{"ticker": "STXS", "overview": {"name": "Stereotaxis, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STXS", "has_prices": true, "as_of": "2026-10-08", "last": 1.11, "prev_close": 1.13, "change": -0.019999999999999796, "change_pct": -0.017699115044247607, "session_volume": 560470.0, "vwap_5": 1.1485912621522163, "vwap_20": 1.2624584655763071, "vwap_60": 1.4040759994079106, "vwap_250": 1.9298134738998598, "high_52w": 2.85, "low_52w": 1.11, "avg_volume_20": 531014.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001099910-26-000250", "src": "13DG", "ticker": "STXS", "cik": "1289340", "company": "Stereotaxis, Inc.", "company_raw": "Stereotaxis, Inc.", "who": "Daniel Louis Kaufman", "who_key": "Kaufman Daniel Louis", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kaufman Daniel Louis takes a 5.9% passive stake in STXS", "source_url": "https://www.sec.gov/Archives/edgar/data/2001906/0001099910-26-000250-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "13DG-0001493152-26-023735", "src": "13DG", "ticker": "STXS", "cik": "1289340", "company": "Stereotaxis, Inc.", "company_raw": "Stereotaxis, Inc.", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lagoda Investment Management, L.P. moves to a 4.5% passive stake in STXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-023735-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "recent_buys": [], "institutional": [{"id": "13DG-0001099910-26-000250", "src": "13DG", "ticker": "STXS", "cik": "1289340", "company": "Stereotaxis, Inc.", "company_raw": "Stereotaxis, Inc.", "who": "Daniel Louis Kaufman", "who_key": "Kaufman Daniel Louis", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kaufman Daniel Louis takes a 5.9% passive stake in STXS", "source_url": "https://www.sec.gov/Archives/edgar/data/2001906/0001099910-26-000250-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "13DG-0001493152-26-023735", "src": "13DG", "ticker": "STXS", "cik": "1289340", "company": "Stereotaxis, Inc.", "company_raw": "Stereotaxis, Inc.", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lagoda Investment Management, L.P. moves to a 4.5% passive stake in STXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-023735-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stereotaxis, Inc. Common Stock", "new_value": "Stereotaxis, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289340", "applied": 1, "detected_at": "2026-10-27T18:08:49.104041"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "STXS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 0.9, "volume": 46500.0}, {"date": "2016-10-11", "close": 0.9, "volume": 29566.0}, {"date": "2016-10-12", "close": 0.9, "volume": 12250.0}, {"date": "2016-10-13", "close": 0.8622, "volume": 64128.0}, {"date": "2016-10-14", "close": 0.86, "volume": 338132.0}, {"date": "2016-10-17", "close": 0.8111, "volume": 12261.0}, {"date": "2016-10-18", "close": 0.86, "volume": 13376.0}, {"date": "2016-10-19", "close": 0.825, "volume": 65447.0}, {"date": "2016-10-20", "close": 0.8198, "volume": 29128.0}, {"date": "2016-10-21", "close": 0.748, "volume": 315443.0}, {"date": "2016-10-24", "close": 0.7499, "volume": 91901.0}, {"date": "2016-10-25", "close": 0.722, "volume": 30762.0}, {"date": "2016-10-26", "close": 0.72, "volume": 28888.0}, {"date": "2016-10-27", "close": 0.73, "volume": 8530.0}, {"date": "2016-10-28", "close": 0.718, "volume": 235.0}, {"date": "2016-10-31", "close": 0.7, "volume": 15430.0}, {"date": "2016-11-01", "close": 0.662, "volume": 51535.0}, {"date": "2016-11-02", "close": 0.69, "volume": 24789.0}, {"date": "2016-11-03", "close": 0.61, "volume": 85865.0}, {"date": "2016-11-04", "close": 0.626, "volume": 126348.0}, {"date": "2016-11-07", "close": 0.59, "volume": 124820.0}, {"date": "2016-11-08", "close": 0.6, "volume": 24010.0}, {"date": "2016-11-09", "close": 0.59, "volume": 73495.0}, {"date": "2016-11-10", "close": 0.63, "volume": 32549.0}, {"date": "2016-11-11", "close": 0.56, "volume": 423082.0}, {"date": "2016-11-14", "close": 0.51, "volume": 683569.0}, {"date": "2016-11-15", "close": 0.6, "volume": 263914.0}, {"date": "2016-11-16", "close": 0.53, "volume": 63297.0}, {"date": "2016-11-17", "close": 0.57, "volume": 108792.0}, {"date": "2016-11-18", "close": 0.6, "volume": 97971.0}, {"date": "2016-11-21", "close": 0.61, "volume": 40619.0}, {"date": "2016-11-22", "close": 0.59, "volume": 11640.0}, {"date": "2016-11-23", "close": 0.62, "volume": 76580.0}, {"date": "2016-11-25", "close": 0.62, "volume": 1100.0}, {"date": "2016-11-28", "close": 0.61, "volume": 22318.0}, {"date": "2016-11-29", "close": 0.5899, "volume": 72303.0}, {"date": "2016-11-30", "close": 