{"ticker": "SKO", "overview": {"name": "Serko Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKO", "has_prices": true, "as_of": "2026-09-03", "last": 1.23, "prev_close": 1.23, "change": 0.0, "change_pct": 0.0, "session_volume": 6545.0, "vwap_5": 1.2299950512866653, "vwap_20": 1.3121736113582179, "vwap_60": 1.2291629016011802, "vwap_250": 1.8534231383634698, "high_52w": 2.72, "low_52w": 1.06, "avg_volume_20": 2810.3, "sessions": 400, "market_cap": {"value": 155151312.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158517", "src": "ASX", "ticker": "SKO", "cik": "", "company": "Serko Limited", "company_raw": "Serko Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SKO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158517", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.433, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154458-3A705201", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-07", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-03", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-28", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-23", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/sko", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154458-3A705201"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Serko Guidance Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153295-3A704993"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Serko FY27 Interim Results Announcement Date - 16 November", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142940-3A703058"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Notification of cessation of securities - SKO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140582-3A702654"}, {"date": "2026-09-24", "form": "Company Administration", "title": "Serko announces CFO Transition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139593-3A702518"}], "performance": {"ticker": "SKO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-25", "close": 2.83, "volume": 141553.0}, {"date": "2018-06-26", "close": 2.75, "volume": 53744.0}, {"date": "2018-06-27", "close": 2.77, "volume": 12499.0}, {"date": "2018-06-28", "close": 2.78, "volume": 9000.0}, {"date": "2018-06-29", "close": 2.75, "volume": 14918.0}, {"date": "2018-07-02", "close": 2.7, "volume": 19348.0}, {"date": "2018-07-03", "close": 2.69, "volume": 12922.0}, {"date": "2018-07-04", "close": 2.75, "volume": 8400.0}, {"date": "2018-07-05", "close": 2.75, "volume": 23329.0}, {"date": "2018-07-06", "close": 2.75, "volume": 5709.0}, {"date": "2018-07-09", "close": 2.75, "volume": 7329.0}, {"date": "2018-07-10", "close": 2.7, "volume": 4495.0}, {"date": "2018-07-11", "close": 2.6, "volume": 18735.0}, {"date": "2018-07-12", "close": 2.6, "volume": 5212.0}, {"date": "2018-07-13", "close": 2.65, "volume": 7075.0}, {"date": "2018-07-16", "close": 2.75, "volume": 32470.0}, {"date": "2018-07-17", "close": 2.73, "volume": 22184.0}, {"date": "2018-07-18", "close": 2.71, "volume": 34180.0}, {"date": "2018-07-19", "close": 2.7, "volume": 13985.0}, {"date": "2018-07-20", "close": 2.73, "volume": 3120.0}, {"date": "2018-07-23", "close": 2.6, "volume": 22160.0}, {"date": "2018-07-24", "close": 2.6, "volume": 12370.0}, {"date": "2018-07-25", "close": 2.6, "volume": 1500.0}, {"date": "2018-07-26", "close": 2.57, "volume": 11413.0}, {"date": "2018-07-27", "close": 2.61, "volume": 4276.0}, {"date": "2018-07-30", "close": 2.55, "volume": 11135.0}, {"date": "2018-07-31", "close": 2.58, "volume": 124807.0}, {"date": "2018-08-01", "close": 2.6, "volume": 32579.0}, {"date": "2018-08-02", "close": 2.61, "volume": 29864.0}, {"date": "2018-08-03", "close": 2.59, "volume": 42934.0}, {"date": "2018-08-06", "close": 2.58, "volume": 2725.0}, {"date": "2018-08-08", "close": 2.62, "volume": 4000.0}, {"date": "2018-08-09", "close": 2.7, "volume": 14434.0}, {"date": "2018-08-10", "close": 2.74, "volume": 13082.0}, {"date": "2018-08-13", "close": 2.74, "volume": 11826.0}, {"date": "2018-08-14", "close": 2.76, "volume": 6421.0}, {"date": "2018-08-15", "close": 2.73, "volume": 5806.0}, {"date": "2018-08-16", "close": 2.7, "volume": 10148.0}, {"date": "2018-08-17", "close": 2.75, "volume": 12975.0}, {"date": "2018-08-20", "close": 2.72, "volume": 27257.0}, {"date": "2018-08-21", "close": 2.72, "volume": 14823.0}, {"date": "2018-08-22", "close": 2.715, "volume": 2522.0}, {"date": "2018-08-23", "close": 2.73, "volume": 1300.0}, {"date": "2018-08-24", "close": 2.67, "volume": 35866.0}, {"date": "2018-08-27", "close": 2.74, "volume": 19352.0}, {"date": "2018-08-28", "close": 2.7, "volume": 1400.0}, {"date": "2018-08-30", "close": 2.68, "volume": 1029.0}, {"date": "2018-08-31", "close": 2.74, "volume": 2203.0}, {"date": "2018-09-03", "close": 2.69, "volume": 26474.0}, {"date": "2018-09-04", "close": 2.65, "volume": 12100.0}, {"date": "2018-09-05", "close": 2.65, "volume": 2336.0}, {"date": "2018-09-06", "close": 2.58, "volume": 21073.0}, {"date": "2018-09-07", "close": 2.65, "volume": 2627.0}, {"date": "2018-09-10", "close": 2.7, "volume": 10265.0}, {"date": "2018-09-11", "close": 2.63, "volume": 2800.0}, {"date": "2018-09-12", "close": 2.8, "volume": 69443.0}, {"date": "2018-09-13", "close": 2.83, "volume": 27164.0}, {"date": "2018-09-14", "close": 2.84, "volume": 54962.0}, {"date": "2018-09-17", "close": 2.78, "volume": 26034.0}, {"date": "2018-09-18", "close": 2.79, "volume": 22953.0}, {"date": "2018-09-19", "close": 2.77, "volume": 27791.0}, {"date": "2018-09-20", "close": 2.83, "volume": 85492.0}, {"date": "2018-09-21", "close": 2.81, "volume": 27466.0}, {"date": "2018-09-24", "close": 2.75, "volume": 42672.0}, {"date": "2018-09-25", "close": 2.73, "volume": 45056.0}, {"date": "2018-09-26", "close": 2.86, "volume": 18084.0}, {"date": "2018-09-27", "close": 3.04, "volume": 37718.0}, {"date": "2018-09-28", "close": 3.15, "volume": 69253.0}, {"date": "2018-10-01", "close": 3.09, "volume": 19126.0}, {"date": "2018-10-02", "close": 3.03, "volume": 26369.0}, {"date": "2018-10-03", "close": 3.1, "volume": 9433.0}, {"date": "2018-10-04", "close": 3.2, "volume": 29010.0}, {"date": "2018-10-05", "close": 3.11, "volume": 28012.0}, {"date": "2018-10-08", "close": 3.14, "volume": 55236.0}, {"date": "2018-10-09", "close": 3.05, "volume": 40025.0}, {"date": "2018-10-10", "close": 3.08, "volume": 12319.0}, {"date": "2018-10-11", "close": 2.97, "volume": 50804.0}, {"date": "2018-10-12", "close": 3.02, "volume": 7167.0}, {"date": "2018-10-15", "close": 3.03, "volume": 18793.0}, {"date": "2018-10-16", "close": 3.08, "volume": 11275.0}, {"date": "2018-10-17", "close": 3.05, "volume": 39573.0}, {"date": "2018-10-18", "close": 3.15, "volume": 2825.0}, {"date": "2018-10-19", "close": 3.06, "volume": 4485.0}, {"date": "2018-10-22", "close": 3.06, "volume": 7000.0}, {"date": "2018-10-23", "close": 3.06, "volume": 5968.0}, {"date": "2018-10-24", "close": 3.07, "volume": 4405.0}, {"date": "2018-10-25", "close": 3.05, "volume": 19883.0}, {"date": "2018-10-26", "close": 2.96, "volume": 6981.0}, {"date": "2018-10-29", "close": 3.03, "volume": 12330.0}, {"date": "2018-10-30", "close": 2.925, "volume": 10440.0}, {"date": "2018-10-31", "close": 2.99, "volume": 11050.0}, {"date": "2018-11-01", "close": 3.0, "volume": 14910.0}, {"date": "2018-11-02", "close": 3.03, "volume": 10733.0}, {"date": "2018-11-05", "close": 3.05, "volume": 26963.0}, {"date": "2018-11-06", "close": 3.04, "volume": 9490.0}, {"date": "2018-11-07", "close": 3.04, "volume": 3401.0}, {"date": "2018-11-08", "close": 3.08, "volume": 18164.0}, {"date": "2018-11-09", "close": 3.07, "volume": 1007.0}, {"date": "2018-11-12", "close": 3.06, "volume": 4987.0}, {"date": "2018-11-13", "close": 3.02, "volume": 6419.0}, {"date": "2018-11-14", "close": 3.01, "volume": 1028.0}, {"date": "2018-11-15", "close": 3.09, "volume": 14823.0}, {"date": "2018-11-16", "close": 3.04, "volume": 2611.0}, {"date": "2018-11-19", "close": 3.17, "volume": 950.0}, {"date": "2018-11-20", "close": 2.75, "volume": 41872.0}, {"date": "2018-11-21", "close": 2.82, "volume": 8283.0}, {"date": "2018-11-22", "close": 2.7, "volume": 16500.0}, {"date": "2018-11-23", "close": 2.85, "volume": 3342.0}, {"date": "2018-11-26", "close": 2.85, "volume": 4113.0}, {"date": "2018-11-27", "close": 2.82, "volume": 19177.0}, {"date": "2018-11-28", "close": 2.85, "volume": 4628.0}, {"date": "2018-11-29", "close": 2.79, "volume": 7604.0}, {"date": "2018-11-30", "close": 3.04, "volume": 9918.0}, {"date": "2018-12-03", "close": 2.8, "volume": 5450.0}, {"date": "2018-12-04", "close": 2.9, "volume": 2500.0}, {"date": "2018-12-05", "close": 2.89, "volume": 602.0}, {"date": "2018-12-07", "close": 2.82, "volume": 6668.0}, {"date": "2018-12-10", "close": 2.78, "volume": 6954.0}, {"date": "2018-12-13", "close": 2.66, "volume": 24302.0}, {"date": "2018-12-14", "close": 2.61, "volume": 12133.0}, {"date": "2018-12-17", "close": 2.48, "volume": 17438.0}, {"date": "2018-12-18", "close": 2.52, "volume": 2870.0}, {"date": "2018-12-19", "close": 2.6, "volume": 16465.0}, {"date": "2018-12-20", "close": 2.48, "volume": 15860.0}, {"date": "2018-12-21", "close": 2.46, "volume": 12550.0}, {"date": "2018-12-31", "close": 2.6, "volume": 5500.0}, {"date": "2019-01-02", "close": 2.6, "volume": 3500.0}, {"date": "2019-01-03", "close": 2.77, "volume": 1546.0}, {"date": "2019-01-04", "close": 2.61, "volume": 500.0}, {"date": "2019-01-07", "close": 2.62, "volume": 6200.0}, {"date": "2019-01-08", "close": 2.49, "volume": 36331.0}, {"date": "2019-01-09", "close": 2.57, "volume": 1250.0}, {"date": "2019-01-10", "close": 2.72, "volume": 5316.0}, {"date": "2019-01-11", "close": 2.72, "volume": 1768.0}, {"date": "2019-01-15", "close": 2.75, "volume": 23680.0}, {"date": "2019-01-16", "close": 2.76, "volume": 745.0}, {"date": "2019-01-17", "close": 2.76, "volume": 783.0}, {"date": "2019-01-18", "close": 2.95, "volume": 33697.0}, {"date": "2019-01-21", "close": 3.08, "volume": 19321.0}, {"date": "2019-01-22", "close": 3.12, "volume": 5600.0}, {"date": "2019-01-23", "close": 3.02, "volume": 15062.0}, {"date": "2019-01-24", "close": 3.14, "volume": 9652.0}, {"date": "2019-01-25", "close": 3.1, "volume": 7769.0}, {"date": "2019-01-29", "close": 3.01, "volume": 20851.0}, {"date": "2019-01-30", "close": 3.0, "volume": 12050.0}, {"date": "2019-01-31", "close": 3.12, "volume": 237.0}, {"date": "2019-02-01", "close": 2.98, "volume": 1929.0}, {"date": "2019-02-04", "close": 2.9, "volume": 11163.0}, {"date": "2019-02-05", "close": 2.91, "volume": 2280.0}, {"date": "2019-02-06", "close": 2.96, "volume": 3605.0}, {"date": "2019-02-07", "close": 2.97, "volume": 13964.0}, {"date": "2019-02-08", "close": 3.02, "volume": 1529.0}, {"date": "2019-02-11", "close": 2.98, "volume": 5626.0}, {"date": "2019-02-12", "close": 2.98, "volume": 6985.0}, {"date": "2019-02-13", "close": 3.0, "volume": 22656.0}, {"date": "2019-02-15", "close": 3.05, "volume": 11191.0}, {"date": "2019-02-18", "close": 3.03, "volume": 6324.0}, {"date": "2019-02-19", "close": 3.03, "volume": 12908.0}, {"date": "2019-02-20", "close": 3.07, "volume": 12574.0}, {"date": "2019-02-21", "close": 3.28, "volume": 34799.0}, {"date": "2019-02-22", "close": 3.43, "volume": 23436.0}, {"date": "2019-02-25", "close": 3.14, "volume": 21047.0}, {"date": "2019-02-26", "close": 3.18, "volume": 8772.0}, {"date": "2019-02-27", "close": 3.1, "volume": 120598.0}, {"date": "2019-02-28", "close": 3.38, "volume": 13844.0}, {"date": "2019-03-04", "close": 3.2, "volume": 693.0}, {"date": "2019-03-05", "close": 3.33, "volume": 7350.0}, {"date": "2019-03-06", "close": 3.24, "volume": 9404.0}, {"date": "2019-03-07", "close": 3.24, "volume": 1834.0}, {"date": "2019-03-08", "close": 3.14, "volume": 3858.0}, {"date": "2019-03-11", "close": 3.2, "volume": 8854.0}, {"date": "2019-03-12", "close": 3.2, "volume": 4100.0}, {"date": "2019-03-13", "close": 3.11, "volume": 10057.0}, {"date": "2019-03-14", "close": 3.13, "volume": 10258.0}, {"date": "2019-03-15", "close": 3.2, "volume": 2855.0}, {"date": "2019-03-18", "close": 3.2, "volume": 160.0}, {"date": "2019-03-19", "close": 3.17, "volume": 1320.0}, {"date": "2019-03-20", "close": 3.07, "volume": 33957.0}, {"date": "2019-03-21", "close": 3.07, "volume": 25401.0}, {"date": "2019-03-22", "close": 3.09, "volume": 30558.0}, {"date": "2019-03-25", "close": 3.0, "volume": 8489.0}, {"date": "2019-03-26", "close": 3.0, "volume": 2544.0}, {"date": "2019-03-27", "close": 2.86, "volume": 5402.0}, {"date": "2019-03-29", "close": 2.87, "volume": 3045.0}, {"date": "2019-04-01", "close": 2.97, "volume": 5556.0}, {"date": "2019-04-02", "close": 2.96, "volume": 3671.0}, {"date": "2019-04-03", "close": 2.97, "volume": 6486.0}, {"date": "2019-04-04", "close": 2.97, "volume": 288.0}, {"date": "2019-04-05", "close": 2.95, "volume": 1914.0}, {"date": "2019-04-08", "close": 3.0, "volume": 5455.0}, {"date": "2019-04-09", "close": 2.99, "volume": 20.0}, {"date": "2019-04-10", "close": 2.99, "volume": 500.0}, {"date": "2019-04-12", "close": 3.05, "volume": 77855.0}, {"date": "2019-04-15", "close": 3.07, "volume": 85479.0}, {"date": "2019-04-16", "close": 3.24, "volume": 69175.0}, {"date": "2019-04-17", "close": 3.38, "volume": 72671.0}, {"date": "2019-04-18", "close": 3.37, "volume": 47788.0}, {"date": "2019-04-23", "close": 3.48, "volume": 13416.0}, {"date": "2019-04-24", "close": 3.48, "volume": 22550.0}, {"date": "2019-04-26", "close": 3.5, "volume": 7342.0}, {"date": "2019-04-29", "close": 3.41, "volume": 7222.0}, {"date": "2019-04-30", "close": 3.41, "volume": 2351.0}, {"date": "2019-05-01", "close": 3.4, "volume": 1461.0}, {"date": "2019-05-02", "close": 3.37, "volume": 16189.0}, {"date": "2019-05-03", "close": 3.48, "volume": 10020.0}, {"date": "2019-05-06", "close": 3.25, "volume": 21459.0}, {"date": "2019-05-07", "close": 3.4, "volume": 45323.0}, {"date": "2019-05-08", "close": 3.28, "volume": 