.88, "volume": 220419.0}, {"date": "2026-05-28", "close": 1.94, "volume": 44288.0}, {"date": "2026-05-29", "close": 1.86, "volume": 45615.0}, {"date": "2026-06-01", "close": 1.86, "volume": 77620.0}, {"date": "2026-06-02", "close": 1.82, "volume": 24686.0}, {"date": "2026-06-03", "close": 1.8, "volume": 33357.0}, {"date": "2026-06-04", "close": 1.97, "volume": 238620.0}, {"date": "2026-06-05", "close": 1.87, "volume": 60780.0}, {"date": "2026-06-08", "close": 1.82, "volume": 25811.0}, {"date": "2026-06-09", "close": 1.84, "volume": 23215.0}, {"date": "2026-06-10", "close": 1.8, "volume": 32006.0}, {"date": "2026-06-11", "close": 1.84, "volume": 28980.0}, {"date": "2026-06-12", "close": 1.82, "volume": 29338.0}, {"date": "2026-06-15", "close": 1.89, "volume": 26773.0}, {"date": "2026-06-16", "close": 1.975, "volume": 11500.0}, {"date": "2026-06-17", "close": 1.95, "volume": 18708.0}, {"date": "2026-06-18", "close": 1.92, "volume": 51785.0}, {"date": "2026-06-22", "close": 1.84, "volume": 26429.0}, {"date": "2026-06-23", "close": 1.87, "volume": 21227.0}, {"date": "2026-06-24", "close": 1.89, "volume": 59949.0}, {"date": "2026-06-25", "close": 1.95, "volume": 73274.0}, {"date": "2026-06-26", "close": 1.7, "volume": 1528388.0}, {"date": "2026-06-29", "close": 1.69, "volume": 126540.0}, {"date": "2026-06-30", "close": 1.65, "volume": 66326.0}, {"date": "2026-07-01", "close": 1.7, "volume": 23444.0}, {"date": "2026-07-02", "close": 1.69, "volume": 20865.0}, {"date": "2026-07-06", "close": 1.69, "volume": 10853.0}, {"date": "2026-07-07", "close": 1.66, "volume": 20921.0}, {"date": "2026-07-08", "close": 1.65, "volume": 16417.0}, {"date": "2026-07-09", "close": 1.72, "volume": 29770.0}, {"date": "2026-07-10", "close": 1.69, "volume": 8005.0}, {"date": "2026-07-13", "close": 1.65, "volume": 8239.0}, {"date": "2026-07-14", "close": 1.67, "volume": 6381.0}, {"date": "2026-07-15", "close": 1.68, "volume": 7523.0}, {"date": "2026-07-16", "close": 1.65, "volume": 35202.0}, {"date": "2026-07-17", "close": 1.68, "volume": 22022.0}, {"date": "2026-07-20", "close": 1.66, "volume": 4719.0}, {"date": "2026-07-21", "close": 1.66, "volume": 5388.0}, {"date": "2026-07-22", "close": 1.65, "volume": 16438.0}, {"date": "2026-07-23", "close": 1.72, "volume": 61722.0}, {"date": "2026-07-24", "close": 1.66, "volume": 25596.0}, {"date": "2026-07-27", "close": 1.66, "volume": 32035.0}, {"date": "2026-07-28", "close": 1.6, "volume": 22661.0}, {"date": "2026-07-29", "close": 1.61, "volume": 8491.0}, {"date": "2026-07-30", "close": 1.6, "volume": 6434.0}, {"date": "2026-07-31", "close": 1.63, "volume": 6353.0}, {"date": "2026-08-03", "close": 1.69, "volume": 8118.0}, {"date": "2026-08-04", "close": 1.6, "volume": 22832.0}, {"date": "2026-08-05", "close": 1.61, "volume": 6432.0}, {"date": "2026-08-06", "close": 1.66, "volume": 18851.0}, {"date": "2026-08-07", "close": 1.67, "volume": 5801.0}, {"date": "2026-08-10", "close": 1.67, "volume": 1322.0}, {"date": "2026-08-11", "close": 1.68, "volume": 7912.0}, {"date": "2026-08-12", "close": 1.73, "volume": 45365.0}, {"date": "2026-08-13", "close": 1.9, "volume": 109896.0}, {"date": "2026-08-14", "close": 1.92, "volume": 26334.0}, {"date": "2026-08-17", "close": 1.94, "volume": 53051.0}, {"date": "2026-08-18", "close": 2.04, "volume": 776013.0}, {"date": "2026-08-19", "close": 2.03, "volume": 69745.0}, {"date": "2026-08-20", "close": 2.1, "volume": 81188.0}, {"date": "2026-08-21", "close": 2.03, "volume": 73342.0}, {"date": "2026-08-24", "close": 2.11, "volume": 80324.0}, {"date": "2026-08-25", "close": 2.08, "volume": 23264.0}, {"date": "2026-08-26", "close": 2.02, "volume": 24093.0}, {"date": "2026-08-27", "close": 1.97, "volume": 34502.0}, {"date": "2026-08-28", "close": 2.19, "volume": 1270690.0}, {"date": "2026-08-31", "close": 2.22, "volume": 227673.0}, {"date": "2026-09-01", "close": 2.5, "volume": 186453.0}, {"date": "2026-09-02", "close": 2.46, "volume": 182564.0}, {"date": "2026-09-03", "close": 2.45, "volume": 61297.0}, {"date": "2026-09-04", "close": 2.53, "volume": 102659.0}, {"date": "2026-09-08", "close": 2.61, "volume": 144449.0}, {"date": "2026-09-09", "close": 2.59, "volume": 26027.0}, {"date": "2026-09-10", "close": 2.73, "volume": 32698.0}, {"date": "2026-09-11", "close": 2.7, "volume": 56190.0}, {"date": "2026-09-14", "close": 2.52, "volume": 75682.0}, {"date": "2026-09-15", "close": 2.4, "volume": 20536.0}, {"date": "2026-09-16", "close": 2.3, "volume": 19073.0}, {"date": "2026-09-17", "close": 2.325, "volume": 10263.0}, {"date": "2026-09-18", "close": 2.39, "volume": 58997.0}, {"date": "2026-09-21", "close": 2.21, "volume": 20409.0}, {"date": "2026-09-22", "close": 2.03, "volume": 74148.0}], "refreshing": true}