0.565, "volume": 59527.0}, {"date": "2016-12-01", "close": 0.58, "volume": 24361.0}, {"date": "2016-12-02", "close": 0.55, "volume": 149830.0}, {"date": "2016-12-05", "close": 0.53, "volume": 48828.0}, {"date": "2016-12-06", "close": 0.5499, "volume": 90930.0}, {"date": "2016-12-07", "close": 0.534, "volume": 34369.0}, {"date": "2016-12-08", "close": 0.54, "volume": 96693.0}, {"date": "2016-12-09", "close": 0.55, "volume": 98346.0}, {"date": "2016-12-12", "close": 0.5157, "volume": 31795.0}, {"date": "2016-12-13", "close": 0.5349, "volume": 20820.0}, {"date": "2016-12-14", "close": 0.5335, "volume": 71640.0}, {"date": "2016-12-15", "close": 0.52, "volume": 22065.0}, {"date": "2016-12-16", "close": 0.539, "volume": 50315.0}, {"date": "2016-12-19", "close": 0.53, "volume": 116993.0}, {"date": "2016-12-20", "close": 0.5499, "volume": 113914.0}, {"date": "2016-12-21", "close": 0.5348, "volume": 56359.0}, {"date": "2016-12-22", "close": 0.5346, "volume": 12888.0}, {"date": "2016-12-23", "close": 0.5479, "volume": 19908.0}, {"date": "2016-12-27", "close": 0.53, "volume": 29923.0}, {"date": "2016-12-28", "close": 0.61, "volume": 144466.0}, {"date": "2016-12-29", "close": 0.6199, "volume": 29931.0}, {"date": "2016-12-30", "close": 0.6499, "volume": 71334.0}, {"date": "2017-01-03", "close": 0.7, "volume": 49138.0}, {"date": "2017-01-04", "close": 0.67, "volume": 43279.0}, {"date": "2017-01-05", "close": 0.7, "volume": 29025.0}, {"date": "2017-01-06", "close": 0.68, "volume": 67502.0}, {"date": "2017-01-09", "close": 0.668, "volume": 28858.0}, {"date": "2017-01-10", "close": 0.7, "volume": 4229.0}, {"date": "2017-01-11", "close": 0.7, "volume": 18053.0}, {"date": "2017-01-12", "close": 0.67, "volume": 9545.0}, {"date": "2017-01-13", "close": 0.69, "volume": 6650.0}, {"date": "2017-01-17", "close": 0.6702, "volume": 8330.0}, {"date": "2017-01-18", "close": 0.63, "volume": 40700.0}, {"date": "2017-01-19", "close": 0.63, "volume": 16260.0}, {"date": "2017-01-20", "close": 0.61, "volume": 22934.0}, {"date": "2017-01-23", "close": 0.615, "volume": 33017.0}, {"date": "2017-01-24", "close": 0.615, "volume": 20573.0}, {"date": "2017-01-25", "close": 0.59, "volume": 96150.0}, {"date": "2017-01-26", "close": 0.66, "volume": 35071.0}, {"date": "2017-01-27", "close": 0.66, "volume": 104050.0}, {"date": "2017-01-30", "close": 0.67, "volume": 10315.0}, {"date": "2017-01-31", "close": 0.662, "volume": 50889.0}, {"date": "2017-02-01", "close": 0.66, "volume": 32677.0}, {"date": "2017-02-02", "close": 0.679, "volume": 33647.0}, {"date": "2017-02-03", "close": 0.705, "volume": 135690.0}, {"date": "2017-02-06", "close": 0.6799, "volume": 198967.0}, {"date": "2017-02-07", "close": 0.67, "volume": 67769.0}, {"date": "2017-02-08", "close": 0.65, "volume": 57590.0}, {"date": "2017-02-09", "close": 0.65, "volume": 13578.0}, {"date": "2017-02-10", "close": 0.635, "volume": 8735.0}, {"date": "2017-02-13", "close": 0.62, "volume": 93806.0}, {"date": "2017-02-14", "close": 0.6301, "volume": 27197.0}, {"date": "2017-02-15", "close": 0.66, "volume": 20381.0}, {"date": "2017-02-16", "close": 0.65, "volume": 12541.0}, {"date": "2017-02-17", "close": 0.64, "volume": 14150.0}, {"date": "2017-02-21", "close": 0.63, "volume": 12110.0}, {"date": "2017-02-22", "close": 0.639, "volume": 32463.0}, {"date": "2017-02-23", "close": 0.62, "volume": 25655.0}, {"date": "2017-02-24", "close": 0.615, "volume": 87947.0}, {"date": "2017-02-27", "close": 0.6199, "volume": 22004.0}, {"date": "2017-02-28", "close": 0.6, "volume": 48272.0}, {"date": "2017-03-01", "close": 0.615, "volume": 8615.0}, {"date": "2017-03-02", "close": 0.6, "volume": 15315.0}, {"date": "2017-03-03", "close": 0.6, "volume": 10025.0}, {"date": "2017-03-06", "close": 0.575, "volume": 38912.0}, {"date": "2017-03-07", "close": 0.5797, "volume": 36005.0}, {"date": "2017-03-08", "close": 0.56, "volume": 32277.0}, {"date": "2017-03-09", "close": 0.5955, "volume": 179374.0}, {"date": "2017-03-10", "close": 0.595, "volume": 9425.0}, {"date": "2017-03-13", "close": 0.598, "volume": 14300.0}, {"date": "2017-03-14", "close": 0.5979, "volume": 33255.0}, {"date": "2017-03-15", "close": 0.58, "volume": 22105.0}, {"date": "2017-03-16", "close": 0.598, "volume": 7201.0}, {"date": "2017-03-17", "close": 0.598, "volume": 3719.0}, {"date": "2017-03-20", "close": 0.587, "volume": 39566.0}, {"date": "2017-03-21", "close": 0.598, "volume": 11647.0}, {"date": "2017-03-22", "close": 0.588, "volume": 2325.0}, {"date": "2017-03-23", "close": 0.5686, "volume": 6067.0}, {"date": "2017-03-24", "close": 0.58, "volume": 1700.0}, {"date": "2017-03-27", "close": 0.57, "volume": 