19098.0}, {"date": "2019-05-09", "close": 3.3, "volume": 3177.0}, {"date": "2019-05-10", "close": 3.25, "volume": 3221.0}, {"date": "2019-05-13", "close": 3.2, "volume": 3781.0}, {"date": "2019-05-14", "close": 3.15, "volume": 17894.0}, {"date": "2019-05-15", "close": 3.23, "volume": 8484.0}, {"date": "2019-05-16", "close": 3.25, "volume": 26521.0}, {"date": "2019-05-17", "close": 3.36, "volume": 10820.0}, {"date": "2019-05-20", "close": 3.25, "volume": 15753.0}, {"date": "2019-05-21", "close": 3.22, "volume": 16647.0}, {"date": "2019-05-22", "close": 3.19, "volume": 23930.0}, {"date": "2019-05-23", "close": 3.34, "volume": 11555.0}, {"date": "2019-05-24", "close": 3.32, "volume": 12487.0}, {"date": "2019-05-27", "close": 3.48, "volume": 12797.0}, {"date": "2019-05-28", "close": 3.55, "volume": 19198.0}, {"date": "2019-05-29", "close": 3.61, "volume": 14338.0}, {"date": "2019-05-30", "close": 3.61, "volume": 21676.0}, {"date": "2019-05-31", "close": 3.69, "volume": 17056.0}, {"date": "2019-06-03", "close": 3.6, "volume": 41489.0}, {"date": "2019-06-04", "close": 3.6, "volume": 77736.0}, {"date": "2019-06-05", "close": 3.68, "volume": 77028.0}, {"date": "2019-06-06", "close": 3.82, "volume": 13672.0}, {"date": "2019-06-07", "close": 3.84, "volume": 29451.0}, {"date": "2019-06-11", "close": 3.7, "volume": 34019.0}, {"date": "2019-06-12", "close": 3.77, "volume": 181480.0}, {"date": "2019-06-13", "close": 3.73, "volume": 106272.0}, {"date": "2019-06-14", "close": 3.76, "volume": 51062.0}, {"date": "2019-06-17", "close": 3.87, "volume": 61935.0}, {"date": "2019-06-18", "close": 4.08, "volume": 79674.0}, {"date": "2019-06-19", "close": 4.04, "volume": 59278.0}, {"date": "2019-06-20", "close": 4.0, "volume": 50061.0}, {"date": "2019-06-21", "close": 4.0, "volume": 15264.0}, {"date": "2019-06-24", "close": 4.0, "volume": 26752.0}, {"date": "2019-06-25", "close": 3.99, "volume": 10842.0}, {"date": "2019-06-26", "close": 4.05, "volume": 29905.0}, {"date": "2019-06-27", "close": 4.1, "volume": 33191.0}, {"date": "2019-06-28", "close": 4.08, "volume": 45211.0}, {"date": "2019-07-01", "close": 4.17, "volume": 56551.0}, {"date": "2019-07-02", "close": 4.175, "volume": 40019.0}, {"date": "2019-07-03", "close": 4.19, "volume": 8687.0}, {"date": "2019-07-04", "close": 4.2, "volume": 23738.0}, {"date": "2019-07-05", "close": 4.13, "volume": 64645.0}, {"date": "2019-07-08", "close": 4.11, "volume": 26449.0}, {"date": "2019-07-09", "close": 4.02, "volume": 30173.0}, {"date": "2019-07-10", "close": 4.01, "volume": 11368.0}, {"date": "2019-07-11", "close": 4.05, "volume": 20816.0}, {"date": "2019-07-12", "close": 4.01, "volume": 13640.0}, {"date": "2019-07-15", "close": 4.05, "volume": 4978.0}, {"date": "2019-07-16", "close": 3.93, "volume": 26722.0}, {"date": "2019-07-17", "close": 3.94, "volume": 12763.0}, {"date": "2019-07-18", "close": 3.93, "volume": 19208.0}, {"date": "2019-07-19", "close": 3.75, "volume": 51476.0}, {"date": "2019-07-22", "close": 3.78, "volume": 5600.0}, {"date": "2019-07-23", "close": 3.76, "volume": 20036.0}, {"date": "2019-07-24", "close": 3.89, "volume": 7707.0}, {"date": "2019-07-25", "close": 3.86, "volume": 18080.0}, {"date": "2019-07-26", "close": 3.9, "volume": 6970.0}, {"date": "2019-07-29", "close": 4.05, "volume": 12867.0}, {"date": "2019-07-30", "close": 3.93, "volume": 21354.0}, {"date": "2019-07-31", "close": 3.92, "volume": 10631.0}, {"date": "2019-08-01", "close": 3.9, "volume": 10540.0}, {"date": "2019-08-02", "close": 3.85, "volume": 32409.0}, {"date": "2019-08-05", "close": 3.74, "volume": 42568.0}, {"date": "2019-08-06", "close": 3.76, "volume": 39562.0}, {"date": "2019-08-07", "close": 3.82, "volume": 11883.0}, {"date": "2019-08-08", "close": 4.12, "volume": 81275.0}, {"date": "2019-08-09", "close": 4.14, "volume": 75608.0}, {"date": "2019-08-12", "close": 4.01, "volume": 85535.0}, {"date": "2019-08-13", "close": 3.92, "volume": 35751.0}, {"date": "2019-08-14", "close": 4.0, "volume": 20957.0}, {"date": "2019-08-15", "close": 3.88, "volume": 23562.0}, {"date": "2019-08-16", "close": 4.0, "volume": 22348.0}, {"date": "2019-08-19", "close": 4.05, "volume": 14139.0}, {"date": "2019-08-20", "close": 3.99, "volume": 17984.0}, {"date": "2019-08-21", "close": 4.03, "volume": 27723.0}, {"date": "2019-08-22", "close": 4.08, "volume": 16288.0}, {"date": "2019-08-23", "close": 4.07, "volume": 26888.0}, {"date": "2019-08-26", "close": 4.04, "volume": 22574.0}, {"date": "2019-08-27", "close": 4.23, "volume": 78373.0}, {"date": "2019-08-28", "close": 4.19, "volume": 20692.0}, {"date": "2019-08-29", "close": 4.1, "volume": 18817.0}, {"date": "2019-08-30", "close": 4.19, "volume": 33145.0}, {"date": "2019-09-02", "close": 4.24, "volume": 53476.0}, {"date": "2019-09-03", "close": 4.29, "volume": 19883.0}, {"date": "2019-09-04", "close": 4.33, "volume": 56913.0}, {"date": "2019-09-05", "close": 4.29, "volume": 85556.0}, {"date": "2019-09-06", "close": 4.31, "volume": 41513.0}, {"date": "2019-09-09", "close": 4.26, "volume": 22109.0}, {"date": "2019-09-10", "close": 4.04, "volume": 77190.0}, {"date": "2019-09-11", "close": 4.05, "volume": 2280.0}, {"date": "2019-09-12", "close": 3.92, "volume": 22642.0}, {"date": "2019-09-13", "close": 3.94, "volume": 20016.0}, {"date": "2019-09-16", "close": 3.86, "volume": 14005.0}, {"date": "2019-09-17", "close": 3.8, "volume": 23565.0}, {"date": "2019-09-18", "close": 3.82, "volume": 26625.0}, {"date": "2019-09-19", "close": 3.84, "volume": 14715.0}, {"date": "2019-09-20", "close": 3.8, "volume": 34253.0}, {"date": "2019-09-23", "close": 3.68, "volume": 44792.0}, {"date": "2019-09-24", "close": 3.75, "volume": 36055.0}, {"date": "2019-09-25", "close": 3.7, "volume": 16813.0}, {"date": "2019-09-26", "close": 3.95, "volume": 182117.0}, {"date": "2019-09-27", "close": 3.99, "volume": 45095.0}, {"date": "2019-09-30", "close": 3.87, "volume": 8795.0}, {"date": "2019-10-01", "close": 3.81, "volume": 34676.0}, {"date": "2019-10-02", "close": 3.74, "volume": 38771.0}, {"date": "2019-10-03", "close": 3.71, "volume": 14601.0}, {"date": "2019-10-04", "close": 3.71, "volume": 5640.0}, {"date": "2019-10-07", "close": 3.74, "volume": 11163.0}, {"date": "2019-10-08", "close": 3.61, "volume": 25087.0}, {"date": "2019-10-09", "close": 3.66, "volume": 55521.0}, {"date": "2019-10-10", "close": 3.61, "volume": 16516.0}, {"date": "2019-10-11", "close": 3.56, "volume": 26432.0}, {"date": "2019-10-14", "close": 3.55, "volume": 40815.0}, {"date": "2019-10-15", "close": 3.6, "volume": 20709.0}, {"date": "2019-10-16", "close": 3.57, "volume": 17732.0}, {"date": "2019-10-17", "close": 3.6, "volume": 7433.0}, {"date": "2019-10-18", "close": 3.57, "volume": 21268.0}, {"date": "2019-10-21", "close": 3.57, "volume": 7280.0}, {"date": "2019-10-22", "close": 3.49, "volume": 59781.0}, {"date": "2019-10-23", "close": 2.96, "volume": 97298.0}, {"date": "2019-10-25", "close": 4.29, "volume": 200298.0}, {"date": "2019-10-28", "close": 4.41, "volume": 41404.0}, {"date": "2019-10-29", "close": 4.25, "volume": 74820.0}, {"date": "2019-10-30", "close": 4.1, "volume": 34500.0}, {"date": "2019-10-31", "close": 4.35, "volume": 351279.0}, {"date": "2019-11-01", "close": 4.4, "volume": 165169.0}, {"date": "2019-11-04", "close": 4.46, "volume": 132449.0}, {"date": "2019-11-05", "close": 4.44, "volume": 127716.0}, {"date": "2019-11-06", "close": 4.49, "volume": 60410.0}, {"date": "2019-11-07", "close": 4.5, "volume": 45918.0}, {"date": "2019-11-08", "close": 4.43, "volume": 66319.0}, {"date": "2019-11-11", "close": 4.46, "volume": 44686.0}, {"date": "2019-11-12", "close": 4.34, "volume": 82742.0}, {"date": "2019-11-13", "close": 4.36, "volume": 33330.0}, {"date": "2019-11-14", "close": 4.33, "volume": 33033.0}, {"date": "2019-11-15", "close": 4.31, "volume": 26953.0}, {"date": "2019-11-18", "close": 4.31, "volume": 63324.0}, {"date": "2019-11-19", "close": 4.26, "volume": 65309.0}, {"date": "2019-11-20", "close": 4.25, "volume": 74987.0}, {"date": "2019-11-21", "close": 4.25, "volume": 8198.0}, {"date": "2019-11-22", "close": 4.16, "volume": 104924.0}, {"date": "2019-11-25", "close": 4.2, "volume": 76077.0}, {"date": "2019-11-26", "close": 4.26, "volume": 53808.0}, {"date": "2019-11-27", "close": 4.45, "volume": 88333.0}, {"date": "2019-11-28", "close": 4.65, "volume": 59423.0}, {"date": "2019-11-29", "close": 4.72, "volume": 129800.0}, {"date": "2019-12-02", "close": 4.77, "volume": 77436.0}, {"date": "2019-12-03", "close": 4.75, "volume": 27169.0}, {"date": "2019-12-04", "close": 4.78, "volume": 62370.0}, {"date": "2019-12-05", "close": 4.94, "volume": 40781.0}, {"date": "2019-12-06", "close": 4.95, "volume": 18037.0}, {"date": "2019-12-09", "close": 4.92, "volume": 9063.0}, {"date": "2019-12-10", "close": 4.84, "volume": 8801.0}, {"date": "2019-12-11", "close": 4.85, "volume": 9790.0}, {"date": "2019-12-12", "close": 4.8, "volume": 32574.0}, {"date": "2019-12-13", "close": 4.83, "volume": 13437.0}, {"date": "2019-12-16", "close": 4.85, "volume": 19964.0}, {"date": "2019-12-17", "close": 4.78, "volume": 35807.0}, {"date": "2019-12-18", "close": 4.7, "volume": 22091.0}, {"date": "2019-12-19", "close": 4.7, "volume": 14297.0}, {"date": "2019-12-20", "close": 4.65, "volume": 12623.0}, {"date": "2019-12-23", "close": 4.69, "volume": 9685.0}, {"date": "2019-12-24", "close": 4.69, "volume": 15755.0}, {"date": "2019-12-27", "close": 4.7, "volume": 67911.0}, {"date": "2019-12-30", "close": 4.86, "volume": 25497.0}, {"date": "2019-12-31", "close": 4.8, "volume": 27708.0}, {"date": "2020-01-02", "close": 4.88, "volume": 22467.0}, {"date": "2020-01-03", "close": 4.81, "volume": 8481.0}, {"date": "2020-01-06", "close": 4.75, "volume": 24744.0}, {"date": "2020-01-07", "close": 4.79, "volume": 16143.0}, {"date": "2020-01-08", "close": 4.75, "volume": 37885.0}, {"date": "2020-01-09", "close": 4.77, "volume": 36361.0}, {"date": "2020-01-10", "close": 4.87, "volume": 52617.0}, {"date": "2020-01-13", "close": 4.9, "volume": 41344.0}, {"date": "2020-01-14", "close": 4.86, "volume": 32843.0}, {"date": "2020-01-15", "close": 4.88, "volume": 19496.0}, {"date": "2020-01-16", "close": 5.09, "volume": 36096.0}, {"date": "2020-01-17", "close": 5.25, "volume": 45514.0}, {"date": "2020-01-20", "close": 5.37, "volume": 117252.0}, {"date": "2020-01-21", "close": 5.48, "volume": 50787.0}, {"date": "2020-01-22", "close": 5.34, "volume": 35267.0}, {"date": "2020-01-23", "close": 5.34, "volume": 41573.0}, {"date": "2020-01-24", "close": 5.2, "volume": 38325.0}, {"date": "2020-01-28", "close": 5.05, "volume": 141661.0}, {"date": "2020-01-29", "close": 5.33, "volume": 14183.0}, {"date": "2020-01-30", "close": 5.19, "volume": 36259.0}, {"date": "2020-01-31", "close": 5.01, "volume": 49710.0}, {"date": "2020-02-03", "close": 4.77, "volume": 132497.0}, {"date": "2020-02-04", "close": 4.94, "volume": 125640.0}, {"date": "2020-02-05", "close": 5.0, "volume": 68829.0}, {"date": "2020-02-06", "close": 4.95, "volume": 33147.0}, {"date": "2020-02-07", "close": 4.82, "volume": 48467.0}, {"date": "2020-02-10", "close": 4.67, "volume": 119469.0}, {"date": "2020-02-11", "close": 4.69, "volume": 56564.0}, {"date": "2020-02-12", "close": 4.77, "volume": 31805.0}, {"date": "2020-02-13", "close": 4.77, "volume": 41343.0}, {"date": "2020-02-14", "close": 4.74, "volume": 19365.0}, {"date": "2020-02-17", "close": 4.62, "volume": 30449.0}, {"date": "2020-02-18", "close": 4.71, "volume": 24250.0}, {"date": "2020-02-19", "close": 4.4, "volume": 46030.0}, {"date": "2020-02-20", "close": 4.63, "volume": 23614.0}, {"date": "2020-02-21", "close": 4.6, "volume": 24389.0}, {"date": "2020-02-24", "close": 4.3, "volume": 51500.0}, {"date": "2020-02-25", "close": 4.16, "volume": 154965.0}, {"date": "2020-02-26", "close": 4.04, "volume": 77889.0}, {"date": "2020-02-27", "close": 4.17, "volume": 74055.0}, {"date": "2020-02-28", "close": 3.7, "volume": 53033.0}, {"date": "2020-03-02", "close": 3.87, "volume": 116182.0}, {"date": "2020-03-03", "close": 3.96, "volume": 57696.0}, {"date": "2020-03-04", "close": 3.96, "volume": 41251.0}, {"date": "2020-03-05", "close": 3.5, "volume": 47926.0}, {"date": "2020-03-06", "close": 3.65, "volume": 89059.0}, {"date": "2020-03-09", "close": 3.42, "volume": 88716.0}, {"date": "2020-03-10", "close": 3.37, "volume": 45816.0}, {"date": "2020-03-11", "close": 3.1, "volume": 55861.0}, {"date": "2020-03-12", "close": 2.92, "volume": 146573.0}, {"date": "2020-03-13", "close": 2.55, "volume": 70515.0}, {"date": "2020-03-16", "close": 1.9, "volume": 84430.0}, {"date": "2020-03-17", "close": 1.645, "volume": 63161.0}, {"date": "2020-03-18", "close": 1.65, "volume": 71923.0}, {"date": "2020-03-19", "close": 1.19, "volume": 72158.0}, {"date": "2020-03-20", "close": 1.11, "volume": 96503.0}, {"date": "2020-03-23", "close": 0.98, "volume": 144867.0}, {"date": "2020-03-24", "close": 0.97, "volume": 92024.0}, {"date": "2020-03-25", "close": 1.26, "volume": 119499.0}, {"date": "2020-03-26", "close": 1.93, "volume": 207517.0}, {"date": "2020-03-27", "close": 1.85, "volume": 257872.0}, {"date": "2020-03-30", "close": 1.7, "volume": 67048.0}, {"date": "2020-03-31", "close": 1.85, "volume": 24300.0}, {"date": "2020-04-01", "close": 1.93, "volume": 41760.0}, {"date": "2020-04-02", "close": 1.86, "volume": 36495.0}, {"date": "2020-04-03", "close": 2.05, "volume": 101101.0}, {"date": "2020-04-06", "close": 2.05, "volume": 121252.0}, {"date": "2020-04-07", "close": 2.05, "volume": 69578.0}, {"date": "2020-04-08", "close": 1.93, "volume": 110015.0}, {"date": "2020-04-09", "close": 2.31, "volume": 71309.0}, {"date": "2020-04-14", "close": 2.6, "volume": 140925.0}, {"date": "2020-04-15", "close": 2.65, "volume": 81630.0}, {"date": "2020-04-16", "close": 2.61, "volume": 56922.0}, {"date": "2020-04-17", "close": 2.73, "volume": 85159.0}, {"date": "2020-04-20", "close": 2.7, "volume": 36120.0}, {"date": "2020-04-21", "close": 2.41, "volume": 44577.0}, {"date": "2020-04-22", "close": 2.54, "volume": 101714.0}, {"date": "2020-04-23", "close": 2.35, "volume": 26214.0}, {"date": "2020-04-24", "close": 2.29, "volume": 25951.0}, {"date": "2020-04-27", "close": 2.3, "volume": 37601.0}, {"date": "2020-04-28", "close": 2.39, "volume": 100714.0}, {"date": "2020-04-29", "close": 2.38, "volume": 20253.0}, {"date": "2020-04-30", "close": 2.48, "volume": 85679.0}, {"date": "2020-05-01", "close": 2.3, "volume": 65070.0}, {"date": "2020-05-04", "close": 2.19, "volume": 340143.0}, {"date": "2020-05-05", "close": 2.07, "volume": 206236.0}, {"date": "2020-05-06", "close": 2.16, "volume": 103280.0}, {"date": "2020-05-07", "close": 2.2, "volume": 38163.0}, {"date": "2020-05-08", "close": 2.41, "volume": 58647.0}, {"date": "2020-05-11", "close": 2.68, "volume": 115140.0}, {"date": "2020-05-12", "close": 2.76, "volume": 136860.0}, {"date": "2020-05-13", "close": 2.62, "volume": 111141.0}, {"date": "2020-05-14", "close": 2.53, "volume": 43422.0}, {"date": "2020-05-15", "close": 2.6, "volume": 45105.0}, {"date": "2020-05-18", "close": 2.63, "volume": 70545.0}, {"date": "2020-05-19", "close": 2.65, "volume": 27004.0}, {"date": "2020-05-20", "close": 2.67, "volume": 48034.0}, {"date": "2020-05-21", "close": 2.75, "volume": 53172.0}, {"date": "2020-05-22", "close": 2.59, "volume": 62030.0}, {"date": "2020-05-25", "close": 2.62, "volume": 89179.0}, {"date": "2020-05-26", "close": 2.62, "volume": 101540.0}, {"date": "2020-05-27", "close": 2.68, "volume": 37818.0}, {"date": "2020-05-28", "close": 2.74, "volume": 136606.0}, {"date": "2020-05-29", "close": 2.78, "volume": 55612.0}, {"date": "2020-06-01", "close": 2.83, "volume": 10750.0}, {"date": "2020-06-02", "close": 2.77, "volume": 30290.0}, {"date": "2020-06-03", "close": 2.79, "volume": 34102.0}, {"date": "2020-06-04", "close": 3.03, "volume": 98109.0}, {"date": "2020-06-05", "close": 3.2, "volume": 51749.0}, {"date": "2020-06-09", "close": 3.68, "volume": 105228.0}, {"date": "2020-06-10", "close": 3.67, "volume": 82309.0}, {"date": "2020-06-11", "close": 3.4, "volume": 70145.0}, {"date": "2020-06-12", "close": 3.15, "volume": 147543.0}, {"date": "2020-06-15", "close": 3.03, "volume": 62330.0}, {"date": "2020-06-16", "close": 3.11, "volume": 18878.0}, {"date": "2020-06-17", "close": 3.16, "volume": 28456.0}, {"date": "2020-06-18", "close": 3.08, "volume": 82757.0}, {"date": "2020-06-19", "close": 3.16, "volume": 23524.0}, {"date": "2020-06-22", "close": 3.06, "volume": 78039.0}, {"date": "2020-06-23", "close": 3.03, "volume": 76315.0}, {"date": "2020-06-24", "close": 3.02, "volume": 111703.0}, {"date": "2020-06-25", "close": 2.9, "volume": 85951.0}, {"date": "2020-06-26", "close": 3.1, "volume": 90938.0}, {"date": "2020-06-29", "close": 2.99, "volume": 53343.0}, {"date": "2020-06-30", "close": 3.07, "volume": 30099.0}, {"date": "2020-07-01", "close": 3.07, "volume": 28523.0}, {"date": "2020-07-02", "close": 3.2, "volume": 46456.0}, {"date": "2020-07-03", "close": 3.15, "volume": 40756.0}, {"date": "2020-07-06", "close": 3.24, "volume": 32385.0}, {"date": "2020-07-07", "close": 3.05, "volume": 37825.0}, {"date": "2020-07-08", "close": 3.17, "volume": 25651.0}, {"date": "2020-07-09", "close": 3.18, "volume": 50765.0}, {"date": "2020-07-10", "close": 3.18, "volume": 26528.0}, {"date": "2020-07-13", "close": 3.26, "volume": 42843.0}, {"date": "2020-07-14", "close": 3.23, "volume": 38694.0}, {"date": "2020-07-15", "close": 3.32, "volume": 38617.0}, {"date": "2020-07-16", "close": 3.35, "volume": 6916.0}, {"date": "2020-07-17", "close": 3.39, "volume": 12159.0}, {"date": "2020-07-20", "close": 3.39, "volume": 46657.0}, {"date": "2020-07-21", "close": 3.43, "volume": 22473.0}, {"date": "2020-07-22", "close": 3.41, "volume": 26460.0}, {"date": "2020-07-23", "close": 3.45, "volume": 27964.0}, {"date": "2020-07-24", "close": 3.37, "volume": 43041.0}, {"date": "2020-07-27", "close": 3.34, "volume": 40299.0}, {"date": "2020-07-28", "close": 3.29, "volume": 29496.0}, {"date": "2020-07-29", "close": 3.27, "volume": 35009.0}, {"date": "2020-07-30", "close": 3.21, "volume": 18713.0}, {"date": "2020-07-31", "close": 3.2, "volume": 13945.0}, {"date": "2020-08-03", "close": 3.19, "volume": 21921.0}, {"date": "2020-08-04", "close": 3.02, "volume": 122656.0}, {"date": "2020-08-05", "close": 3.08, "volume": 18286.0}, {"date": "2020-08-06", "close": 3.05, "volume": 7001.0}, {"date": "2020-08-07", "close": 3.01, "volume": 18919.0}, {"date": "2020-08-10", "close": 2.99, "volume": 23701.0}, {"date": "2020-08-11", "close": 3.02, "volume": 50785.0}, {"date": "2020-08-12", "close": 2.86, "volume": 232538.0}, {"date": "2020-08-13", "close": 2.81, "volume": 185897.0}, {"date": "2020-08-14", "close": 2.85, "volume": 124622.0}, {"date": "2020-08-17", "close": 2.87, "volume": 95150.0}, {"date": "2020-08-18", "close": 2.96, "volume": 125029.0}, {"date": "2020-08-19", "close": 3.22, "volume": 199035.0}, {"date": "2020-08-20", "close": 3.26, "volume": 48889.0}, {"date": "2020-08-21", "close": 3.18, "volume": 48159.0}, {"date": "2020-08-24", "close": 3.16, "volume": 41979.0}, {"date": "2020-08-25", "close": 3.28, "volume": 45348.0}, {"date": "2020-08-26", "close": 3.31, "volume": 31222.0}, {"date": "2020-08-27", "close": 3.3, "volume": 53317.0}, {"date": "2020-08-28", "close": 3.3, "volume": 67356.0}, {"date": "2020-08-31", "close": 3.38, "volume": 23236.0}, {"date": "2020-09-01", "close": 3.38, "volume": 212062.0}, {"date": "2020-09-02", "close": 3.46, "volume": 21744.0}, {"date": "2020-09-03", "close": 3.58, "volume": 44912.0}, {"date": "2020-09-04", "close": 3.71, "volume": 63215.0}, {"date": "2020-09-07", "close": 3.95, "volume": 27081.0}, {"date": "2020-09-08", "close": 3.97, "volume": 27276.0}, {"date": "2020-09-09", "close": 3.95, "volume": 44258.0}, {"date": "2020-09-10", "close": 3.86, "volume": 65927.0}, {"date": "2020-09-11", "close": 3.88, "volume": 56383.0}, {"date": "2020-09-14", "close": 3.9, "volume": 23226.0}, {"date": "2020-09-15", "close": 4.04, "volume": 37221.0}, {"date": "2020-09-16", "close": 4.32, "volume": 51436.0}, {"date": "2020-09-17", "close": 4.41, "volume": 70081.0}, {"date": "2020-09-18", "close": 4.19, "volume": 34596.0}, {"date": "2020-09-21", "close": 4.2, "volume": 18503.0}, {"date": "2020-09-22", "close": 4.0, "volume": 125164.0}, {"date": "2020-09-23", "close": 4.12, "volume": 29969.0}, {"date": "2020-09-24", "close": 4.19, "volume": 18176.0}, {"date": "2020-09-25", "close": 4.24, "volume": 14003.0}, {"date": "2020-09-28", "close": 4.35, "volume": 12278.0}, {"date": "2020-09-29", "close": 4.15, "volume": 21312.0}, {"date": "2020-09-30", "close": 4.17, "volume": 18101.0}, {"date": "2020-10-02", "close": 4.47, "volume": 57988.0}, {"date": "2020-10-05", "close": 4.46, "volume": 30854.0}, {"date": "2020-10-06", "close": 4.54, "volume": 58597.0}, {"date": "2020-10-07", "close": 4.51, "volume": 45852.0}, {"date": "2020-10-08", "close": 4.36, "volume": 130562.0}, {"date": "2020-10-09", "close": 4.41, "volume": 28449.0}, {"date": "2020-10-12", "close": 4.41, "volume": 41858.0}, {"date": "2020-10-13", "close": 4.49, "volume": 16462.0}, {"date": "2020-10-14", "close": 4.64, "volume": 25163.0}, {"date": "2020-10-15", "close": 4.81, "volume": 75031.0}, {"date": "2020-10-16", "close": 4.95, "volume": 33066.0}, {"date": "2020-10-19", "close": 4.75, "volume": 41486.0}, {"date": "2020-10-20", "close": 4.85, "volume": 22647.0}, {"date": "2020-10-21", "close": 4.78, "volume": 5734.0}, {"date": "2020-10-22", "close": 4.57, "volume": 24990.0}, {"date": "2020-10-23", "close": 4.68, "volume": 12368.0}, {"date": "2020-10-26", "close": 4.69, "volume": 1142.0}, {"date": "2020-10-27", "close": 4.6, "volume": 18898.0}, {"date": "2020-10-28", "close": 4.62, "volume": 40726.0}, {"date": "2020-10-29", "close": 4.61, "volume": 75523.0}, {"date": "2020-10-30", "close": 4.65, "volume": 41400.0}, {"date": "2020-11-02", "close": 4.56, "volume": 20703.0}, {"date": "2020-11-03", "close": 4.61, "volume": 74776.0}, {"date": "2020-11-04", "close": 4.58, "volume": 9755.0}, {"date": "2020-11-05", "close": 4.65, "volume": 9020.0}, {"date": "2020-11-06", "close": 4.72, "volume": 35752.0}, {"date": "2020-11-09", "close": 4.82, "volume": 32000.0}, {"date": "2020-11-10", "close": 5.16, "volume": 106075.0}, {"date": "2020-11-11", "close": 5.25, "volume": 30058.0}, {"date": "2020-11-12", "close": 5.48, "volume": 52437.0}, {"date": "2020-11-13", "close": 5.29, "volume": 41133.0}, {"date": "2020-11-16", "close": 5.26, "volume": 5892.0}, {"date": "2020-11-17", "close": 5.27, "volume": 29550.0}, {"date": "2020-11-18", "close": 5.11, "volume": 41388.0}, {"date": "2020-11-19", "close": 4.95, "volume": 35378.0}, {"date": "2020-11-20", "close": 5.5, "volume": 25233.0}, {"date": "2020-11-23", "close": 5.27, "volume": 43230.0}, {"date": "2020-11-24", "close": 5.33, "volume": 86714.0}, {"date": "2020-11-25", "close": 5.2, "volume": 14565.0}, {"date": "2020-11-26", "close": 5.21, "volume": 37480.0}, {"date": "2020-11-27", "close": 5.2, "volume": 2096.0}, {"date": "2020-11-30", "close": 5.16, "volume": 119975.0}, {"date": "2020-12-01", "close": 5.16, "volume": 10264.0}, {"date": "2020-12-02", "close": 5.14, "volume": 10968.0}, {"date": "2020-12-03", "close": 5.29, "volume": 31401.0}, {"date": "2020-12-04", "close": 5.3, "volume": 17999.0}, {"date": "2020-12-07", "close": 5.12, "volume": 27852.0}, {"date": "2020-12-08", "close": 4.88, "volume": 60154.0}, {"date": "2020-12-09", "close": 4.92, "volume": 33942.0}, {"date": "2020-12-10", "close": 4.91, "volume": 34811.0}, {"date": "2020-12-11", "close": 4.99, "volume": 37689.0}, {"date": "2020-12-14", "close": 5.04, "volume": 14009.0}, {"date": "2020-12-15", "close": 5.11, "volume": 10714.0}, {"date": "2020-12-16", "close": 5.18, "volume": 13136.0}, {"date": "2020-12-17", "close": 5.21, "volume": 22537.0}, {"date": "2020-12-18", "close": 5.42, "volume": 40089.0}, {"date": "2020-12-21", "close": 5.43, "volume": 9845.0}, {"date": "2020-12-22", "close": 5.3, "volume": 21016.0}, {"date": "2020-12-23", "close": 5.51, "volume": 7369.0}, {"date": "2020-12-24", "close": 5.57, "volume": 21975.0}, {"date": "2020-12-29", "close": 5.53, "volume": 15066.0}, {"date": "2020-12-30", "close": 5.32, "volume": 33616.0}, {"date": "2020-12-31", "close": 5.37, "volume": 14142.0}, {"date": "2021-01-04", "close": 5.33, "volume": 1537.0}, {"date": "2021-01-05", "close": 5.37, "volume": 6443.0}, {"date": "2021-01-06", "close": 5.4, "volume": 4109.0}, {"date": "2021-01-07", "close": 5.35, "volume": 1158.0}, {"date": "2021-01-08", "close": 5.35, "volume": 7654.0}, {"date": "2021-01-11", "close": 5.3, "volume": 5318.0}, {"date": "2021-01-12", "close": 5.14, "volume": 6315.0}, {"date": "2021-01-13", "close": 5.19, "volume": 29225.0}, {"date": "2021-01-14", "close": 5.2, "volume": 11292.0}, {"date": "2021-01-15", "close": 5.25, "volume": 4350.0}, {"date": "2021-01-18", "close": 5.15, "volume": 10767.0}, {"date": "2021-01-19", "close": 5.16, "volume": 12610.0}, {"date": "2021-01-20", "close": 5.25, "volume": 3465.0}, {"date": "2021-01-21", "close": 5.25, "volume": 15275.0}, {"date": "2021-01-22", "close": 5.21, "volume": 12070.0}, {"date": "2021-01-25", "close": 5.25, "volume": 31424.0}, {"date": "2021-01-27", "close": 5.28, "volume": 40283.0}, {"date": "2021-01-28", "close": 5.3, "volume": 10726.0}, {"date": "2021-01-29", "close": 5.33, "volume": 3393.0}, {"date": "2021-02-01", "close": 5.36, "volume": 27331.0}, {"date": "2021-02-02", "close": 5.31, "volume": 11596.0}, {"date": "2021-02-03", "close": 5.22, "volume": 13138.0}, {"date": "2021-02-04", "close": 5.3, "volume": 20357.0}, {"date": "2021-02-05", "close": 5.49, "volume": 15250.0}, {"date": "2021-02-08", "close": 5.49, "volume": 2290.0}, {"date": "2021-02-09", "close": 5.23, "volume": 8210.0}, {"date": "2021-02-10", "close": 5.07, "volume": 14700.0}, {"date": "2021-02-11", "close": 5.15, "volume": 11950.0}, {"date": "2021-02-15", "close": 4.92, "volume": 65132.0}, {"date": "2021-02-16", "close": 5.04, "volume": 19612.0}, {"date": "2021-02-17", "close": 5.11, "volume": 8130.0}, {"date": "2021-02-18", "close": 5.12, "volume": 3243.0}, {"date": "2021-02-19", "close": 4.99, "volume": 13664.0}, {"date": "2021-02-22", "close": 5.18, "volume": 16820.0}, {"date": "2021-02-23", "close": 5.18, "volume": 4214.0}, {"date": "2021-02-24", "close": 5.27, "volume": 10943.0}, {"date": "2021-02-25", "close": 5.35, "volume": 18769.0}, {"date": "2021-02-26", "close": 5.4, "volume": 23140.0}, {"date": "2021-03-01", "close": 5.32, "volume": 4512.0}, {"date": "2021-03-02", "close": 5.31, "volume": 9280.0}, {"date": "2021-03-03", "close": 5.48, "volume": 17715.0}, {"date": "2021-03-04", "close": 5.48, "volume": 13935.0}, {"date": "2021-03-05", "close": 5.2, "volume": 19252.0}, {"date": "2021-03-08", "close": 5.42, "volume": 24864.0}, {"date": "2021-03-09", "close": 5.39, "volume": 5039.0}, {"date": "2021-03-10", "close": 5.23, "volume": 4898.0}, {"date": "2021-03-11", "close": 5.1, "volume": 1675.0}, {"date": "2021-03-12", "close": 5.37, "volume": 10687.0}, {"date": "2021-03-15", "close": 5.45, "volume": 16149.0}, {"date": "2021-03-16", "close": 5.76, "volume": 35391.0}, {"date": "2021-03-17", "close": 5.69, "volume": 10724.0}, {"date": "2021-03-18", "close": 5.7, "volume": 7147.0}, {"date": "2021-03-19", "close": 5.61, "volume": 11506.0}, {"date": "2021-03-22", "close": 6.05, "volume": 89067.0}, {"date": "2021-03-23", "close": 5.77, "volume": 39659.0}, {"date": "2021-03-24", "close": 5.98, "volume": 80556.0}, {"date": "2021-03-25", "close": 5.85, "volume": 9757.0}, {"date": "2021-03-26", "close": 6.13, "volume": 49938.0}, {"date": "2021-03-29", "close": 6.43, "volume": 24912.0}, {"date": "2021-03-30", "close": 6.34, "volume": 17605.0}, {"date": "2021-03-31", "close": 6.37, "volume": 