48300.0}, {"date": "2017-03-28", "close": 0.54, "volume": 41913.0}, {"date": "2017-03-29", "close": 0.56, "volume": 92370.0}, {"date": "2017-03-30", "close": 0.531, "volume": 35350.0}, {"date": "2017-03-31", "close": 0.5699, "volume": 76521.0}, {"date": "2017-04-03", "close": 0.533, "volume": 44458.0}, {"date": "2017-04-04", "close": 0.56, "volume": 12215.0}, {"date": "2017-04-05", "close": 0.56, "volume": 88614.0}, {"date": "2017-04-06", "close": 0.57, "volume": 51332.0}, {"date": "2017-04-07", "close": 0.588, "volume": 1500.0}, {"date": "2017-04-10", "close": 0.588, "volume": 12764.0}, {"date": "2017-04-11", "close": 0.57, "volume": 14973.0}, {"date": "2017-04-12", "close": 0.596, "volume": 58729.0}, {"date": "2017-04-13", "close": 0.59, "volume": 5670.0}, {"date": "2017-04-17", "close": 0.612, "volume": 14548.0}, {"date": "2017-04-18", "close": 0.61, "volume": 37954.0}, {"date": "2017-04-19", "close": 0.59, "volume": 15933.0}, {"date": "2017-04-20", "close": 0.56, "volume": 8246.0}, {"date": "2017-04-21", "close": 0.5899, "volume": 21883.0}, {"date": "2017-04-24", "close": 0.57, "volume": 9848.0}, {"date": "2017-04-25", "close": 0.6, "volume": 26173.0}, {"date": "2017-04-26", "close": 0.545, "volume": 69911.0}, {"date": "2017-04-27", "close": 0.5999, "volume": 34950.0}, {"date": "2017-04-28", "close": 0.6272, "volume": 168860.0}, {"date": "2017-05-01", "close": 0.62, "volume": 31971.0}, {"date": "2017-05-02", "close": 0.6175, "volume": 25320.0}, {"date": "2017-05-03", "close": 0.62, "volume": 16000.0}, {"date": "2017-05-04", "close": 0.62, "volume": 1984.0}, {"date": "2017-05-05", "close": 0.6, "volume": 36560.0}, {"date": "2017-05-08", "close": 0.61, "volume": 22471.0}, {"date": "2017-05-09", "close": 0.63, "volume": 28423.0}, {"date": "2017-05-10", "close": 0.615, "volume": 3264.0}, {"date": "2017-05-11", "close": 0.6025, "volume": 10769.0}, {"date": "2017-05-12", "close": 0.615, "volume": 17158.0}, {"date": "2017-05-15", "close": 0.62, "volume": 12175.0}, {"date": "2017-05-16", "close": 0.62, "volume": 51939.0}, {"date": "2017-05-17", "close": 0.5926, "volume": 14117.0}, {"date": "2017-05-18", "close": 0.62, "volume": 9326.0}, {"date": "2017-05-19", "close": 0.62, "volume": 9470.0}, {"date": "2017-05-22", "close": 0.62, "volume": null}, {"date": "2017-05-23", "close": 0.53, "volume": 81729.0}, {"date": "2017-05-24", "close": 0.53, "volume": 79601.0}, {"date": "2017-05-25", "close": 0.581, "volume": 7765.0}, {"date": "2017-05-26", "close": 0.56, "volume": 11577.0}, {"date": "2017-05-30", "close": 0.55, "volume": 82783.0}, {"date": "2017-05-31", "close": 0.53, "volume": 7835.0}, {"date": "2017-06-01", "close": 0.55, "volume": 9481.0}, {"date": "2017-06-02", "close": 0.58, "volume": 33218.0}, {"date": "2017-06-05", "close": 0.5499, "volume": 25296.0}, {"date": "2017-06-06", "close": 0.57, "volume": 32617.0}, {"date": "2017-06-07", "close": 0.56, "volume": 10755.0}, {"date": "2017-06-08", "close": 0.585, "volume": 38661.0}, {"date": "2017-06-09", "close": 0.57, "volume": 8529.0}, {"date": "2017-06-12", "close": 0.575, "volume": 3308.0}, {"date": "2017-06-13", "close": 0.55, "volume": 68034.0}, {"date": "2017-06-14", "close": 0.58, "volume": 23150.0}, {"date": "2017-06-15", "close": 0.645, "volume": 80269.0}, {"date": "2017-06-16", "close": 0.5499, "volume": 26089.0}, {"date": "2017-06-19", "close": 0.56, "volume": 35593.0}, {"date": "2017-06-20", "close": 0.5379, "volume": 94532.0}, {"date": "2017-06-21", "close": 0.5379, "volume": 9355.0}, {"date": "2017-06-22", "close": 0.5621, "volume": 10982.0}, {"date": "2017-06-23", "close": 0.55, "volume": 25146.0}, {"date": "2017-06-26", "close": 0.58, "volume": 17154.0}, {"date": "2017-06-27", "close": 0.59, "volume": 10326.0}, {"date": "2017-06-28", "close": 0.61, "volume": 25623.0}, {"date": "2017-06-29", "close": 0.58, "volume": 10202.0}, {"date": "2017-06-30", "close": 0.58, "volume": 956.0}, {"date": "2017-07-03", "close": 0.6, "volume": 4407.0}, {"date": "2017-07-05", "close": 0.6, "volume": 8253.0}, {"date": "2017-07-06", "close": 0.5799, "volume": 30498.0}, {"date": "2017-07-07", "close": 0.59, "volume": 2811.0}, {"date": "2017-07-10", "close": 0.57, "volume": 57149.0}, {"date": "2017-07-11", "close": 0.59, "volume": 8234.0}, {"date": "2017-07-12", "close": 0.59, "volume": 9300.0}, {"date": "2017-07-13", "close": 0.59, "volume": 7570.0}, {"date": "2017-07-14", "close": 0.59, "volume": 2200.0}, {"date": "2017-07-17", "close": 0.59, "volume": 6388.0}, {"date": "2017-07-18", "close": 0.57, "volume": 5353.0}, {"date": "2017-07-19", "close": 0.575, "volume": 10102.0}, {"date": "2017-07-20", "close": 0.575, "volume": 