28459.0}, {"date": "2021-04-01", "close": 6.4, "volume": 1849.0}, {"date": "2021-04-06", "close": 6.53, "volume": 10435.0}, {"date": "2021-04-07", "close": 6.2, "volume": 8179.0}, {"date": "2021-04-08", "close": 6.1, "volume": 4748.0}, {"date": "2021-04-09", "close": 6.36, "volume": 1376.0}, {"date": "2021-04-12", "close": 6.26, "volume": 4307.0}, {"date": "2021-04-13", "close": 6.35, "volume": 684.0}, {"date": "2021-04-14", "close": 6.31, "volume": 11086.0}, {"date": "2021-04-15", "close": 6.4, "volume": 2691.0}, {"date": "2021-04-16", "close": 6.34, "volume": 17041.0}, {"date": "2021-04-19", "close": 6.4, "volume": 6005.0}, {"date": "2021-04-20", "close": 6.53, "volume": 17513.0}, {"date": "2021-04-21", "close": 6.38, "volume": 5027.0}, {"date": "2021-04-22", "close": 6.35, "volume": 11036.0}, {"date": "2021-04-23", "close": 6.35, "volume": 10273.0}, {"date": "2021-04-26", "close": 6.28, "volume": 11802.0}, {"date": "2021-04-27", "close": 6.25, "volume": 15669.0}, {"date": "2021-04-28", "close": 6.29, "volume": 4216.0}, {"date": "2021-04-29", "close": 6.34, "volume": 371428.0}, {"date": "2021-04-30", "close": 6.31, "volume": 441713.0}, {"date": "2021-05-03", "close": 6.4, "volume": 23245.0}, {"date": "2021-05-04", "close": 6.4, "volume": 5621.0}, {"date": "2021-05-05", "close": 6.26, "volume": 7527.0}, {"date": "2021-05-06", "close": 6.19, "volume": 19598.0}, {"date": "2021-05-07", "close": 5.91, "volume": 41081.0}, {"date": "2021-05-10", "close": 6.4, "volume": 12493.0}, {"date": "2021-05-11", "close": 6.06, "volume": 22252.0}, {"date": "2021-05-12", "close": 6.1, "volume": 7508.0}, {"date": "2021-05-13", "close": 5.75, "volume": 18217.0}, {"date": "2021-05-14", "close": 5.8, "volume": 20541.0}, {"date": "2021-05-17", "close": 5.9, "volume": 13328.0}, {"date": "2021-05-18", "close": 5.94, "volume": 8948.0}, {"date": "2021-05-19", "close": 5.79, "volume": 12294.0}, {"date": "2021-05-20", "close": 5.99, "volume": 3078.0}, {"date": "2021-05-21", "close": 5.84, "volume": 4186.0}, {"date": "2021-05-24", "close": 5.78, "volume": 9601.0}, {"date": "2021-05-25", "close": 6.25, "volume": 9159.0}, {"date": "2021-05-26", "close": 6.31, "volume": 9279.0}, {"date": "2021-05-27", "close": 6.42, "volume": 15688.0}, {"date": "2021-05-28", "close": 6.57, "volume": 16288.0}, {"date": "2021-05-31", "close": 6.5, "volume": 4532.0}, {"date": "2021-06-01", "close": 6.6, "volume": 26062.0}, {"date": "2021-06-02", "close": 6.9, "volume": 4491.0}, {"date": "2021-06-03", "close": 6.6, "volume": 9093.0}, {"date": "2021-06-04", "close": 6.63, "volume": 4915.0}, {"date": "2021-06-07", "close": 6.52, "volume": 11776.0}, {"date": "2021-06-08", "close": 6.62, "volume": 5014.0}, {"date": "2021-06-09", "close": 6.6, "volume": 7352.0}, {"date": "2021-06-10", "close": 6.91, "volume": 15561.0}, {"date": "2021-06-11", "close": 6.82, "volume": 11355.0}, {"date": "2021-06-15", "close": 6.85, "volume": 12341.0}, {"date": "2021-06-16", "close": 6.86, "volume": 6095.0}, {"date": "2021-06-17", "close": 6.86, "volume": 11514.0}, {"date": "2021-06-18", "close": 7.0, "volume": 10514.0}, {"date": "2021-06-21", "close": 6.89, "volume": 18521.0}, {"date": "2021-06-22", "close": 7.0, "volume": 9040.0}, {"date": "2021-06-23", "close": 7.14, "volume": 7328.0}, {"date": "2021-06-24", "close": 7.3, "volume": 17118.0}, {"date": "2021-06-25", "close": 6.99, "volume": 11438.0}, {"date": "2021-06-28", "close": 6.8, "volume": 12083.0}, {"date": "2021-06-29", "close": 6.86, "volume": 14470.0}, {"date": "2021-06-30", "close": 6.86, "volume": 6370.0}, {"date": "2021-07-01", "close": 7.12, "volume": 8526.0}, {"date": "2021-07-02", "close": 7.18, "volume": 6567.0}, {"date": "2021-07-05", "close": 7.14, "volume": 27996.0}, {"date": "2021-07-06", "close": 7.14, "volume": 8345.0}, {"date": "2021-07-07", "close": 6.7, "volume": 45991.0}, {"date": "2021-07-08", "close": 6.75, "volume": 31197.0}, {"date": "2021-07-09", "close": 6.71, "volume": 27370.0}, {"date": "2021-07-12", "close": 6.73, "volume": 11080.0}, {"date": "2021-07-13", "close": 6.65, "volume": 9050.0}, {"date": "2021-07-14", "close": 6.9, "volume": 20055.0}, {"date": "2021-07-15", "close": 6.91, "volume": 18154.0}, {"date": "2021-07-16", "close": 6.7, "volume": 6180.0}, {"date": "2021-07-19", "close": 6.96, "volume": 9508.0}, {"date": "2021-07-20", "close": 6.92, "volume": 17276.0}, {"date": "2021-07-21", "close": 6.88, "volume": 3293.0}, {"date": "2021-07-22", "close": 7.03, "volume": 10563.0}, {"date": "2021-07-23", "close": 7.1, "volume": 11228.0}, {"date": "2021-07-26", "close": 7.0, "volume": 10327.0}, {"date": "2021-07-27", "close": 7.02, "volume": 8964.0}, {"date": "2021-07-28", "close": 6.81, "volume": 13913.0}, {"date": "2021-07-29", "close": 6.72, "volume": 20684.0}, {"date": "2021-07-30", "close": 6.8, "volume": 4073.0}, {"date": "2021-08-02", "close": 6.7, "volume": 2278.0}, {"date": "2021-08-03", "close": 6.67, "volume": 3800.0}, {"date": "2021-08-04", "close": 6.7, "volume": 25525.0}, {"date": "2021-08-05", "close": 6.8, "volume": 4885.0}, {"date": "2021-08-06", "close": 6.7, "volume": 54787.0}, {"date": "2021-08-09", "close": 6.64, "volume": 16655.0}, {"date": "2021-08-10", "close": 6.63, "volume": 2933.0}, {"date": "2021-08-11", "close": 6.53, "volume": 8161.0}, {"date": "2021-08-12", "close": 6.55, "volume": 12095.0}, {"date": "2021-08-13", "close": 6.5, "volume": 8353.0}, {"date": "2021-08-16", "close": 6.6, "volume": 4437.0}, {"date": "2021-08-17", "close": 6.55, "volume": 10143.0}, {"date": "2021-08-18", "close": 6.55, "volume": 13728.0}, {"date": "2021-08-19", "close": 6.72, "volume": 11377.0}, {"date": "2021-08-20", "close": 6.85, "volume": 7231.0}, {"date": "2021-08-23", "close": 7.4, "volume": 54712.0}, {"date": "2021-08-24", "close": 7.16, "volume": 13679.0}, {"date": "2021-08-25", "close": 7.73, "volume": 9403.0}, {"date": "2021-08-26", "close": 7.8, "volume": 24482.0}, {"date": "2021-08-27", "close": 7.6, "volume": 5551.0}, {"date": "2021-08-30", "close": 7.87, "volume": 3169.0}, {"date": "2021-08-31", "close": 7.63, "volume": 1288.0}, {"date": "2021-09-01", "close": 7.62, "volume": 13625.0}, {"date": "2021-09-02", "close": 7.4, "volume": 12252.0}, {"date": "2021-09-03", "close": 7.4, "volume": 19417.0}, {"date": "2021-09-06", "close": 7.85, "volume": 12241.0}, {"date": "2021-09-07", "close": 7.88, "volume": 9654.0}, {"date": "2021-09-08", "close": 7.8, "volume": 3919.0}, {"date": "2021-09-09", "close": 7.35, "volume": 4247.0}, {"date": "2021-09-10", "close": 7.25, "volume": 10225.0}, {"date": "2021-09-13", "close": 7.55, "volume": 8626.0}, {"date": "2021-09-14", "close": 7.26, "volume": 12026.0}, {"date": "2021-09-15", "close": 7.64, "volume": 22144.0}, {"date": "2021-09-16", "close": 7.62, "volume": 9662.0}, {"date": "2021-09-17", "close": 7.51, "volume": 17027.0}, {"date": "2021-09-20", "close": 7.3, "volume": 20343.0}, {"date": "2021-09-21", "close": 7.33, "volume": 3509.0}, {"date": "2021-09-22", "close": 7.52, "volume": 18386.0}, {"date": "2021-09-23", "close": 7.7, "volume": 3444.0}, {"date": "2021-09-24", "close": 7.52, "volume": 22680.0}, {"date": "2021-09-27", "close": 7.85, "volume": 19690.0}, {"date": "2021-09-28", "close": 8.0, "volume": 107191.0}, {"date": "2021-09-29", "close": 7.85, "volume": 15790.0}, {"date": "2021-09-30", "close": 8.0, "volume": 19780.0}, {"date": "2021-10-01", "close": 7.99, "volume": 7916.0}, {"date": "2021-10-04", "close": 7.86, "volume": 10997.0}, {"date": "2021-10-05", "close": 7.64, "volume": 2989.0}, {"date": "2021-10-06", "close": 7.65, "volume": 17078.0}, {"date": "2021-10-07", "close": 7.5, "volume": 10580.0}, {"date": "2021-10-08", "close": 7.5, "volume": 3839.0}, {"date": "2021-10-11", "close": 7.45, "volume": 7273.0}, {"date": "2021-10-12", "close": 7.3, "volume": 8897.0}, {"date": "2021-10-13", "close": 7.63, "volume": 8388.0}, {"date": "2021-10-14", "close": 7.64, "volume": 32619.0}, {"date": "2021-10-15", "close": 7.53, "volume": 5724.0}, {"date": "2021-10-18", "close": 7.57, "volume": 6217.0}, {"date": "2021-10-19", "close": 7.54, "volume": 3907.0}, {"date": "2021-10-20", "close": 7.68, "volume": 872.0}, {"date": "2021-10-21", "close": 7.69, "volume": 15005.0}, {"date": "2021-10-22", "close": 7.44, "volume": 7202.0}, {"date": "2021-10-25", "close": 7.45, "volume": 1502.0}, {"date": "2021-10-26", "close": 7.4, "volume": 3188.0}, {"date": "2021-10-27", "close": 7.4, "volume": 4393.0}, {"date": "2021-10-28", "close": 7.4, "volume": 13702.0}, {"date": "2021-10-29", "close": 7.4, "volume": 14819.0}, {"date": "2021-11-01", "close": 7.44, "volume": 3109.0}, {"date": "2021-11-02", "close": 7.41, "volume": 7886.0}, {"date": "2021-11-03", "close": 7.4, "volume": 8631.0}, {"date": "2021-11-04", "close": 7.47, "volume": 16722.0}, {"date": "2021-11-05", "close": 7.41, "volume": 2758.0}, {"date": "2021-11-08", "close": 7.41, "volume": 10267.0}, {"date": "2021-11-09", "close": 7.41, "volume": 23093.0}, {"date": "2021-11-10", "close": 7.42, "volume": 4910.0}, {"date": "2021-11-11", "close": 7.5, "volume": 42314.0}, {"date": "2021-11-12", "close": 7.55, "volume": 4904.0}, {"date": "2021-11-15", "close": 7.56, "volume": 13622.0}, {"date": "2021-11-16", "close": 7.51, "volume": 14462.0}, {"date": "2021-11-17", "close": 7.51, "volume": 1065.0}, {"date": "2021-11-18", "close": 7.61, "volume": 925.0}, {"date": "2021-11-19", "close": 7.4, "volume": 18560.0}, {"date": "2021-11-22", "close": 7.41, "volume": 5890.0}, {"date": "2021-11-23", "close": 7.42, "volume": 4218.0}, {"date": "2021-11-25", "close": 6.6, "volume": 69889.0}, {"date": "2021-11-26", "close": 6.7, "volume": 39609.0}, {"date": "2021-11-29", "close": 6.1, "volume": 101989.0}, {"date": "2021-11-30", "close": 6.14, "volume": 48142.0}, {"date": "2021-12-01", "close": 6.18, "volume": 29209.0}, {"date": "2021-12-02", "close": 6.2, "volume": 4457.0}, {"date": "2021-12-03", "close": 6.1, "volume": 12635.0}, {"date": "2021-12-06", "close": 6.1, "volume": 42801.0}, {"date": "2021-12-07", "close": 6.01, "volume": 15163.0}, {"date": "2021-12-08", "close": 6.55, "volume": 58446.0}, {"date": "2021-12-09", "close": 6.47, "volume": 11017.0}, {"date": "2021-12-10", "close": 6.41, "volume": 7841.0}, {"date": "2021-12-13", "close": 6.5, "volume": 81367.0}, {"date": "2021-12-14", "close": 6.49, "volume": 43300.0}, {"date": "2021-12-15", "close": 6.48, "volume": 1995.0}, {"date": "2021-12-16", "close": 6.42, "volume": 11190.0}, {"date": "2021-12-17", "close": 6.33, "volume": 27011.0}, {"date": "2021-12-20", "close": 6.27, "volume": 24798.0}, {"date": "2021-12-21", "close": 6.2, "volume": 12442.0}, {"date": "2021-12-22", "close": 6.26, "volume": 2337.0}, {"date": "2021-12-23", "close": 6.44, "volume": 37757.0}, {"date": "2021-12-24", "close": 6.35, "volume": 2001.0}, {"date": "2021-12-29", "close": 6.49, "volume": 9656.0}, {"date": "2021-12-30", "close": 6.57, "volume": 5124.0}, {"date": "2021-12-31", "close": 6.29, "volume": 2491.0}, {"date": "2022-01-04", "close": 6.35, "volume": 2507.0}, {"date": "2022-01-05", "close": 6.47, "volume": 1605.0}, {"date": "2022-01-06", "close": 6.3, "volume": 3305.0}, {"date": "2022-01-07", "close": 6.22, "volume": 5877.0}, {"date": "2022-01-10", "close": 6.05, "volume": 8538.0}, {"date": "2022-01-11", "close": 5.99, "volume": 2392.0}, {"date": "2022-01-12", "close": 5.63, "volume": 8611.0}, {"date": "2022-01-13", "close": 5.7, "volume": 17241.0}, {"date": "2022-01-14", "close": 5.8, "volume": 6122.0}, {"date": "2022-01-17", "close": 5.81, "volume": 31299.0}, {"date": "2022-01-18", "close": 5.75, "volume": 43716.0}, {"date": "2022-01-19", "close": 5.67, "volume": 9574.0}, {"date": "2022-01-20", "close": 5.55, "volume": 10400.0}, {"date": "2022-01-21", "close": 5.31, "volume": 18200.0}, {"date": "2022-01-24", "close": 5.05, "volume": 24238.0}, {"date": "2022-01-25", "close": 4.82, "volume": 30289.0}, {"date": "2022-01-27", "close": 4.995, "volume": 60383.0}, {"date": "2022-01-28", "close": 4.88, "volume": 15154.0}, {"date": "2022-01-31", "close": 5.02, "volume": 38630.0}, {"date": "2022-02-01", "close": 5.01, "volume": 5352.0}, {"date": "2022-02-02", "close": 4.9, "volume": 13211.0}, {"date": "2022-02-03", "close": 4.5, "volume": 60040.0}, {"date": "2022-02-04", "close": 4.83, "volume": 34034.0}, {"date": "2022-02-07", "close": 4.76, "volume": 18383.0}, {"date": "2022-02-08", "close": 4.98, "volume": 68710.0}, {"date": "2022-02-09", "close": 5.17, "volume": 21943.0}, {"date": "2022-02-10", "close": 5.14, "volume": 28167.0}, {"date": "2022-02-11", "close": 4.96, "volume": 37461.0}, {"date": "2022-02-14", "close": 4.72, "volume": 12605.0}, {"date": "2022-02-15", "close": 4.75, "volume": 3808.0}, {"date": "2022-02-16", "close": 4.93, "volume": 22300.0}, {"date": "2022-02-17", "close": 4.93, "volume": 8075.0}, {"date": "2022-02-18", "close": 4.7, "volume": 5684.0}, {"date": "2022-02-21", "close": 4.5, "volume": 48971.0}, {"date": "2022-02-22", "close": 4.6, "volume": 8395.0}, {"date": "2022-02-23", "close": 4.92, "volume": 20012.0}, {"date": "2022-02-24", "close": 4.53, "volume": 14500.0}, {"date": "2022-02-25", "close": 4.49, "volume": 15515.0}, {"date": "2022-02-28", "close": 4.47, "volume": 27826.0}, {"date": "2022-03-01", "close": 4.4, "volume": 2998.0}, {"date": "2022-03-02", "close": 4.48, "volume": 520924.0}, {"date": "2022-03-03", "close": 4.51, "volume": 13372.0}, {"date": "2022-03-04", "close": 4.52, "volume": 3858.0}, {"date": "2022-03-07", "close": 4.15, "volume": 45561.0}, {"date": "2022-03-08", "close": 4.05, "volume": 15226.0}, {"date": "2022-03-09", "close": 4.35, "volume": 5323.0}, {"date": "2022-03-10", "close": 4.33, "volume": 5737.0}, {"date": "2022-03-11", "close": 4.35, "volume": 16299.0}, {"date": "2022-03-14", "close": 4.41, "volume": 2045.0}, {"date": "2022-03-15", "close": 4.08, "volume": 19421.0}, {"date": "2022-03-16", "close": 4.3, "volume": 1365.0}, {"date": "2022-03-17", "close": 4.3, "volume": 19174.0}, {"date": "2022-03-18", "close": 4.3, "volume": 10142.0}, {"date": "2022-03-21", "close": 4.19, "volume": 10067.0}, {"date": "2022-03-22", "close": 4.19, "volume": 11417.0}, {"date": "2022-03-23", "close": 4.2, "volume": 15351.0}, {"date": "2022-03-24", "close": 4.155, "volume": 60856.0}, {"date": "2022-03-25", "close": 4.28, "volume": 1242.0}, {"date": "2022-03-28", "close": 4.27, "volume": 10847.0}, {"date": "2022-03-30", "close": 4.22, "volume": 8173.0}, {"date": "2022-03-31", "close": 4.34, "volume": 9794.0}, {"date": "2022-04-01", "close": 4.31, "volume": 1543.0}, {"date": "2022-04-04", "close": 4.5, "volume": 4563.0}, {"date": "2022-04-05", "close": 4.4, "volume": 4670.0}, {"date": "2022-04-06", "close": 4.59, "volume": 17236.0}, {"date": "2022-04-07", "close": 4.67, "volume": 30682.0}, {"date": "2022-04-08", "close": 4.75, "volume": 4367.0}, {"date": "2022-04-11", "close": 4.52, "volume": 18451.0}, {"date": "2022-04-12", "close": 4.3, "volume": 22512.0}, {"date": "2022-04-13", "close": 4.4, "volume": 780.0}, {"date": "2022-04-14", "close": 4.25, "volume": 55605.0}, {"date": "2022-04-19", "close": 4.09, "volume": 7869.0}, {"date": "2022-04-20", "close": 4.06, "volume": 7849.0}, {"date": "2022-04-21", "close": 4.1, "volume": 88649.0}, {"date": "2022-04-22", "close": 4.3, "volume": 14638.0}, {"date": "2022-04-26", "close": 4.42, "volume": 9705.0}, {"date": "2022-04-27", "close": 4.4, "volume": 13245.0}, {"date": "2022-04-28", "close": 4.63, "volume": 10813.0}, {"date": "2022-04-29", "close": 4.54, "volume": 14855.0}, {"date": "2022-05-02", "close": 4.67, "volume": 4927.0}, {"date": "2022-05-03", "close": 4.31, "volume": 2573.0}, {"date": "2022-05-04", "close": 4.47, "volume": 21768.0}, {"date": "2022-05-05", "close": 4.49, "volume": 2248.0}, {"date": "2022-05-06", "close": 4.58, "volume": 7290.0}, {"date": "2022-05-09", "close": 4.45, "volume": 1655.0}, {"date": "2022-05-10", "close": 4.35, "volume": 8887.0}, {"date": "2022-05-11", "close": 4.28, "volume": 4329.0}, {"date": "2022-05-12", "close": 4.3, "volume": 7282.0}, {"date": "2022-05-13", "close": 4.34, "volume": 3266.0}, {"date": "2022-05-16", "close": 4.19, "volume": 39451.0}, {"date": "2022-05-17", "close": 4.28, "volume": 987.0}, {"date": "2022-05-18", "close": 4.07, "volume": 27534.0}, {"date": "2022-05-19", "close": 3.75, "volume": 23721.0}, {"date": "2022-05-20", "close": 3.66, "volume": 45420.0}, {"date": "2022-05-23", "close": 3.78, "volume": 6137.0}, {"date": "2022-05-24", "close": 3.69, "volume": 13088.0}, {"date": "2022-05-25", "close": 3.35, "volume": 17497.0}, {"date": "2022-05-26", "close": 3.38, "volume": 25361.0}, {"date": "2022-05-27", "close": 3.26, "volume": 37884.0}, {"date": "2022-05-30", "close": 3.27, "volume": 55963.0}, {"date": "2022-05-31", "close": 3.18, "volume": 17349.0}, {"date": "2022-06-01", "close": 3.27, "volume": 10795.0}, {"date": "2022-06-02", "close": 3.27, "volume": 4219.0}, {"date": "2022-06-03", "close": 3.29, "volume": 5201.0}, {"date": "2022-06-06", "close": 3.1, "volume": 6854.0}, {"date": "2022-06-07", "close": 3.23, "volume": 38034.0}, {"date": "2022-06-08", "close": 3.35, "volume": 38367.0}, {"date": "2022-06-09", "close": 3.4, "volume": 10236.0}, {"date": "2022-06-10", "close": 3.39, "volume": 9312.0}, {"date": "2022-06-14", "close": 3.15, "volume": 8708.0}, {"date": "2022-06-15", "close": 3.1, "volume": 10232.0}, {"date": "2022-06-16", "close": 3.37, "volume": 11031.0}, {"date": "2022-06-17", "close": 3.15, "volume": 8923.0}, {"date": "2022-06-20", "close": 3.15, "volume": 7689.0}, {"date": "2022-06-21", "close": 3.27, "volume": 12280.0}, {"date": "2022-06-22", "close": 3.36, "volume": 3122.0}, {"date": "2022-06-23", "close": 3.36, "volume": 11934.0}, {"date": "2022-06-24", "close": 3.2, "volume": 31889.0}, {"date": "2022-06-27", "close": 3.45, "volume": 581.0}, {"date": "2022-06-28", "close": 3.44, "volume": 16800.0}, {"date": "2022-06-29", "close": 3.42, "volume": 4840.0}, {"date": "2022-06-30", "close": 3.3, "volume": 12766.0}, {"date": "2022-07-04", "close": 3.31, "volume": 1849.0}, {"date": "2022-07-05", "close": 3.37, "volume": 2935.0}, {"date": "2022-07-06", "close": 3.55, "volume": 5387.0}, {"date": "2022-07-07", "close": 3.75, "volume": 2311.0}, {"date": "2022-07-08", "close": 3.8, "volume": 29506.0}, {"date": "2022-07-11", "close": 3.74, "volume": 11358.0}, {"date": "2022-07-12", "close": 3.63, "volume": 9135.0}, {"date": "2022-07-13", "close": 3.64, "volume": 1315.0}, {"date": "2022-07-14", "close": 3.6, "volume": 8013.0}, {"date": "2022-07-15", "close": 3.55, "volume": 193.0}, {"date": "2022-07-18", "close": 3.53, "volume": 10023.0}, {"date": "2022-07-19", "close": 3.5, "volume": 5998.0}, {"date": "2022-07-20", "close": 3.61, "volume": 15086.0}, {"date": "2022-07-22", "close": 3.46, "volume": 8286.0}, {"date": "2022-07-25", "close": 3.57, "volume": 8718.0}, {"date": "2022-07-26", "close": 3.31, "volume": 3357.0}, {"date": "2022-07-27", "close": 3.21, "volume": 3590.0}, {"date": "2022-07-28", "close": 3.4, "volume": 999.0}, {"date": "2022-07-29", "close": 3.56, "volume": 2687.0}, {"date": "2022-08-01", "close": 3.34, "volume": 5872.0}, {"date": "2022-08-02", "close": 3.25, "volume": 2476.0}, {"date": "2022-08-03", "close": 3.26, "volume": 5726.0}, {"date": "2022-08-04", "close": 3.3, "volume": 41244.0}, {"date": "2022-08-05", "close": 3.25, "volume": 1490.0}, {"date": "2022-08-08", "close": 3.26, "volume": 2476.0}, {"date": "2022-08-09", "close": 3.15, "volume": 10664.0}, {"date": "2022-08-10", "close": 3.23, "volume": 25586.0}, {"date": "2022-08-11", "close": 3.25, "volume": 3202.0}, {"date": "2022-08-12", "close": 3.25, "volume": 10019.0}, {"date": "2022-08-15", "close": 3.33, "volume": 6423.0}, {"date": "2022-08-16", "close": 3.27, "volume": 2237.0}, {"date": "2022-08-17", "close": 3.34, "volume": 8227.0}, {"date": "2022-08-18", "close": 3.39, "volume": 7980.0}, {"date": "2022-08-19", "close": 3.43, "volume": 13688.0}, {"date": "2022-08-22", "close": 3.27, "volume": 10896.0}, {"date": "2022-08-23", "close": 3.25, "volume": 121694.0}, {"date": "2022-08-24", "close": 3.24, "volume": 32568.0}, {"date": "2022-08-25", "close": 3.15, "volume": 7663.0}, {"date": "2022-08-26", "close": 3.37, "volume": 10016.0}, {"date": "2022-08-29", "close": 3.11, "volume": 5864.0}, {"date": "2022-08-30", "close": 3.15, "volume": 3139.0}, {"date": "2022-08-31", "close": 3.36, "volume": 11648.0}, {"date": "2022-09-01", "close": 3.25, "volume": 2973.0}, {"date": "2022-09-02", "close": 3.28, "volume": 1403.0}, {"date": "2022-09-05", "close": 3.41, "volume": 2112.0}, {"date": "2022-09-06", "close": 3.28, "volume": 2010.0}, {"date": "2022-09-07", "close": 3.36, "volume": 3298.0}, {"date": "2022-09-08", "close": 3.24, "volume": 1222.0}, {"date": "2022-09-09", "close": 3.32, "volume": 2500.0}, {"date": "2022-09-12", "close": 3.27, "volume": 6534.0}, {"date": "2022-09-13", "close": 3.3, "volume": 7690.0}, {"date": "2022-09-14", "close": 3.32, "volume": 117.0}, {"date": "2022-09-15", "close": 3.34, "volume": 300.0}, {"date": "2022-09-16", "close": 3.35, "volume": 6489.0}, {"date": "2022-09-19", "close": 3.34, "volume": 41.0}, {"date": "2022-09-20", "close": 3.1, "volume": 6891.0}, {"date": "2022-09-21", "close": 3.07, "volume": 1939.0}, {"date": "2022-09-23", "close": 3.04, "volume": 1515.0}, {"date": "2022-09-27", "close": 2.6, "volume": 26963.0}, {"date": "2022-09-28", "close": 2.63, "volume": 32785.0}, {"date": "2022-09-29", "close": 2.71, "volume": 4137.0}, {"date": "2022-09-30", "close": 2.65, "volume": 11060.0}, {"date": "2022-10-03", "close": 2.77, "volume": 4221.0}, {"date": "2022-10-04", "close": 2.72, "volume": 3615.0}, {"date": "2022-10-05", "close": 2.91, "volume": 22281.0}, {"date": "2022-10-07", "close": 2.61, "volume": 7551.0}, {"date": "2022-10-10", "close": 2.62, "volume": 9182.0}, {"date": "2022-10-11", "close": 2.6, "volume": 6032.0}, {"date": "2022-10-12", "close": 2.61, "volume": 2634.0}, {"date": "2022-10-13", "close": 2.49, "volume": 1.0}, {"date": "2022-10-14", "close": 2.58, "volume": 1900.0}, {"date": "2022-10-17", "close": 2.74, "volume": 978.0}, {"date": "2022-10-18", "close": 2.75, "volume": 503.0}, {"date": "2022-10-19", "close": 2.75, "volume": 1002.0}, {"date": "2022-10-20", "close": 2.71, "volume": 300.0}, {"date": "2022-10-21", "close": 2.68, "volume": 1071.0}, {"date": "2022-10-24", "close": 2.68, "volume": 171.0}, {"date": "2022-10-25", "close": 2.75, "volume": 3007.0}, {"date": "2022-10-26", "close": 2.71, "volume": 5709.0}, {"date": "2022-10-27", "close": 2.68, "volume": 1686.0}, {"date": "2022-10-28", "close": 2.62, "volume": 6316.0}, {"date": "2022-10-31", "close": 2.7, "volume": 507.0}, {"date": "2022-11-01", "close": 2.71, "volume": 2194.0}, {"date": "2022-11-04", "close": 2.6, "volume": 1300.0}, {"date": "2022-11-07", "close": 2.51, "volume": 2714.0}, {"date": "2022-11-08", "close": 2.47, "volume": 8830.0}, {"date": "2022-11-09", "close": 2.48, "volume": 3947.0}, {"date": "2022-11-10", "close": 2.48, "volume": 4.0}, {"date": "2022-11-11", "close": 2.4, "volume": 16323.0}, {"date": "2022-11-14", "close": 2.37, "volume": 9962.0}, {"date": "2022-11-15", "close": 2.32, "volume": 7782.0}, {"date": "2022-11-16", "close": 2.32, "volume": 5575.0}, {"date": "2022-11-17", "close": 2.36, "volume": 14158.0}, {"date": "2022-11-18", "close": 2.29, "volume": 4414.0}, {"date": "2022-11-21", "close": 2.29, "volume": 2219.0}, {"date": "2022-11-22", "close": 2.38, "volume": 340.0}, {"date": "2022-11-23", "close": 2.3, "volume": 27436.0}, {"date": "2022-11-24", "close": 2.32, "volume": 3.0}, {"date": "2022-11-28", "close": 2.3, "volume": 300.0}, {"date": "2022-11-29", "close": 2.21, "volume": 1472.0}, {"date": "2022-11-30", "close": 2.18, "volume": 5929.0}, {"date": "2022-12-01", "close": 2.3, "volume": 801.0}, {"date": "2022-12-02", "close": 2.41, "volume": 2237.0}, {"date": "2022-12-05", "close": 2.5, "volume": 4271.0}, {"date": "2022-12-07", "close": 2.5, "volume": 33890.0}, {"date": "2022-12-08", "close": 2.44, "volume": 6905.0}, {"date": "2022-12-09", "close": 2.36, "volume": 2117.0}, {"date": "2022-12-12", "close": 2.32, "volume": 2500.0}, {"date": "2022-12-13", "close": 2.3, "volume": 11530.0}, {"date": "2022-12-14", "close": 2.4, "volume": 12253.0}, {"date": "2022-12-15", "close": 2.38, "volume": 699.0}, {"date": "2022-12-16", "close": 2.3, "volume": 39659.0}, {"date": "2022-12-19", "close": 2.17, "volume": 760.0}, {"date": "2022-12-20", "close": 2.15, "volume": 26.0}, {"date": "2022-12-21", "close": 2.21, "volume": 1954.0}, {"date": "2022-12-22", "close": 2.23, "volume": 5.0}, {"date": "2022-12-28", "close": 2.2, "volume": 4179.0}, {"date": "2022-12-29", "close": 2.22, "volume": 151.0}, {"date": "2022-12-30", "close": 2.23, "volume": 509.0}, {"date": "2023-01-04", "close": 2.2, "volume": 37.0}, {"date": "2023-01-05", "close": 2.19, "volume": 5.0}, {"date": "2023-01-06", "close": 2.17, "volume": 3637.0}, {"date": "2023-01-11", "close": 2.13, "volume": 2732.0}, {"date": "2023-01-12", "close": 2.02, "volume": 9710.0}, {"date": "2023-01-13", "close": 2.03, "volume": 9771.0}, {"date": "2023-01-16", "close": 2.08, "volume": 7942.0}, {"date": "2023-01-17", "close": 2.01, "volume": 15171.0}, {"date": "2023-01-18", "close": 2.05, "volume": 7920.0}, {"date": "2023-01-19", "close": 1.96, "volume": 2558.0}, {"date": "2023-01-20", "close": 1.89, "volume": 10323.0}, {"date": "2023-01-23", "close": 2.03, "volume": 80180.0}, {"date": "2023-01-24", "close": 2.19, "volume": 84845.0}, {"date": "2023-01-25", "close": 2.21, "volume": 70096.0}, {"date": "2023-01-27", "close": 2.28, "volume": 12241.0}, {"date": "2023-01-30", "close": 2.41, "volume": 12786.0}, {"date": "2023-01-31", "close": 2.4, "volume": 7902.0}, {"date": "2023-02-01", "close": 2.37, "volume": 13090.0}, {"date": "2023-02-02", "close": 2.47, "volume": 11639.0}, {"date": "2023-02-03", "close": 2.52, "volume": 34226.0}, {"date": "2023-02-06", "close": 2.46, "volume": 11580.0}, {"date": "2023-02-07", "close": 2.45, "volume": 15054.0}, {"date": "2023-02-08", "close": 2.47, "volume": 15401.0}, {"date": "2023-02-09", "close": 2.45, "volume": 3801.0}, {"date": "2023-02-10", "close": 2.42, "volume": 1605.0}, {"date": "2023-02-13", "close": 2.45, "volume": 28793.0}, {"date": "2023-02-14", "close": 2.58, "volume": 34547.0}, {"date": "2023-02-15", "close": 2.5, "volume": 11003.0}, {"date": "2023-02-16", "close": 2.51, "volume": 4.0}, {"date": "2023-02-17", "close": 2.45, "volume": 5849.0}, {"date": "2023-02-20", "close": 2.25, "volume": 57069.0}, {"date": "2023-02-21", "close": 2.15, "volume": 19049.0}, {"date": "2023-02-22", "close": 2.08, "volume": 20709.0}, {"date": "2023-02-23", "close": 2.08, "volume": 4104.0}, {"date": "2023-02-24", "close": 2.25, "volume": 5728.0}, {"date": "2023-02-27", "close": 2.04, "volume": 26600.0}, {"date": "2023-02-28", "close": 2.14, "volume": 2386.0}, {"date": "2023-03-03", "close": 2.21, "volume": 1338.0}, {"date": "2023-03-06", "close": 2.17, "volume": 2597.0}, {"date": "2023-03-07", "close": 2.19, "volume": 265.0}, {"date": "2023-03-08", "close": 2.12, "volume": 1903.0}, {"date": "2023-03-09", "close": 2.14, "volume": 1882.0}, {"date": "2023-03-13", "close": 2.14, "volume": 8176.0}, {"date": "2023-03-14", "close": 2.37, "volume": 14493.0}, {"date": "2023-03-15", "close": 2.33, "volume": 10811.0}, {"date": "2023-03-16", "close": 2.28, "volume": 2930.0}, {"date": "2023-03-17", "close": 2.18, "volume": 25385.0}, {"date": "2023-03-20", "close": 2.23, "volume": 1656.0}, {"date": "2023-03-21", "close": 2.14, "volume": 13845.0}, {"date": "2023-03-22", "close": 2.02, "volume": 12569.0}, {"date": "2023-03-23", "close": 2.09, "volume": 6042.0}, {"date": "2023-03-24", "close": 2.23, "volume": 2249.0}, {"date": "2023-03-27", "close": 2.15, "volume": 17292.0}, {"date": "2023-03-28", "close": 2.1, "volume": 