7565.0}, {"date": "2017-07-21", "close": 0.56, "volume": 8200.0}, {"date": "2017-07-24", "close": 0.56, "volume": 5575.0}, {"date": "2017-07-25", "close": 0.6, "volume": 4495.0}, {"date": "2017-07-26", "close": 0.57, "volume": 20988.0}, {"date": "2017-07-27", "close": 0.57, "volume": 16069.0}, {"date": "2017-07-28", "close": 0.59, "volume": 10751.0}, {"date": "2017-07-31", "close": 0.585, "volume": 36856.0}, {"date": "2017-08-01", "close": 0.5769, "volume": 6342.0}, {"date": "2017-08-02", "close": 0.595, "volume": 18536.0}, {"date": "2017-08-03", "close": 0.57, "volume": 20815.0}, {"date": "2017-08-04", "close": 0.58, "volume": 8796.0}, {"date": "2017-08-07", "close": 0.58, "volume": 837.0}, {"date": "2017-08-08", "close": 0.5999, "volume": 11866.0}, {"date": "2017-08-09", "close": 0.582, "volume": 43785.0}, {"date": "2017-08-10", "close": 0.59, "volume": 25249.0}, {"date": "2017-08-11", "close": 0.565, "volume": 33698.0}, {"date": "2017-08-14", "close": 0.56, "volume": 32788.0}, {"date": "2017-08-15", "close": 0.553, "volume": 115180.0}, {"date": "2017-08-16", "close": 0.56, "volume": 20580.0}, {"date": "2017-08-17", "close": 0.54, "volume": 4500.0}, {"date": "2017-08-18", "close": 0.68, "volume": 113700.0}, {"date": "2017-08-21", "close": 0.67, "volume": 47494.0}, {"date": "2017-08-22", "close": 0.63, "volume": 23188.0}, {"date": "2017-08-23", "close": 0.629, "volume": 24298.0}, {"date": "2017-08-24", "close": 0.5993, "volume": 218480.0}, {"date": "2017-08-25", "close": 0.5964, "volume": 1394.0}, {"date": "2017-08-28", "close": 0.57, "volume": 16520.0}, {"date": "2017-08-29", "close": 0.57, "volume": null}, {"date": "2017-08-30", "close": 0.6, "volume": 11474.0}, {"date": "2017-08-31", "close": 0.61, "volume": 58464.0}, {"date": "2017-09-01", "close": 0.65, "volume": 86087.0}, {"date": "2017-09-05", "close": 0.7, "volume": 131022.0}, {"date": "2017-09-06", "close": 0.7045, "volume": 54084.0}, {"date": "2017-09-07", "close": 0.67, "volume": 37531.0}, {"date": "2017-09-08", "close": 0.72, "volume": 13261.0}, {"date": "2017-09-11", "close": 0.74, "volume": 36452.0}, {"date": "2017-09-12", "close": 0.73, "volume": 36988.0}, {"date": "2017-09-13", "close": 0.71, "volume": 6017.0}, {"date": "2017-09-14", "close": 0.69, "volume": 12683.0}, {"date": "2017-09-15", "close": 0.75, "volume": 23930.0}, {"date": "2017-09-18", "close": 0.75, "volume": 37264.0}, {"date": "2017-09-19", "close": 0.74, "volume": 46769.0}, {"date": "2017-09-20", "close": 0.7299, "volume": 56073.0}, {"date": "2017-09-21", "close": 0.755, "volume": 10988.0}, {"date": "2017-09-22", "close": 0.75, "volume": 10723.0}, {"date": "2017-09-25", "close": 0.75, "volume": 22713.0}, {"date": "2017-09-26", "close": 0.72, "volume": 5083.0}, {"date": "2017-09-27", "close": 0.75, "volume": 135290.0}, {"date": "2017-09-28", "close": 0.75, "volume": 27600.0}, {"date": "2017-09-29", "close": 0.82, "volume": 66139.0}, {"date": "2017-10-02", "close": 0.857, "volume": 75463.0}, {"date": "2017-10-03", "close": 0.89, "volume": 32044.0}, {"date": "2017-10-04", "close": 0.88, "volume": 121112.0}, {"date": "2017-10-05", "close": 0.8889, "volume": 27630.0}, {"date": "2017-10-06", "close": 0.96, "volume": 50264.0}, {"date": "2017-10-09", "close": 0.99, "volume": 148916.0}, {"date": "2017-10-10", "close": 1.05, "volume": 42828.0}, {"date": "2017-10-11", "close": 1.04, "volume": 73147.0}, {"date": "2017-10-12", "close": 1.03, "volume": 69363.0}, {"date": "2017-10-13", "close": 1.0, "volume": 55616.0}, {"date": "2017-10-16", "close": 1.0, "volume": 14812.0}, {"date": "2017-10-17", "close": 0.85, "volume": 417745.0}, {"date": "2017-10-18", "close": 0.7855, "volume": 50638.0}, {"date": "2017-10-19", "close": 0.8, "volume": 61369.0}, {"date": "2017-10-20", "close": 0.7999, "volume": 27046.0}, {"date": "2017-10-23", "close": 0.8399, "volume": 27987.0}, {"date": "2017-10-24", "close": 0.8297, "volume": 88749.0}, {"date": "2017-10-25", "close": 0.82, "volume": 97000.0}, {"date": "2017-10-26", "close": 0.82, "volume": 2760.0}, {"date": "2017-10-27", "close": 0.82, "volume": 18101.0}, {"date": "2017-10-30", "close": 0.802, "volume": 85249.0}, {"date": "2017-10-31", "close": 0.8199, "volume": 81758.0}, {"date": "2017-11-01", "close": 0.798, "volume": 12214.0}, {"date": "2017-11-02", "close": 0.8, "volume": 23799.0}, {"date": "2017-11-03", "close": 0.82, "volume": 11054.0}, {"date": "2017-11-06", "close": 0.78, "volume": 32679.0}, {"date": "2017-11-07", "close": 0.85, "volume": 41954.0}, {"date": "2017-11-08", "close": 0.85, "volume": 19659.0}, {"date": "2017-11-09", "close": 0.8349, "volume": 15962.0}, {"date": "2017-11-10", "close": 0.795, "volume": 