3354.0}, {"date": "2023-03-29", "close": 1.97, "volume": 18727.0}, {"date": "2023-03-30", "close": 2.13, "volume": 16326.0}, {"date": "2023-03-31", "close": 2.14, "volume": 3386.0}, {"date": "2023-04-03", "close": 2.18, "volume": 4718.0}, {"date": "2023-04-04", "close": 2.12, "volume": 1415.0}, {"date": "2023-04-05", "close": 2.05, "volume": 1633.0}, {"date": "2023-04-06", "close": 2.0, "volume": 6070.0}, {"date": "2023-04-11", "close": 2.03, "volume": 7465.0}, {"date": "2023-04-12", "close": 1.94, "volume": 14398.0}, {"date": "2023-04-13", "close": 1.9, "volume": 5993.0}, {"date": "2023-04-14", "close": 1.925, "volume": 14177.0}, {"date": "2023-04-17", "close": 1.93, "volume": 18778.0}, {"date": "2023-04-18", "close": 1.99, "volume": 60248.0}, {"date": "2023-04-19", "close": 1.915, "volume": 1027.0}, {"date": "2023-04-20", "close": 2.0, "volume": 7669.0}, {"date": "2023-04-21", "close": 1.88, "volume": 11671.0}, {"date": "2023-04-24", "close": 1.9, "volume": 1918.0}, {"date": "2023-04-26", "close": 1.905, "volume": 7919.0}, {"date": "2023-04-27", "close": 1.9, "volume": 20542.0}, {"date": "2023-04-28", "close": 1.92, "volume": 26746.0}, {"date": "2023-05-01", "close": 1.955, "volume": 4338.0}, {"date": "2023-05-02", "close": 2.0, "volume": 10310.0}, {"date": "2023-05-03", "close": 2.11, "volume": 18064.0}, {"date": "2023-05-04", "close": 2.08, "volume": 1050.0}, {"date": "2023-05-05", "close": 2.11, "volume": 4999.0}, {"date": "2023-05-08", "close": 2.13, "volume": 4597.0}, {"date": "2023-05-09", "close": 2.15, "volume": 18447.0}, {"date": "2023-05-10", "close": 2.1, "volume": 7635.0}, {"date": "2023-05-11", "close": 2.15, "volume": 19642.0}, {"date": "2023-05-12", "close": 2.1, "volume": 14380.0}, {"date": "2023-05-15", "close": 2.19, "volume": 31471.0}, {"date": "2023-05-16", "close": 2.12, "volume": 13387.0}, {"date": "2023-05-17", "close": 2.92, "volume": 388049.0}, {"date": "2023-05-18", "close": 3.1, "volume": 80520.0}, {"date": "2023-05-19", "close": 3.0, "volume": 14104.0}, {"date": "2023-05-22", "close": 3.2, "volume": 11962.0}, {"date": "2023-05-23", "close": 2.93, "volume": 18383.0}, {"date": "2023-05-24", "close": 2.88, "volume": 24387.0}, {"date": "2023-05-25", "close": 2.88, "volume": 3780.0}, {"date": "2023-05-26", "close": 2.84, "volume": 7074.0}, {"date": "2023-05-29", "close": 2.83, "volume": 17742.0}, {"date": "2023-05-30", "close": 2.83, "volume": 4042.0}, {"date": "2023-05-31", "close": 2.84, "volume": 6918.0}, {"date": "2023-06-01", "close": 2.98, "volume": 114020.0}, {"date": "2023-06-02", "close": 2.93, "volume": 10555.0}, {"date": "2023-06-05", "close": 2.9, "volume": 22290.0}, {"date": "2023-06-06", "close": 2.94, "volume": 14453.0}, {"date": "2023-06-07", "close": 2.91, "volume": 8511.0}, {"date": "2023-06-08", "close": 3.01, "volume": 17314.0}, {"date": "2023-06-09", "close": 3.08, "volume": 5328.0}, {"date": "2023-06-13", "close": 3.21, "volume": 28813.0}, {"date": "2023-06-14", "close": 3.16, "volume": 21564.0}, {"date": "2023-06-15", "close": 3.3, "volume": 5489.0}, {"date": "2023-06-16", "close": 3.3, "volume": 3843.0}, {"date": "2023-06-19", "close": 3.28, "volume": 5687.0}, {"date": "2023-06-20", "close": 3.32, "volume": 2404.0}, {"date": "2023-06-21", "close": 3.28, "volume": 1321.0}, {"date": "2023-06-22", "close": 3.32, "volume": 10874.0}, {"date": "2023-06-23", "close": 3.3, "volume": 27440.0}, {"date": "2023-06-26", "close": 3.19, "volume": 23968.0}, {"date": "2023-06-27", "close": 3.33, "volume": 13449.0}, {"date": "2023-06-28", "close": 3.11, "volume": 9672.0}, {"date": "2023-06-29", "close": 3.36, "volume": 19938.0}, {"date": "2023-06-30", "close": 3.42, "volume": 25699.0}, {"date": "2023-07-03", "close": 3.58, "volume": 9701.0}, {"date": "2023-07-04", "close": 3.5, "volume": 3456.0}, {"date": "2023-07-05", "close": 3.6, "volume": 8222.0}, {"date": "2023-07-06", "close": 3.63, "volume": 13363.0}, {"date": "2023-07-07", "close": 3.61, "volume": 10186.0}, {"date": "2023-07-10", "close": 3.74, "volume": 5905.0}, {"date": "2023-07-11", "close": 3.62, "volume": 10752.0}, {"date": "2023-07-12", "close": 3.56, "volume": 3938.0}, {"date": "2023-07-13", "close": 3.59, "volume": 13468.0}, {"date": "2023-07-14", "close": 3.53, "volume": 4661.0}, {"date": "2023-07-17", "close": 3.73, "volume": 5062.0}, {"date": "2023-07-18", "close": 3.79, "volume": 7294.0}, {"date": "2023-07-19", "close": 3.6, "volume": 4173.0}, {"date": "2023-07-20", "close": 3.81, "volume": 3828.0}, {"date": "2023-07-21", "close": 3.72, "volume": 1903.0}, {"date": "2023-07-24", "close": 3.72, "volume": 6262.0}, {"date": "2023-07-25", "close": 3.72, "volume": 57840.0}, {"date": "2023-07-26", "close": 3.8, "volume": 11238.0}, {"date": "2023-07-27", "close": 3.68, "volume": 1268.0}, {"date": "2023-07-28", "close": 3.74, "volume": 5842.0}, {"date": "2023-07-31", "close": 3.7, "volume": 27905.0}, {"date": "2023-08-01", "close": 3.72, "volume": 23582.0}, {"date": "2023-08-02", "close": 3.58, "volume": 13335.0}, {"date": "2023-08-03", "close": 3.635, "volume": 7098.0}, {"date": "2023-08-04", "close": 3.63, "volume": 1761.0}, {"date": "2023-08-07", "close": 3.6, "volume": 6748.0}, {"date": "2023-08-08", "close": 3.6, "volume": 2504.0}, {"date": "2023-08-09", "close": 3.6, "volume": 2090.0}, {"date": "2023-08-10", "close": 3.62, "volume": 1845.0}, {"date": "2023-08-11", "close": 3.65, "volume": 3250.0}, {"date": "2023-08-16", "close": 3.7, "volume": 12.0}, {"date": "2023-08-17", "close": 3.84, "volume": 7132.0}, {"date": "2023-08-18", "close": 3.58, "volume": 5872.0}, {"date": "2023-08-22", "close": 3.46, "volume": 20125.0}, {"date": "2023-08-23", "close": 3.5, "volume": 21087.0}, {"date": "2023-08-24", "close": 3.55, "volume": 3493.0}, {"date": "2023-08-25", "close": 3.5, "volume": 18855.0}, {"date": "2023-08-28", "close": 3.5, "volume": 6855.0}, {"date": "2023-08-29", "close": 3.55, "volume": 19473.0}, {"date": "2023-08-30", "close": 3.54, "volume": 9242.0}, {"date": "2023-08-31", "close": 3.63, "volume": 13820.0}, {"date": "2023-09-04", "close": 3.62, "volume": 258.0}, {"date": "2023-09-05", "close": 3.59, "volume": 543.0}, {"date": "2023-09-06", "close": 3.6, "volume": 2561.0}, {"date": "2023-09-08", "close": 3.6, "volume": 1089.0}, {"date": "2023-09-11", "close": 3.53, "volume": 17741.0}, {"date": "2023-09-12", "close": 3.54, "volume": 11579.0}, {"date": "2023-09-13", "close": 3.52, "volume": 103.0}, {"date": "2023-09-15", "close": 3.56, "volume": 1420.0}, {"date": "2023-09-18", "close": 3.69, "volume": 5250.0}, {"date": "2023-09-19", "close": 3.67, "volume": 900.0}, {"date": "2023-09-20", "close": 3.74, "volume": 1898.0}, {"date": "2023-09-21", "close": 3.8, "volume": 1992.0}, {"date": "2023-09-22", "close": 3.86, "volume": 14246.0}, {"date": "2023-09-25", "close": 3.95, "volume": 11652.0}, {"date": "2023-09-26", "close": 3.98, "volume": 2118.0}, {"date": "2023-09-27", "close": 4.0, "volume": 5871.0}, {"date": "2023-09-28", "close": 4.07, "volume": 23576.0}, {"date": "2023-09-29", "close": 4.0, "volume": 5360.0}, {"date": "2023-10-02", "close": 3.95, "volume": 9536.0}, {"date": "2023-10-03", "close": 3.9, "volume": 482.0}, {"date": "2023-10-04", "close": 3.96, "volume": 3428.0}, {"date": "2023-10-05", "close": 3.82, "volume": 1093.0}, {"date": "2023-10-06", "close": 3.95, "volume": 760.0}, {"date": "2023-10-09", "close": 3.66, "volume": 83178.0}, {"date": "2023-10-10", "close": 3.81, "volume": 12461.0}, {"date": "2023-10-11", "close": 3.91, "volume": 10389.0}, {"date": "2023-10-12", "close": 3.91, "volume": 5169.0}, {"date": "2023-10-16", "close": 4.0, "volume": 6487.0}, {"date": "2023-10-17", "close": 4.05, "volume": 2590.0}, {"date": "2023-10-18", "close": 3.92, "volume": 10202.0}, {"date": "2023-10-19", "close": 4.01, "volume": 4001.0}, {"date": "2023-10-20", "close": 3.94, "volume": 1959.0}, {"date": "2023-10-25", "close": 3.85, "volume": 17912.0}, {"date": "2023-10-27", "close": 3.77, "volume": 19553.0}, {"date": "2023-10-30", "close": 3.77, "volume": 9281.0}, {"date": "2023-10-31", "close": 3.92, "volume": 70.0}, {"date": "2023-11-01", "close": 3.9, "volume": 705.0}, {"date": "2023-11-02", "close": 3.99, "volume": 15926.0}, {"date": "2023-11-06", "close": 3.85, "volume": 1000.0}, {"date": "2023-11-07", "close": 3.99, "volume": 15607.0}, {"date": "2023-11-08", "close": 4.01, "volume": 7.0}, {"date": "2023-11-09", "close": 3.95, "volume": 26481.0}, {"date": "2023-11-10", "close": 4.0, "volume": 4328.0}, {"date": "2023-11-13", "close": 4.2, "volume": 23497.0}, {"date": "2023-11-14", "close": 4.2, "volume": 14065.0}, {"date": "2023-11-15", "close": 4.25, "volume": 78439.0}, {"date": "2023-11-16", "close": 4.04, "volume": 24396.0}, {"date": "2023-11-17", "close": 3.99, "volume": 12797.0}, {"date": "2023-11-20", "close": 4.01, "volume": 47657.0}, {"date": "2023-11-21", "close": 3.83, "volume": 7949.0}, {"date": "2023-11-22", "close": 3.85, "volume": 25907.0}, {"date": "2023-11-23", "close": 3.88, "volume": 2765.0}, {"date": "2023-11-24", "close": 3.91, "volume": 5746.0}, {"date": "2023-11-27", "close": 3.91, "volume": 3053.0}, {"date": "2023-11-28", "close": 3.84, "volume": 7680.0}, {"date": "2023-11-29", "close": 3.83, "volume": 31876.0}, {"date": "2023-11-30", "close": 3.8, "volume": 6516.0}, {"date": "2023-12-01", "close": 3.81, "volume": 1160.0}, {"date": "2023-12-04", "close": 4.0, "volume": 26277.0}, {"date": "2023-12-05", "close": 3.93, "volume": 12969.0}, {"date": "2023-12-06", "close": 3.91, "volume": 20194.0}, {"date": "2023-12-07", "close": 3.95, "volume": 5876.0}, {"date": "2023-12-08", "close": 3.82, "volume": 1206.0}, {"date": "2023-12-11", "close": 3.9, "volume": 1710.0}, {"date": "2023-12-12", "close": 4.0, "volume": 6105.0}, {"date": "2023-12-13", "close": 3.87, "volume": 9924.0}, {"date": "2023-12-14", "close": 3.88, "volume": 9008.0}, {"date": "2023-12-15", "close": 4.01, "volume": 50604.0}, {"date": "2023-12-18", "close": 3.85, "volume": 12518.0}, {"date": "2023-12-19", "close": 3.81, "volume": 16353.0}, {"date": "2023-12-20", "close": 3.85, "volume": 13046.0}, {"date": "2023-12-21", "close": 3.82, "volume": 6277.0}, {"date": "2023-12-22", "close": 3.75, "volume": 80.0}, {"date": "2023-12-27", "close": 3.715, "volume": 5751.0}, {"date": "2023-12-28", "close": 3.75, "volume": 2793.0}, {"date": "2023-12-29", "close": 3.75, "volume": 6942.0}, {"date": "2024-01-02", "close": 3.73, "volume": 6726.0}, {"date": "2024-01-03", "close": 3.71, "volume": 1069.0}, {"date": "2024-01-05", "close": 3.66, "volume": 20883.0}, {"date": "2024-01-08", "close": 3.74, "volume": 6512.0}, {"date": "2024-01-09", "close": 3.66, "volume": 599.0}, {"date": "2024-01-10", "close": 3.76, "volume": 891.0}, {"date": "2024-01-11", "close": 3.82, "volume": 1511.0}, {"date": "2024-01-12", "close": 3.83, "volume": 1344.0}, {"date": "2024-01-15", "close": 3.83, "volume": 3739.0}, {"date": "2024-01-16", "close": 3.8, "volume": 4821.0}, {"date": "2024-01-17", "close": 3.7, "volume": 1250.0}, {"date": "2024-01-18", "close": 3.71, "volume": 3046.0}, {"date": "2024-01-19", "close": 3.72, "volume": 351.0}, {"date": "2024-01-22", "close": 3.7, "volume": 2450.0}, {"date": "2024-01-23", "close": 3.61, "volume": 10898.0}, {"date": "2024-01-24", "close": 3.64, "volume": 15656.0}, {"date": "2024-01-25", "close": 3.75, "volume": 1795.0}, {"date": "2024-01-29", "close": 3.72, "volume": 5359.0}, {"date": "2024-01-30", "close": 3.81, "volume": 6124.0}, {"date": "2024-01-31", "close": 3.86, "volume": 1786.0}, {"date": "2024-02-01", "close": 3.9, "volume": 2803.0}, {"date": "2024-02-02", "close": 3.97, "volume": 12725.0}, {"date": "2024-02-05", "close": 3.73, "volume": 16532.0}, {"date": "2024-02-06", "close": 3.76, "volume": 15994.0}, {"date": "2024-02-07", "close": 3.8, "volume": 24610.0}, {"date": "2024-02-08", "close": 3.86, "volume": 1947.0}, {"date": "2024-02-09", "close": 3.94, "volume": 6941.0}, {"date": "2024-02-12", "close": 3.93, "volume": 630.0}, {"date": "2024-02-13", "close": 3.93, "volume": 525.0}, {"date": "2024-02-14", "close": 3.85, "volume": 847.0}, {"date": "2024-02-15", "close": 3.85, "volume": 4596.0}, {"date": "2024-02-16", "close": 3.92, "volume": 119625.0}, {"date": "2024-02-19", "close": 3.8, "volume": 3179.0}, {"date": "2024-02-20", "close": 3.94, "volume": 11357.0}, {"date": "2024-02-21", "close": 3.94, "volume": 16250.0}, {"date": "2024-02-22", "close": 3.94, "volume": 1874.0}, {"date": "2024-02-23", "close": 3.95, "volume": 8869.0}, {"date": "2024-02-26", "close": 3.92, "volume": 199.0}, {"date": "2024-02-27", "close": 3.86, "volume": 1623.0}, {"date": "2024-02-28", "close": 3.85, "volume": 448.0}, {"date": "2024-02-29", "close": 3.83, "volume": 6506.0}, {"date": "2024-03-01", "close": 3.82, "volume": 2045.0}, {"date": "2024-03-04", "close": 3.75, "volume": 12895.0}, {"date": "2024-03-05", "close": 3.7, "volume": 924.0}, {"date": "2024-03-06", "close": 3.6, "volume": 12910.0}, {"date": "2024-03-07", "close": 3.6, "volume": 6619.0}, {"date": "2024-03-08", "close": 3.75, "volume": 19977.0}, {"date": "2024-03-11", "close": 3.89, "volume": 4836.0}, {"date": "2024-03-12", "close": 3.7, "volume": 16114.0}, {"date": "2024-03-13", "close": 3.65, "volume": 109059.0}, {"date": "2024-03-14", "close": 3.55, "volume": 20174.0}, {"date": "2024-03-15", "close": 3.53, "volume": 69148.0}, {"date": "2024-03-18", "close": 3.35, "volume": 28777.0}, {"date": "2024-03-19", "close": 3.35, "volume": 7189.0}, {"date": "2024-03-20", "close": 3.38, "volume": 28929.0}, {"date": "2024-03-21", "close": 3.48, "volume": 7957.0}, {"date": "2024-03-22", "close": 3.41, "volume": 9.0}, {"date": "2024-03-25", "close": 3.52, "volume": 19180.0}, {"date": "2024-03-26", "close": 3.55, "volume": 4643.0}, {"date": "2024-03-27", "close": 3.46, "volume": 7179.0}, {"date": "2024-03-28", "close": 3.62, "volume": 14441.0}, {"date": "2024-04-02", "close": 3.37, "volume": 