53262.0}, {"date": "2017-11-13", "close": 0.772, "volume": 48166.0}, {"date": "2017-11-14", "close": 0.79, "volume": 8967.0}, {"date": "2017-11-15", "close": 0.771, "volume": 79920.0}, {"date": "2017-11-16", "close": 0.82, "volume": 159758.0}, {"date": "2017-11-17", "close": 0.7999, "volume": 3194.0}, {"date": "2017-11-20", "close": 0.81, "volume": 80683.0}, {"date": "2017-11-21", "close": 0.76, "volume": 189089.0}, {"date": "2017-11-22", "close": 0.78, "volume": 26954.0}, {"date": "2017-11-24", "close": 0.8, "volume": 1000.0}, {"date": "2017-11-27", "close": 0.785, "volume": 89118.0}, {"date": "2017-11-28", "close": 0.8, "volume": 36635.0}, {"date": "2017-11-29", "close": 0.765, "volume": 102019.0}, {"date": "2017-11-30", "close": 0.79, "volume": 126847.0}, {"date": "2017-12-01", "close": 0.7851, "volume": 11500.0}, {"date": "2017-12-04", "close": 0.8, "volume": 13198.0}, {"date": "2017-12-05", "close": 0.721, "volume": 38081.0}, {"date": "2017-12-06", "close": 0.82, "volume": 26845.0}, {"date": "2017-12-07", "close": 0.79, "volume": 29950.0}, {"date": "2017-12-08", "close": 0.8, "volume": 11240.0}, {"date": "2017-12-11", "close": 0.79, "volume": 3507.0}, {"date": "2017-12-12", "close": 0.79, "volume": 2961.0}, {"date": "2017-12-13", "close": 0.8, "volume": 43170.0}, {"date": "2017-12-14", "close": 0.78, "volume": 21007.0}, {"date": "2017-12-15", "close": 0.795, "volume": 14160.0}, {"date": "2017-12-18", "close": 0.85, "volume": 58285.0}, {"date": "2017-12-19", "close": 0.81, "volume": 14530.0}, {"date": "2017-12-20", "close": 0.8, "volume": 6405.0}, {"date": "2017-12-21", "close": 0.7799, "volume": 58601.0}, {"date": "2017-12-22", "close": 0.78, "volume": 32692.0}, {"date": "2017-12-26", "close": 0.8, "volume": 99797.0}, {"date": "2017-12-27", "close": 0.81, "volume": 17534.0}, {"date": "2017-12-28", "close": 0.82, "volume": 67496.0}, {"date": "2017-12-29", "close": 0.8, "volume": 31379.0}, {"date": "2018-01-02", "close": 0.835, "volume": 43030.0}, {"date": "2018-01-03", "close": 0.81, "volume": 11100.0}, {"date": "2018-01-04", "close": 0.8299, "volume": 62828.0}, {"date": "2018-01-05", "close": 0.8298, "volume": 14124.0}, {"date": "2018-01-08", "close": 0.8198, "volume": 31644.0}, {"date": "2018-01-09", "close": 0.8298, "volume": 88466.0}, {"date": "2018-01-10", "close": 0.82, "volume": 8036.0}, {"date": "2018-01-11", "close": 0.752, "volume": 162940.0}, {"date": "2018-01-12", "close": 0.7555, "volume": 42919.0}, {"date": "2018-01-16", "close": 0.78, "volume": 31528.0}, {"date": "2018-01-17", "close": 0.76, "volume": 25303.0}, {"date": "2018-01-18", "close": 0.745, "volume": 24200.0}, {"date": "2018-01-19", "close": 0.8, "volume": 23510.0}, {"date": "2018-01-22", "close": 0.793, "volume": 11650.0}, {"date": "2018-01-23", "close": 0.75, "volume": 10080.0}, {"date": "2018-01-24", "close": 0.768, "volume": 34887.0}, {"date": "2018-01-25", "close": 0.77, "volume": 1320.0}, {"date": "2018-01-26", "close": 0.79, "volume": 22520.0}, {"date": "2018-01-29", "close": 0.76, "volume": 21770.0}, {"date": "2018-01-30", "close": 0.76, "volume": 9621.0}, {"date": "2018-01-31", "close": 0.751, "volume": 4300.0}, {"date": "2018-02-01", "close": 0.76, "volume": 53896.0}, {"date": "2018-02-02", "close": 0.81, "volume": 81675.0}, {"date": "2018-02-05", "close": 0.78, "volume": 110888.0}, {"date": "2018-02-06", "close": 0.76, "volume": 90249.0}, {"date": "2018-02-07", "close": 0.78, "volume": 33265.0}, {"date": "2018-02-08", "close": 0.77, "volume": 44750.0}, {"date": "2018-02-09", "close": 0.765, "volume": 71699.0}, {"date": "2018-02-12", "close": 0.75, "volume": 43970.0}, {"date": "2018-02-13", "close": 0.75, "volume": 76558.0}, {"date": "2018-02-14", "close": 0.7506, "volume": 16127.0}, {"date": "2018-02-15", "close": 0.75, "volume": 8950.0}, {"date": "2018-02-16", "close": 0.737, "volume": 58193.0}, {"date": "2018-02-20", "close": 0.76, "volume": 8903.0}, {"date": "2018-02-21", "close": 0.78, "volume": 58412.0}, {"date": "2018-02-22", "close": 0.7551, "volume": 63155.0}, {"date": "2018-02-23", "close": 0.77, "volume": 15199.0}, {"date": "2018-02-26", "close": 0.74, "volume": 26301.0}, {"date": "2018-02-27", "close": 0.74, "volume": 8777.0}, {"date": "2018-02-28", "close": 0.735, "volume": 36290.0}, {"date": "2018-03-01", "close": 0.74, "volume": 26057.0}, {"date": "2018-03-02", "close": 0.77, "volume": 17370.0}, {"date": "2018-03-05", "close": 0.78, "volume": 18444.0}, {"date": "2018-03-06", "close": 0.73, "volume": 260930.0}, {"date": "2018-03-07", "close": 0.69, "volume": 93600.0}, {"date": "2018-03-08", "close": 0.67, "volume": 84741.0}, {"date": "2018-03-09", "close": 0.67, "volume": 66255.0}, {"date": "2018-03-12", "close": 0.66, "volume": 143217.0}, {"date": "2018-03-13", "close": 0.72, "volume": 66045.0}, {"date": "2018-03-14", "close": 0.74, "volume": 23710.0}, {"date": "2018-03-15", "close": 0.72, "volume": 18025.0}, {"date": "2018-03-16", "close": 0.709, "volume": 37040.0}, {"date": "2018-03-19", "close": 0.7, "volume": 9875.0}, {"date": "2018-03-20", "close": 0.686, "volume": 11009.0}, {"date": "2018-03-21", "close": 0.665, "volume": 4945.0}, {"date": "2018-03-22", "close": 0.67, "volume": 2550.0}, {"date": "2018-03-23", "close": 0.68, "volume": 15680.0}, {"date": "2018-03-26", "close": 0.66, "volume": 2550.0}, {"date": "2018-03-27", "close": 0.68, "volume": 10572.0}, {"date": "2018-03-28", "close": 0.66, "volume": 59146.0}, {"date": "2018-03-29", "close": 0.6649, "volume": 27183.0}, {"date": "2018-04-02", "close": 0.5999, "volume": 52725.0}, {"date": "2018-04-03", "close": 0.6398, "volume": 12831.0}, {"date": "2018-04-04", "close": 0.62, "volume": 1546.0}, {"date": "2018-04-05", "close": 0.61, "volume": 2399.0}, {"date": "2018-04-06", "close": 0.61, "volume": null}, {"date": "2018-04-09", "close": 0.626, "volume": 39132.0}, {"date": "2018-04-10", "close": 0.66, "volume": 31116.0}, {"date": "2018-04-11", "close": 0.66, "volume": 11479.0}, {"date": "2018-04-12", "close": 0.63, "volume": 55130.0}, {"date": "2018-04-13", "close": 0.592, "volume": 53700.0}, {"date": "2018-04-16", "close": 0.5699, "volume": 34930.0}, {"date": "2018-04-17", "close": 0.598, "volume": 191372.0}, {"date": "2018-04-18", "close": 0.59, "volume": 10510.0}, {"date": "2018-04-19", "close": 0.58, "volume": 8508.0}, {"date": "2018-04-20", "close": 0.58, "volume": 2504.0}, {"date": "2018-04-23", "close": 0.6496, "volume": 18480.0}, {"date": "2018-04-24", "close": 0.62, "volume": 15682.0}, {"date": "2018-04-25", "close": 0.64, "volume": 10820.0}, {"date": "2018-04-26", "close": 0.629, "volume": 19250.0}, {"date": "2018-04-27", "close": 0.63, "volume": 10534.0}, {"date": "2018-04-30", "close": 0.59, "volume": 85193.0}, {"date": "2018-05-01", "close": 0.578, "volume": 27841.0}, {"date": "2018-05-02", "close": 0.57, "volume": 1546.0}, {"date": "2018-05-03", "close": 0.5595, "volume": 5710.0}, {"date": "2018-05-04", "close": 0.5999, "volume": 56597.0}, {"date": "2018-05-07", "close": 0.6, "volume": 3584.0}, {"date": "2018-05-08", "close": 0.618, "volume": 11050.0}, {"date": "2018-05-09", "close": 0.6371, "volume": 29005.0}, {"date": "2018-05-10", "close": 0.6, "volume": 125390.0}, {"date": "2018-05-11", "close": 0.6125, "volume": 54181.0}, {"date": "2018-05-14", "close": 0.6, "volume": 14114.0}, {"date": "2018-05-15", "close": 0.6207, "volume": 15569.0}, {"date": "2018-05-16", "close": 0.72, "volume": 153477.0}, {"date": "2018-05-17", "close": 0.75, "volume": 78992.0}, {"date": "2018-05-18", "close": 0.8, "volume": 29108.0}, {"date": "2018-05-21", "close": 0.83, "volume": 98843.0}, {"date": "2018-05-22", "close": 0.81, "volume": 14789.0}, {"date": "2018-05-23", "close": 0.79, "volume": 12193.0}, {"date": "2018-05-24", "close": 0.81, "volume": 10166.0}, {"date": "2018-05-25", "close": 0.8296, "volume": 6466.0}, {"date": "2018-05-29", "close": 0.84, "volume": 19139.0}, {"date": "2018-05-30", "close": 0.82, "volume": 30660.0}, {"date": "2018-05-31", "close": 0.8, "volume": 2000.0}, {"date": "2018-06-01", "close": 0.84, "volume": 41259.0}, {"date": "2018-06-04", "close": 0.8199, "volume": 36522.0}, {"date": "2018-06-05", "close": 0.75, "volume": 67030.0}, {"date": "2018-06-06", "close": 0.75, "volume": 25867.0}, {"date": "2018-06-07", "close": 0.7599, "volume": 3600.0}, {"date": "2018-06-08", "close": 0.758, "volume": 7170.0}, {"date": "2018-06-11", "close": 0.72, "volume": 6979.0}, {"date": "2018-06-12", "close": 0.765, "volume": 696.0}, {"date": "2018-06-13", "close": 0.7497, "volume": 7454.0}, {"date": "2018-06-14", "close": 0.74, "volume": 10656.0}, {"date": "2018-06-15", "close": 0.74, "volume": 78724.0}, {"date": "2018-06-18", "close": 0.7, "volume": 34125.0}, {"date": "2018-06-19", "close": 0.71, "volume": 9056.0}, {"date": "2018-06-20", "close": 0.82, "volume": 48591.0}, {"date": "2018-06-21", "close": 0.82, "volume": 48995.0}, {"date": "2018-06-22", "close": 0.82, "volume": 38235.0}, {"date": "2018-06-25", "close": 0.722, "volume": 34301.0}, {"date": "2018-06-26", "close": 0.76, "volume": 14162.0}, {"date": "2018-06-27", "close": 0.768, "volume": 15000.0}, {"date": "2018-06-28", "close": 0.755, "volume": 53857.0}, {"date": "2018-06-29", "close": 0.77, "volume": 5410.0}, {"date": "2018-07-02", "close": 0.7595, "volume": 10700.0}, {"date": "2018-07-03", "close": 