7272.0}, {"date": "2024-04-03", "close": 3.5, "volume": 54742.0}, {"date": "2024-04-04", "close": 3.37, "volume": 4158.0}, {"date": "2024-04-05", "close": 3.36, "volume": 3356.0}, {"date": "2024-04-08", "close": 3.34, "volume": 10400.0}, {"date": "2024-04-09", "close": 3.35, "volume": 545.0}, {"date": "2024-04-10", "close": 3.19, "volume": 37803.0}, {"date": "2024-04-11", "close": 3.27, "volume": 4455.0}, {"date": "2024-04-12", "close": 3.21, "volume": 4324.0}, {"date": "2024-04-15", "close": 3.12, "volume": 13254.0}, {"date": "2024-04-16", "close": 3.05, "volume": 1174.0}, {"date": "2024-04-17", "close": 3.16, "volume": 2948.0}, {"date": "2024-04-18", "close": 3.18, "volume": 5962.0}, {"date": "2024-04-19", "close": 3.18, "volume": 8997.0}, {"date": "2024-04-23", "close": 3.1, "volume": 23050.0}, {"date": "2024-04-24", "close": 3.03, "volume": 20746.0}, {"date": "2024-04-26", "close": 2.93, "volume": 2440.0}, {"date": "2024-04-29", "close": 2.86, "volume": 17879.0}, {"date": "2024-04-30", "close": 3.36, "volume": 27923.0}, {"date": "2024-05-01", "close": 3.1, "volume": 44869.0}, {"date": "2024-05-02", "close": 3.09, "volume": 41512.0}, {"date": "2024-05-03", "close": 3.08, "volume": 19277.0}, {"date": "2024-05-06", "close": 3.1, "volume": 25164.0}, {"date": "2024-05-07", "close": 3.09, "volume": 17488.0}, {"date": "2024-05-08", "close": 3.06, "volume": 29719.0}, {"date": "2024-05-09", "close": 2.98, "volume": 5546.0}, {"date": "2024-05-10", "close": 2.95, "volume": 400.0}, {"date": "2024-05-13", "close": 2.8, "volume": 5239.0}, {"date": "2024-05-14", "close": 2.75, "volume": 6769.0}, {"date": "2024-05-15", "close": 2.75, "volume": 33950.0}, {"date": "2024-05-16", "close": 2.82, "volume": 7487.0}, {"date": "2024-05-17", "close": 3.08, "volume": 3543.0}, {"date": "2024-05-20", "close": 3.09, "volume": 916.0}, {"date": "2024-05-21", "close": 3.06, "volume": 313.0}, {"date": "2024-05-22", "close": 3.0, "volume": 3460.0}, {"date": "2024-05-23", "close": 2.78, "volume": 5232.0}, {"date": "2024-05-27", "close": 3.04, "volume": 896.0}, {"date": "2024-05-28", "close": 2.87, "volume": 8831.0}, {"date": "2024-05-29", "close": 2.88, "volume": 17141.0}, {"date": "2024-05-30", "close": 2.87, "volume": 4608.0}, {"date": "2024-05-31", "close": 2.91, "volume": 21212.0}, {"date": "2024-06-03", "close": 2.8, "volume": 8860.0}, {"date": "2024-06-05", "close": 2.71, "volume": 8954.0}, {"date": "2024-06-06", "close": 2.8, "volume": 1582.0}, {"date": "2024-06-07", "close": 2.75, "volume": 585.0}, {"date": "2024-06-11", "close": 2.7, "volume": 4398.0}, {"date": "2024-06-12", "close": 2.76, "volume": 24184.0}, {"date": "2024-06-13", "close": 2.86, "volume": 557.0}, {"date": "2024-06-18", "close": 2.76, "volume": 3384.0}, {"date": "2024-06-19", "close": 2.72, "volume": 12397.0}, {"date": "2024-06-20", "close": 2.76, "volume": 17900.0}, {"date": "2024-06-21", "close": 2.95, "volume": 20835.0}, {"date": "2024-06-25", "close": 2.9, "volume": 4009.0}, {"date": "2024-06-26", "close": 2.94, "volume": 34.0}, {"date": "2024-06-27", "close": 2.94, "volume": 5043.0}, {"date": "2024-06-28", "close": 2.71, "volume": 43755.0}, {"date": "2024-07-01", "close": 2.93, "volume": 15540.0}, {"date": "2024-07-02", "close": 3.0, "volume": 5973.0}, {"date": "2024-07-03", "close": 3.2, "volume": 4225.0}, {"date": "2024-07-05", "close": 3.12, "volume": 7244.0}, {"date": "2024-07-08", "close": 3.12, "volume": 679.0}, {"date": "2024-07-09", "close": 3.18, "volume": 2.0}, {"date": "2024-07-10", "close": 3.2, "volume": 1020.0}, {"date": "2024-07-11", "close": 3.2, "volume": 2687.0}, {"date": "2024-07-12", "close": 3.2, "volume": 3.0}, {"date": "2024-07-15", "close": 3.23, "volume": 63.0}, {"date": "2024-07-16", "close": 3.2, "volume": 2642.0}, {"date": "2024-07-17", "close": 3.42, "volume": 11277.0}, {"date": "2024-07-19", "close": 3.4, "volume": 21531.0}, {"date": "2024-07-22", "close": 3.42, "volume": 12397.0}, {"date": "2024-07-23", "close": 3.37, "volume": 736.0}, {"date": "2024-07-29", "close": 3.1, "volume": 4721.0}, {"date": "2024-07-30", "close": 3.2, "volume": 1447.0}, {"date": "2024-07-31", "close": 3.28, "volume": 18359.0}, {"date": "2024-08-01", "close": 3.32, "volume": 11856.0}, {"date": "2024-08-02", "close": 3.3, "volume": 10317.0}, {"date": "2024-08-06", "close": 3.17, "volume": 2469.0}, {"date": "2024-08-08", "close": 3.3, "volume": 700.0}, {"date": "2024-08-12", "close": 3.3, "volume": 1060.0}, {"date": "2024-08-13", "close": 3.3, "volume": 61.0}, {"date": "2024-08-14", "close": 3.35, "volume": 1399.0}, {"date": "2024-08-15", "close": 3.3, "volume": 744.0}, {"date": "2024-08-16", "close": 3.42, "volume": 34937.0}, {"date": "2024-08-19", "close": 3.5, "volume": 2550.0}, {"date": "2024-08-21", "close": 3.5, "volume": 1.0}, {"date": "2024-08-26", "close": 3.0, "volume": 1418.0}, {"date": "2024-08-27", "close": 3.02, "volume": 7811.0}, {"date": "2024-08-28", "close": 2.9, "volume": 18055.0}, {"date": "2024-08-30", "close": 2.9, "volume": 2818.0}, {"date": "2024-09-03", "close": 3.1, "volume": 6179.0}, {"date": "2024-09-09", "close": 3.01, "volume": 341.0}, {"date": "2024-09-10", "close": 2.9, "volume": 488.0}, {"date": "2024-09-11", "close": 2.9, "volume": 257.0}, {"date": "2024-09-13", "close": 2.9, "volume": 813.0}, {"date": "2024-09-17", "close": 2.81, "volume": 8308.0}, {"date": "2024-09-18", "close": 2.7, "volume": 952.0}, {"date": "2024-09-19", "close": 3.01, "volume": 6826.0}, {"date": "2024-09-20", "close": 3.08, "volume": 5367.0}, {"date": "2024-09-25", "close": 2.95, "volume": 10553.0}, {"date": "2024-09-26", "close": 2.86, "volume": 2031.0}, {"date": "2024-09-27", "close": 2.72, "volume": 44420.0}, {"date": "2024-09-30", "close": 2.72, "volume": 812.0}, {"date": "2024-10-01", "close": 2.69, "volume": 1057.0}, {"date": "2024-10-03", "close": 2.69, "volume": 6690.0}, {"date": "2024-10-04", "close": 2.6, "volume": 1010.0}, {"date": "2024-10-09", "close": 2.75, "volume": 1002.0}, {"date": "2024-10-10", "close": 2.6, "volume": 954.0}, {"date": "2024-10-11", "close": 2.55, "volume": 12600.0}, {"date": "2024-10-14", "close": 2.6, "volume": 1184.0}, {"date": "2024-10-15", "close": 2.5, "volume": 7148.0}, {"date": "2024-10-16", "close": 2.5, "volume": 2718.0}, {"date": "2024-10-17", "close": 2.57, "volume": 226.0}, {"date": "2024-10-18", "close": 2.52, "volume": 738.0}, {"date": "2024-10-21", "close": 2.45, "volume": 5649.0}, {"date": "2024-10-22", "close": 2.45, "volume": 1077.0}, {"date": "2024-10-23", "close": 2.57, "volume": 805.0}, {"date": "2024-10-24", "close": 2.46, "volume": 2058.0}, {"date": "2024-10-25", "close": 2.5, "volume": 7.0}, {"date": "2024-10-28", "close": 2.46, "volume": 2376.0}, {"date": "2024-10-29", "close": 3.0, "volume": 23457.0}, {"date": "2024-10-30", "close": 3.07, "volume": 24630.0}, {"date": "2024-10-31", "close": 3.1, "volume": 2423.0}, {"date": "2024-11-01", "close": 3.2, "volume": 33808.0}, {"date": "2024-11-04", "close": 3.4, "volume": 7635.0}, {"date": "2024-11-05", "close": 3.4, "volume": 3835.0}, {"date": "2024-11-06", "close": 3.53, "volume": 56614.0}, {"date": "2024-11-07", "close": 3.53, "volume": 8045.0}, {"date": "2024-11-08", "close": 3.55, "volume": 11305.0}, {"date": "2024-11-11", "close": 3.58, "volume": 2.0}, {"date": "2024-11-12", "close": 3.39, "volume": 1738.0}, {"date": "2024-11-13", "close": 3.4, "volume": 11035.0}, {"date": "2024-11-14", "close": 3.3, "volume": 3163.0}, {"date": "2024-11-15", "close": 3.26, "volume": 1768.0}, {"date": "2024-11-18", "close": 3.38, "volume": 1113.0}, {"date": "2024-11-19", "close": 3.37, "volume": 2107.0}, {"date": "2024-11-20", "close": 3.37, "volume": 1392.0}, {"date": "2024-11-21", "close": 3.5, "volume": 5348.0}, {"date": "2024-11-22", "close": 3.5, "volume": 10000.0}, {"date": "2024-11-25", "close": 3.6, "volume": 7156.0}, {"date": "2024-11-27", "close": 3.4, "volume": 4400.0}, {"date": "2024-11-28", "close": 3.3, "volume": 733.0}, {"date": "2024-12-02", "close": 3.25, "volume": 7512.0}, {"date": "2024-12-03", "close": 3.39, "volume": 3638.0}, {"date": "2024-12-04", "close": 3.39, "volume": 295.0}, {"date": "2024-12-05", "close": 3.4, "volume": 9961.0}, {"date": "2024-12-06", "close": 3.45, "volume": 689.0}, {"date": "2024-12-09", "close": 3.51, "volume": 18354.0}, {"date": "2024-12-10", "close": 3.51, "volume": 11601.0}, {"date": "2024-12-11", "close": 3.34, "volume": 2720.0}, {"date": "2024-12-12", "close": 3.41, "volume": 4657.0}, {"date": "2024-12-13", "close": 3.36, "volume": 1788.0}, {"date": "2024-12-16", "close": 3.27, "volume": 962.0}, {"date": "2024-12-17", "close": 3.31, "volume": 2729.0}, {"date": "2024-12-18", "close": 3.32, "volume": 2.0}, {"date": "2024-12-19", "close": 3.33, "volume": 5.0}, {"date": "2024-12-20", "close": 3.34, "volume": 5706.0}, {"date": "2024-12-23", "close": 3.35, "volume": 5.0}, {"date": "2024-12-27", "close": 3.35, "volume": 688.0}, {"date": "2024-12-30", "close": 3.49, "volume": 1204.0}, {"date": "2025-01-06", "close": 3.5, "volume": 4751.0}, {"date": "2025-01-07", "close": 3.5, "volume": 281.0}, {"date": "2025-01-08", "close": 3.37, "volume": 1971.0}, {"date": "2025-01-09", "close": 3.35, "volume": 567.0}, {"date": "2025-01-10", "close": 3.39, "volume": 277.0}, {"date": "2025-01-13", "close": 3.36, "volume": 586.0}, {"date": "2025-01-17", "close": 3.36, "volume": 2.0}, {"date": "2025-01-21", "close": 3.0, "volume": 1371.0}, {"date": "2025-01-22", "close": 2.99, "volume": 1194.0}, {"date": "2025-01-23", "close": 3.3, "volume": 1390.0}, {"date": "2025-01-24", "close": 3.39, "volume": 1471.0}, {"date": "2025-01-28", "close": 3.4, "volume": 3865.0}, {"date": "2025-02-03", "close": 3.37, "volume": 2.0}, {"date": "2025-02-04", "close": 3.37, "volume": 1300.0}, {"date": "2025-02-05", "close": 3.0, "volume": 750.0}, {"date": "2025-02-07", "close": 3.06, "volume": 1570.0}, {"date": "2025-02-10", "close": 3.17, "volume": 543.0}, {"date": "2025-02-11", "close": 3.27, "volume": 604.0}, {"date": "2025-02-12", "close": 3.25, "volume": 1642.0}, {"date": "2025-02-13", "close": 3.3, "volume": 2866.0}, {"date": "2025-02-14", "close": 3.25, "volume": 1850.0}, {"date": "2025-02-17", "close": 3.23, "volume": 1924.0}, {"date": "2025-02-18", "close": 3.4, "volume": 8775.0}, {"date": "2025-02-19", "close": 3.5, "volume": 8943.0}, {"date": "2025-02-21", "close": 3.5, "volume": 6.0}, {"date": "2025-02-24", "close": 3.5, "volume": 2.0}, {"date": "2025-02-25", "close": 3.5, "volume": 2674.0}, {"date": "2025-02-27", "close": 3.26, "volume": 685.0}, {"date": "2025-03-03", "close": 2.97, "volume": 4403.0}, {"date": "2025-03-04", "close": 3.11, "volume": 877.0}, {"date": "2025-03-05", "close": 3.24, "volume": 2516.0}, {"date": "2025-03-06", "close": 3.265, "volume": 1508.0}, {"date": "2025-03-07", "close": 3.2, "volume": 5839.0}, {"date": "2025-03-10", "close": 3.2, "volume": 387.0}, {"date": "2025-03-11", "close": 3.37, "volume": 32979.0}, {"date": "2025-03-12", "close": 3.35, "volume": 2073.0}, {"date": "2025-03-13", "close": 3.34, "volume": 165.0}, {"date": "2025-03-14", "close": 3.55, "volume": 69661.0}, {"date": "2025-03-17", "close": 3.55, "volume": 312.0}, {"date": "2025-03-18", "close": 3.2, "volume": 1000.0}, {"date": "2025-03-19", "close": 3.33, "volume": 10291.0}, {"date": "2025-03-21", "close": 3.51, "volume": 15330.0}, {"date": "2025-03-24", "close": 3.51, "volume": 210.0}, {"date": "2025-03-25", "close": 3.5, "volume": 3836.0}, {"date": "2025-03-26", "close": 3.5, "volume": 287.0}, {"date": "2025-03-27", "close": 3.31, "volume": 14312.0}, {"date": "2025-03-28", "close": 3.35, "volume": 275.0}, {"date": "2025-03-31", "close": 3.55, "volume": 13180.0}, {"date": "2025-04-01", "close": 3.6, "volume": 13423.0}, {"date": "2025-04-07", "close": 3.5, "volume": 2.0}, {"date": "2025-04-08", "close": 3.3, "volume": 7998.0}, {"date": "2025-04-09", "close": 3.3, "volume": 7.0}, {"date": "2025-04-10", "close": 3.01, "volume": 167.0}, {"date": "2025-04-11", "close": 2.85, "volume": 1037.0}, {"date": "2025-04-14", "close": 3.05, "volume": 4299.0}, {"date": "2025-04-16", "close": 2.98, "volume": 6928.0}, {"date": "2025-04-17", "close": 2.98, "volume": 2.0}, {"date": "2025-04-22", "close": 2.98, "volume": 19254.0}, {"date": "2025-04-24", "close": 3.21, "volume": 834.0}, {"date": "2025-04-28", "close": 3.21, "volume": 5.0}, {"date": "2025-04-29", "close": 3.48, "volume": 1.0}, {"date": "2025-04-30", "close": 3.49, "volume": 365.0}, {"date": "2025-05-12", "close": 3.15, "volume": 3.0}, {"date": "2025-05-13", "close": 2.88, "volume": 2823.0}, {"date": "2025-05-14", "close": 3.14, "volume": 97.0}, {"date": "2025-05-15", "close": 2.88, "volume": 11.0}, {"date": "2025-05-16", "close": 2.9, "volume": 5.0}, {"date": "2025-05-19", "close": 2.88, "volume": 11567.0}, {"date": "2025-05-20", "close": 2.8, "volume": 13648.0}, {"date": "2025-05-21", "close": 2.76, "volume": 9733.0}, {"date": "2025-05-22", "close": 2.76, "volume": 11315.0}, {"date": "2025-05-23", "close": 2.82, "volume": 15193.0}, {"date": "2025-05-26", "close": 2.7, "volume": 176.0}, {"date": "2025-05-27", "close": 2.8, "volume": 928.0}, {"date": "2025-05-28", "close": 2.8, "volume": 10157.0}, {"date": "2025-05-29", "close": 2.72, "volume": 8317.0}, {"date": "2025-06-02", "close": 2.72, "volume": 132.0}, {"date": "2025-06-03", "close": 2.73, "volume": 2157.0}, {"date": "2025-06-04", "close": 2.69, "volume": 1372.0}, {"date": "2025-06-05", "close": 2.6, "volume": 14498.0}, {"date": "2025-06-10", "close": 2.56, "volume": 2006.0}, {"date": "2025-06-11", "close": 2.72, "volume": 19535.0}, {"date": "2025-06-12", "close": 2.75, "volume": 28078.0}, {"date": "2025-06-13", "close": 2.63, "volume": 7963.0}, {"date": "2025-06-16", "close": 2.61, "volume": 400.0}, {"date": "2025-06-17", "close": 2.6, "volume": 14116.0}, {"date": "2025-06-18", "close": 2.69, "volume": 3832.0}, {"date": "2025-06-19", "close": 2.68, "volume": 