0.7595, "volume": null}, {"date": "2018-07-05", "close": 0.8, "volume": 18043.0}, {"date": "2018-07-06", "close": 0.79, "volume": 5056.0}, {"date": "2018-07-09", "close": 0.82, "volume": 33857.0}, {"date": "2018-07-10", "close": 0.82, "volume": 49182.0}, {"date": "2018-07-11", "close": 0.83, "volume": 25743.0}, {"date": "2018-07-12", "close": 0.815, "volume": 26757.0}, {"date": "2018-07-13", "close": 0.85, "volume": 64501.0}, {"date": "2018-07-16", "close": 0.8699, "volume": 60466.0}, {"date": "2018-07-17", "close": 0.86, "volume": 53907.0}, {"date": "2018-07-18", "close": 0.889, "volume": 43810.0}, {"date": "2018-07-19", "close": 0.889, "volume": 17098.0}, {"date": "2018-07-20", "close": 0.87, "volume": 6600.0}, {"date": "2018-07-23", "close": 0.845, "volume": 30600.0}, {"date": "2018-07-24", "close": 0.85, "volume": 25388.0}, {"date": "2018-07-25", "close": 0.85, "volume": 12307.0}, {"date": "2018-07-26", "close": 0.86, "volume": 56926.0}, {"date": "2018-07-27", "close": 0.84, "volume": 930.0}, {"date": "2018-07-30", "close": 0.7975, "volume": 109491.0}, {"date": "2018-07-31", "close": 0.8166, "volume": 47435.0}, {"date": "2018-08-01", "close": 0.7541, "volume": 4800.0}, {"date": "2018-08-02", "close": 0.7909, "volume": 6030.0}, {"date": "2018-08-03", "close": 0.84, "volume": 42460.0}, {"date": "2018-08-06", "close": 0.8, "volume": 28674.0}, {"date": "2018-08-07", "close": 0.8002, "volume": 27325.0}, {"date": "2018-08-08", "close": 0.82, "volume": 7664.0}, {"date": "2018-08-09", "close": 0.825, "volume": 16500.0}, {"date": "2018-08-10", "close": 0.825, "volume": null}, {"date": "2018-08-13", "close": 0.801, "volume": 24461.0}, {"date": "2018-08-14", "close": 0.8, "volume": 13537.0}, {"date": "2018-08-15", "close": 0.8, "volume": 22750.0}, {"date": "2018-08-16", "close": 0.8, "volume": 6308.0}, {"date": "2018-08-17", "close": 0.825, "volume": 61190.0}, {"date": "2018-08-20", "close": 0.84, "volume": 31225.0}, {"date": "2018-08-21", "close": 0.84, "volume": 15733.0}, {"date": "2018-08-22", "close": 0.8205, "volume": 13760.0}, {"date": "2018-08-23", "close": 0.8, "volume": 45560.0}, {"date": "2018-08-24", "close": 0.828, "volume": 33125.0}, {"date": "2018-08-27", "close": 0.805, "volume": 3177.0}, {"date": "2018-08-28", "close": 0.81, "volume": 4075.0}, {"date": "2018-08-29", "close": 0.81, "volume": 34961.0}, {"date": "2018-08-30", "close": 0.86, "volume": 65926.0}, {"date": "2018-08-31", "close": 0.97, "volume": 223539.0}, {"date": "2018-09-04", "close": 0.97, "volume": 85860.0}, {"date": "2018-09-05", "close": 0.94, "volume": 10981.0}, {"date": "2018-09-06", "close": 0.949, "volume": 28533.0}, {"date": "2018-09-07", "close": 0.955, "volume": 29700.0}, {"date": "2018-09-10", "close": 0.925, "volume": 29530.0}, {"date": "2018-09-11", "close": 0.94, "volume": 1214.0}, {"date": "2018-09-12", "close": 0.935, "volume": 12287.0}, {"date": "2018-09-13", "close": 0.97, "volume": 49360.0}, {"date": "2018-09-14", "close": 0.98, "volume": 19000.0}, {"date": "2018-09-17", "close": 0.98, "volume": 4299.0}, {"date": "2018-09-18", "close": 0.96, "volume": 10822.0}, {"date": "2018-09-19", "close": 0.99, "volume": 22931.0}, {"date": "2018-09-20", "close": 1.01, "volume": 60773.0}, {"date": "2018-09-21", "close": 0.9895, "volume": 40386.0}, {"date": "2018-09-24", "close": 0.9425, "volume": 25720.0}, {"date": "2018-09-25", "close": 1.017, "volume": 23683.0}, {"date": "2018-09-26", "close": 1.02, "volume": 47789.0}, {"date": "2018-09-27", "close": 1.04, "volume": 47491.0}, {"date": "2018-09-28", "close": 1.21, "volume": 242416.0}, {"date": "2018-10-01", "close": 1.35, "volume": 265295.0}, {"date": "2018-10-02", "close": 1.29, "volume": 48436.0}, {"date": "2018-10-03", "close": 1.4, "volume": 233483.0}, {"date": "2018-10-04", "close": 1.3, "volume": 161439.0}, {"date": "2018-10-05", "close": 1.25, "volume": 38812.0}, {"date": "2018-10-08", "close": 1.22, "volume": 32490.0}, {"date": "2018-10-09", "close": 1.22, "volume": 17778.0}, {"date": "2018-10-10", "close": 1.19, "volume": 18345.0}, {"date": "2018-10-11", "close": 1.23, "volume": 22496.0}, {"date": "2018-10-12", "close": 1.33, "volume": 25039.0}, {"date": "2018-10-15", "close": 1.45, "volume": 100042.0}, {"date": "2018-10-16", "close": 1.47, "volume": 46317.0}, {"date": "2018-10-17", "close": 1.37, "volume": 64684.0}, {"date": "2018-10-18", "close": 1.33, "volume": 85348.0}, {"date": "2018-10-19", "close": 1.3, "volume": 16342.0}, {"date": "2018-10-22", "close": 1.27, "volume": 80245.0}, {"date": "2018-10-23", "close": 1.25, "volume": 27031.0}, {"date": "2018-10-24", "close": 1.2, "volume": 46758.0}, {"date": "2018-10-25", "close": 