11337.0}, {"date": "2025-06-20", "close": 2.65, "volume": 6606.0}, {"date": "2025-06-24", "close": 2.62, "volume": 16641.0}, {"date": "2025-06-25", "close": 2.69, "volume": 12059.0}, {"date": "2025-06-26", "close": 2.75, "volume": 307.0}, {"date": "2025-06-27", "close": 2.86, "volume": 6902.0}, {"date": "2025-06-30", "close": 2.93, "volume": 2652.0}, {"date": "2025-07-03", "close": 2.88, "volume": 56.0}, {"date": "2025-07-04", "close": 2.88, "volume": 144.0}, {"date": "2025-07-07", "close": 2.88, "volume": 2.0}, {"date": "2025-07-08", "close": 2.84, "volume": 236.0}, {"date": "2025-07-10", "close": 2.58, "volume": 3113.0}, {"date": "2025-07-11", "close": 2.57, "volume": 1627.0}, {"date": "2025-07-14", "close": 2.58, "volume": 415.0}, {"date": "2025-07-17", "close": 2.59, "volume": 2000.0}, {"date": "2025-07-18", "close": 2.6, "volume": 2.0}, {"date": "2025-07-21", "close": 2.63, "volume": 185.0}, {"date": "2025-07-22", "close": 2.74, "volume": 345.0}, {"date": "2025-07-23", "close": 2.74, "volume": 100.0}, {"date": "2025-07-25", "close": 2.62, "volume": 2849.0}, {"date": "2025-07-28", "close": 2.62, "volume": 2434.0}, {"date": "2025-07-29", "close": 2.7, "volume": 997.0}, {"date": "2025-07-30", "close": 2.62, "volume": 17833.0}, {"date": "2025-08-01", "close": 2.6, "volume": 2629.0}, {"date": "2025-08-04", "close": 2.58, "volume": 1213.0}, {"date": "2025-08-05", "close": 2.58, "volume": 6443.0}, {"date": "2025-08-06", "close": 2.7, "volume": 4586.0}, {"date": "2025-08-07", "close": 2.59, "volume": 2898.0}, {"date": "2025-08-08", "close": 2.5, "volume": 17612.0}, {"date": "2025-08-11", "close": 2.51, "volume": 4.0}, {"date": "2025-08-12", "close": 2.4, "volume": 5900.0}, {"date": "2025-08-13", "close": 2.41, "volume": 31393.0}, {"date": "2025-08-14", "close": 2.41, "volume": 2253.0}, {"date": "2025-08-15", "close": 2.31, "volume": 2947.0}, {"date": "2025-08-18", "close": 2.3, "volume": 12238.0}, {"date": "2025-08-19", "close": 2.35, "volume": 1824.0}, {"date": "2025-08-20", "close": 2.31, "volume": 5084.0}, {"date": "2025-08-21", "close": 2.3, "volume": 11318.0}, {"date": "2025-08-22", "close": 2.29, "volume": 8649.0}, {"date": "2025-08-25", "close": 2.25, "volume": 873.0}, {"date": "2025-08-26", "close": 2.25, "volume": 861.0}, {"date": "2025-08-27", "close": 2.36, "volume": 3425.0}, {"date": "2025-08-29", "close": 2.2, "volume": 10000.0}, {"date": "2025-09-01", "close": 2.22, "volume": 1616.0}, {"date": "2025-09-02", "close": 2.29, "volume": 118.0}, {"date": "2025-09-03", "close": 2.35, "volume": 5408.0}, {"date": "2025-09-04", "close": 2.35, "volume": 1402.0}, {"date": "2025-09-05", "close": 2.33, "volume": 595.0}, {"date": "2025-09-09", "close": 2.2, "volume": 8127.0}, {"date": "2025-09-10", "close": 2.55, "volume": 763.0}, {"date": "2025-09-12", "close": 2.57, "volume": 11278.0}, {"date": "2025-09-16", "close": 2.33, "volume": 148.0}, {"date": "2025-09-17", "close": 2.31, "volume": 468.0}, {"date": "2025-09-19", "close": 2.34, "volume": 340.0}, {"date": "2025-09-22", "close": 2.41, "volume": 111.0}, {"date": "2025-09-23", "close": 2.45, "volume": 162.0}, {"date": "2025-09-24", "close": 2.42, "volume": 604.0}, {"date": "2025-09-25", "close": 2.3, "volume": 913.0}, {"date": "2025-09-30", "close": 2.34, "volume": 3498.0}, {"date": "2025-10-01", "close": 2.35, "volume": 3821.0}, {"date": "2025-10-02", "close": 2.28, "volume": 839.0}, {"date": "2025-10-03", "close": 2.3, "volume": 5268.0}, {"date": "2025-10-06", "close": 2.41, "volume": 9852.0}, {"date": "2025-10-07", "close": 2.42, "volume": 2422.0}, {"date": "2025-10-08", "close": 2.42, "volume": 250.0}, {"date": "2025-10-09", "close": 2.5, "volume": 5423.0}, {"date": "2025-10-10", "close": 2.41, "volume": 5508.0}, {"date": "2025-10-13", "close": 2.42, "volume": 2247.0}, {"date": "2025-10-14", "close": 2.42, "volume": 674.0}, {"date": "2025-10-15", "close": 2.59, "volume": 14582.0}, {"date": "2025-10-16", "close": 2.57, "volume": 854.0}, {"date": "2025-10-17", "close": 2.57, "volume": 733.0}, {"date": "2025-10-20", "close": 2.59, "volume": 2.0}, {"date": "2025-10-21", "close": 2.38, "volume": 842.0}, {"date": "2025-10-22", "close": 2.41, "volume": 1768.0}, {"date": "2025-10-23", "close": 2.4, "volume": 1409.0}, {"date": "2025-10-24", "close": 2.32, "volume": 2540.0}, {"date": "2025-10-28", "close": 2.32, "volume": 1023.0}, {"date": "2025-10-29", "close": 2.49, "volume": 409.0}, {"date": "2025-10-30", "close": 2.49, "volume": 11699.0}, {"date": "2025-10-31", "close": 2.43, "volume": 4965.0}, {"date": "2025-11-03", "close": 2.47, "volume": 1077.0}, {"date": "2025-11-04", "close": 2.3, "volume": 1961.0}, {"date": "2025-11-05", "close": 2.15, "volume": 4344.0}, {"date": "2025-11-06", "close": 2.12, "volume": 5622.0}, {"date": "2025-11-07", "close": 2.03, "volume": 10076.0}, {"date": "2025-11-10", "close": 2.1, "volume": 5659.0}, {"date": "2025-11-11", "close": 2.22, "volume": 3457.0}, {"date": "2025-11-12", "close": 2.24, "volume": 1221.0}, {"date": "2025-11-13", "close": 2.34, "volume": 35388.0}, {"date": "2025-11-14", "close": 2.34, "volume": 52373.0}, {"date": "2025-11-17", "close": 2.2, "volume": 1057.0}, {"date": "2025-11-18", "close": 2.22, "volume": 19563.0}, {"date": "2025-11-19", "close": 2.22, "volume": 997.0}, {"date": "2025-11-24", "close": 2.27, "volume": 2356.0}, {"date": "2025-11-25", "close": 2.36, "volume": 6911.0}, {"date": "2025-11-26", "close": 2.25, "volume": 1741.0}, {"date": "2025-11-27", "close": 2.26, "volume": 7882.0}, {"date": "2025-11-28", "close": 2.36, "volume": 9027.0}, {"date": "2025-12-01", "close": 2.36, "volume": 3000.0}, {"date": "2025-12-02", "close": 2.3, "volume": 10824.0}, {"date": "2025-12-03", "close": 2.4, "volume": 2424.0}, {"date": "2025-12-04", "close": 2.4, "volume": 400.0}, {"date": "2025-12-08", "close": 2.4, "volume": 6938.0}, {"date": "2025-12-09", "close": 2.41, "volume": 5.0}, {"date": "2025-12-10", "close": 2.43, "volume": 4.0}, {"date": "2025-12-11", "close": 2.525, "volume": 9490.0}, {"date": "2025-12-12", "close": 2.55, "volume": 8633.0}, {"date": "2025-12-15", "close": 2.64, "volume": 7464.0}, {"date": "2025-12-16", "close": 2.62, "volume": 896.0}, {"date": "2025-12-18", "close": 2.64, "volume": 1097.0}, {"date": "2025-12-19", "close": 2.54, "volume": 190.0}, {"date": "2025-12-22", "close": 2.54, "volume": 286.0}, {"date": "2025-12-23", "close": 2.54, "volume": 511.0}, {"date": "2025-12-24", "close": 2.54, "volume": 4088.0}, {"date": "2025-12-29", "close": 2.64, "volume": 4891.0}, {"date": "2025-12-30", "close": 2.61, "volume": 184.0}, {"date": "2026-01-05", "close": 2.54, "volume": 1933.0}, {"date": "2026-01-06", "close": 2.7, "volume": 6077.0}, {"date": "2026-01-07", "close": 2.69, "volume": 5624.0}, {"date": "2026-01-08", "close": 2.65, "volume": 1830.0}, {"date": "2026-01-09", "close": 2.65, "volume": 367.0}, {"date": "2026-01-12", "close": 2.7, "volume": 671.0}, {"date": "2026-01-13", "close": 2.72, "volume": 4939.0}, {"date": "2026-01-15", "close": 2.68, "volume": 300.0}, {"date": "2026-01-16", "close": 2.62, "volume": 4.0}, {"date": "2026-01-19", "close": 2.59, "volume": 56.0}, {"date": "2026-01-20", "close": 2.55, "volume": 100.0}, {"date": "2026-01-22", "close": 2.55, "volume": 2615.0}, {"date": "2026-01-27", "close": 2.55, "volume": 1191.0}, {"date": "2026-01-28", "close": 2.55, "volume": 809.0}, {"date": "2026-01-30", "close": 2.4, "volume": 346.0}, {"date": "2026-02-02", "close": 2.4, "volume": 375.0}, {"date": "2026-02-03", "close": 2.48, "volume": 3.0}, {"date": "2026-02-04", "close": 2.22, "volume": 2234.0}, {"date": "2026-02-05", "close": 2.32, "volume": 925.0}, {"date": "2026-02-06", "close": 2.37, "volume": 159.0}, {"date": "2026-02-09", "close": 2.2, "volume": 990.0}, {"date": "2026-02-10", "close": 2.2, "volume": 2298.0}, {"date": "2026-02-11", "close": 2.2, "volume": 496.0}, {"date": "2026-02-12", "close": 2.01, "volume": 4494.0}, {"date": "2026-02-13", "close": 1.985, "volume": 3363.0}, {"date": "2026-02-16", "close": 1.995, "volume": 150.0}, {"date": "2026-02-18", "close": 1.975, "volume": 2606.0}, {"date": "2026-02-20", "close": 1.96, "volume": 2531.0}, {"date": "2026-02-24", "close": 1.95, "volume": 1000.0}, {"date": "2026-02-26", "close": 1.95, "volume": 551.0}, {"date": "2026-02-27", "close": 1.535, "volume": 169.0}, {"date": "2026-03-02", "close": 1.65, "volume": 2581.0}, {"date": "2026-03-03", "close": 1.66, "volume": 7961.0}, {"date": "2026-03-04", "close": 1.61, "volume": 720.0}, {"date": "2026-03-05", "close": 1.565, "volume": 3346.0}, {"date": "2026-03-06", "close": 1.565, "volume": 20788.0}, {"date": "2026-03-11", "close": 1.67, "volume": 2653.0}, {"date": "2026-03-12", "close": 1.695, "volume": 1651.0}, {"date": "2026-03-13", "close": 1.755, "volume": 7447.0}, {"date": "2026-03-16", "close": 1.765, "volume": 1000.0}, {"date": "2026-03-17", "close": 1.62, "volume": 21418.0}, {"date": "2026-03-18", "close": 1.5, "volume": 2026.0}, {"date": "2026-03-19", "close": 1.55, "volume": 5122.0}, {"date": "2026-03-20", "close": 1.5, "volume": 2000.0}, {"date": "2026-03-23", "close": 1.4, "volume": 7684.0}, {"date": "2026-03-25", "close": 1.24, "volume": 13090.0}, {"date": "2026-03-26", "close": 1.2, "volume": 446.0}, {"date": "2026-03-30", "close": 1.3, "volume": 1707.0}, {"date": "2026-03-31", "close": 1.405, "volume": 1482.0}, {"date": "2026-04-01", "close": 1.405, "volume": 375.0}, {"date": "2026-04-02", "close": 1.415, "volume": 1492.0}, {"date": "2026-04-07", "close": 1.415, "volume": 3099.0}, {"date": "2026-04-08", "close": 1.42, "volume": 837.0}, {"date": "2026-04-09", "close": 1.53, "volume": 3339.0}, {"date": "2026-04-15", "close": 1.485, "volume": 2880.0}, {"date": "2026-04-16", "close": 1.485, "volume": 204.0}, {"date": "2026-04-17", "close": 1.43, "volume": 22280.0}, {"date": "2026-04-20", "close": 1.43, "volume": 4560.0}, {"date": "2026-04-27", "close": 1.425, "volume": 56.0}, {"date": "2026-04-28", "close": 1.385, "volume": 7424.0}, {"date": "2026-04-29", "close": 1.38, "volume": 299.0}, {"date": "2026-04-30", "close": 1.35, "volume": 5875.0}, {"date": "2026-05-01", "close": 1.35, "volume": 6398.0}, {"date": "2026-05-04", "close": 1.35, "volume": 2.0}, {"date": "2026-05-05", "close": 1.345, "volume": 14121.0}, {"date": "2026-05-08", "close": 1.235, "volume": 2325.0}, {"date": "2026-05-11", "close": 1.27, "volume": 781.0}, {"date": "2026-05-13", "close": 1.27, "volume": 222.0}, {"date": "2026-05-14", "close": 1.31, "volume": 2009.0}, {"date": "2026-05-15", "close": 1.2, "volume": 14937.0}, {"date": "2026-05-18", "close": 1.15, "volume": 3.0}, {"date": "2026-05-19", "close": 1.2, "volume": 3506.0}, {"date": "2026-05-20", "close": 1.2, "volume": 356.0}, {"date": "2026-05-21", "close": 1.2, "volume": 3.0}, {"date": "2026-05-22", "close": 1.315, "volume": 7865.0}, {"date": "2026-05-25", "close": 1.33, "volume": 10752.0}, {"date": "2026-05-26", "close": 1.36, "volume": 1012.0}, {"date": "2026-05-28", "close": 1.325, "volume": 31612.0}, {"date": "2026-05-29", "close": 1.32, "volume": 19970.0}, {"date": "2026-06-01", "close": 1.3, "volume": 11434.0}, {"date": "2026-06-02", "close": 1.355, "volume": 11636.0}, {"date": "2026-06-04", "close": 1.29, "volume": 463.0}, {"date": "2026-06-05", "close": 1.235, "volume": 300.0}, {"date": "2026-06-09", "close": 1.245, "volume": 1436.0}, {"date": "2026-06-10", "close": 1.24, "volume": 1850.0}, {"date": "2026-06-11", "close": 1.22, "volume": 9340.0}, {"date": "2026-06-12", "close": 1.28, "volume": 2585.0}, {"date": "2026-06-15", "close": 1.36, "volume": 8191.0}, {"date": "2026-06-16", "close": 1.35, "volume": 150.0}, {"date": "2026-06-19", "close": 1.33, "volume": 4069.0}, {"date": "2026-06-22", "close": 1.33, "volume": 890.0}, {"date": "2026-06-23", "close": 1.3, "volume": 13744.0}, {"date": "2026-06-24", "close": 1.16, "volume": 135742.0}, {"date": "2026-06-26", "close": 1.16, "volume": 6666.0}, {"date": "2026-06-29", "close": 1.245, "volume": 52864.0}, {"date": "2026-06-30", "close": 1.17, "volume": 26720.0}, {"date": "2026-07-02", "close": 1.17, "volume": 7621.0}, {"date": "2026-07-03", "close": 1.175, "volume": 1791.0}, {"date": "2026-07-06", "close": 1.17, "volume": 2.0}, {"date": "2026-07-08", "close": 1.22, "volume": 190.0}, {"date": "2026-07-13", "close": 1.22, "volume": 4.0}, {"date": "2026-07-20", "close": 1.2, "volume": 2.0}, {"date": "2026-07-23", "close": 1.06, "volume": 19725.0}, {"date": "2026-07-24", "close": 1.06, "volume": 2690.0}, {"date": "2026-07-27", "close": 1.1, "volume": 1819.0}, {"date": "2026-07-28", "close": 1.1, "volume": 732.0}, {"date": "2026-07-29", "close": 1.12, "volume": 4411.0}, {"date": "2026-07-30", "close": 1.22, "volume": 3723.0}, {"date": "2026-07-31", "close": 1.21, "volume": 1510.0}, {"date": "2026-08-03", "close": 1.23, "volume": 1086.0}, {"date": "2026-08-04", "close": 1.28, "volume": 2275.0}, {"date": "2026-08-05", "close": 1.33, "volume": 17296.0}, {"date": "2026-08-06", "close": 1.335, "volume": 11000.0}, {"date": "2026-08-07", "close": 1.345, "volume": 409.0}, {"date": "2026-08-10", "close": 1.53, "volume": 623.0}, {"date": "2026-08-11", "close": 1.5, "volume": 2551.0}, {"date": "2026-08-12", "close": 1.4, "volume": 1812.0}, {"date": "2026-08-17", "close": 1.35, "volume": 124.0}, {"date": "2026-08-18", "close": 1.32, "volume": 2000.0}, {"date": "2026-08-19", "close": 1.27, "volume": 3197.0}, {"date": "2026-08-20", "close": 1.295, "volume": 474.0}, {"date": "2026-08-24", "close": 1.25, "volume": 674.0}, {"date": "2026-08-25", "close": 1.245, "volume": 1370.0}, {"date": "2026-08-26", "close": 1.24, "volume": 201.0}, {"date": "2026-08-27", "close": 1.225, "volume": 11.0}, {"date": "2026-08-31", "close": 1.23, "volume": 2965.0}, {"date": "2026-09-01", "close": 1.23, "volume": 8.0}, {"date": "2026-09-02", "close": 1.23, "volume": 1585.0}, {"date": "2026-09-03", "close": 1.23, "volume": 6545.0}], "refreshing": true}