1.21, "volume": 14200.0}, {"date": "2018-10-26", "close": 1.2, "volume": 24646.0}, {"date": "2018-10-29", "close": 1.18, "volume": 8131.0}, {"date": "2018-10-30", "close": 1.14, "volume": 57801.0}, {"date": "2018-10-31", "close": 1.18, "volume": 32960.0}, {"date": "2018-11-01", "close": 1.12, "volume": 17247.0}, {"date": "2018-11-02", "close": 1.16, "volume": 3702.0}, {"date": "2018-11-05", "close": 1.07, "volume": 90206.0}, {"date": "2018-11-06", "close": 1.05, "volume": 63169.0}, {"date": "2018-11-07", "close": 1.07, "volume": 23290.0}, {"date": "2018-11-08", "close": 1.17, "volume": 37210.0}, {"date": "2018-11-09", "close": 1.2185, "volume": 17115.0}, {"date": "2018-11-12", "close": 1.3, "volume": 24554.0}, {"date": "2018-11-13", "close": 1.37, "volume": 73742.0}, {"date": "2018-11-14", "close": 1.42, "volume": 46783.0}, {"date": "2018-11-15", "close": 1.45, "volume": 44670.0}, {"date": "2018-11-16", "close": 1.58, "volume": 109430.0}, {"date": "2018-11-19", "close": 1.58, "volume": 37452.0}, {"date": "2018-11-20", "close": 1.51, "volume": 18764.0}, {"date": "2018-11-21", "close": 1.46, "volume": 11800.0}, {"date": "2018-11-23", "close": 1.47, "volume": 2100.0}, {"date": "2018-11-26", "close": 1.45, "volume": 8720.0}, {"date": "2018-11-27", "close": 1.41, "volume": 10815.0}, {"date": "2018-11-28", "close": 1.4275, "volume": 32263.0}, {"date": "2018-11-29", "close": 1.35, "volume": 57943.0}, {"date": "2018-11-30", "close": 1.42, "volume": 27215.0}, {"date": "2018-12-03", "close": 1.48, "volume": 10402.0}, {"date": "2018-12-04", "close": 1.37, "volume": 42273.0}, {"date": "2018-12-06", "close": 1.35, "volume": 23423.0}, {"date": "2018-12-07", "close": 1.28, "volume": 32334.0}, {"date": "2018-12-10", "close": 1.31, "volume": 19650.0}, {"date": "2018-12-11", "close": 1.25, "volume": 33815.0}, {"date": "2018-12-12", "close": 1.3, "volume": 10100.0}, {"date": "2018-12-13", "close": 1.4, "volume": 15630.0}, {"date": "2018-12-14", "close": 1.365, "volume": 9305.0}, {"date": "2018-12-17", "close": 1.3, "volume": 41545.0}, {"date": "2018-12-18", "close": 1.24, "volume": 10898.0}, {"date": "2018-12-19", "close": 1.277, "volume": 17697.0}, {"date": "2018-12-20", "close": 1.229, "volume": 93376.0}, {"date": "2018-12-21", "close": 1.18, "volume": 29210.0}, {"date": "2018-12-24", "close": 1.18, "volume": 7355.0}, {"date": "2018-12-26", "close": 1.12, "volume": 44221.0}, {"date": "2018-12-27", "close": 1.16, "volume": 16486.0}, {"date": "2018-12-28", "close": 1.15, "volume": 30421.0}, {"date": "2018-12-31", "close": 1.081, "volume": 63605.0}, {"date": "2019-01-02", "close": 1.19, "volume": 3253.0}, {"date": "2019-01-03", "close": 1.22, "volume": 16614.0}, {"date": "2019-01-04", "close": 1.195, "volume": 34643.0}, {"date": "2019-01-07", "close": 1.21, "volume": 21977.0}, {"date": "2019-01-08", "close": 1.279, "volume": 60266.0}, {"date": "2019-01-09", "close": 1.25, "volume": 33726.0}, {"date": "2019-01-10", "close": 1.29, "volume": 2756.0}, {"date": "2019-01-11", "close": 1.23, "volume": 8692.0}, {"date": "2019-01-14", "close": 1.25, "volume": 27289.0}, {"date": "2019-01-15", "close": 1.21, "volume": 30560.0}, {"date": "2019-01-16", "close": 1.21, "volume": 6018.0}, {"date": "2019-01-17", "close": 1.28, "volume": 42370.0}, {"date": "2019-01-18", "close": 1.2515, "volume": 15179.0}, {"date": "2019-01-22", "close": 1.25, "volume": 25452.0}, {"date": "2019-01-23", "close": 1.288, "volume": 20845.0}, {"date": "2019-01-24", "close": 1.23, "volume": 37473.0}, {"date": "2019-01-25", "close": 1.31, "volume": 13592.0}, {"date": "2019-01-28", "close": 1.25, "volume": 11492.0}, {"date": "2019-01-29", "close": 1.238, "volume": 21306.0}, {"date": "2019-01-30", "close": 1.43, "volume": 74194.0}, {"date": "2019-01-31", "close": 1.36, "volume": 230133.0}, {"date": "2019-02-01", "close": 1.395, "volume": 21210.0}, {"date": "2019-02-04", "close": 1.44, "volume": 34710.0}, {"date": "2019-02-05", "close": 1.3995, "volume": 77290.0}, {"date": "2019-02-06", "close": 1.38, "volume": 70959.0}, {"date": "2019-02-07", "close": 1.35, "volume": 41069.0}, {"date": "2019-02-08", "close": 1.4, "volume": 8905.0}, {"date": "2019-02-11", "close": 1.26, "volume": 48992.0}, {"date": "2019-02-12", "close": 1.46, "volume": 67382.0}, {"date": "2019-02-13", "close": 1.51, "volume": 60540.0}, {"date": "2019-02-14", "close": 1.54, "volume": 25123.0}, {"date": "2019-02-15", "close": 1.55, "volume": 26628.0}, {"date": "2019-02-19", "close": 1.6, "volume": 27559.0}, {"date": "2019-02-20", "close": 1.54, "volume": 131156.0}, {"date": "2019-02-21", "close": 1.676, "volume": 21436.0}, {"date": "2019-02-22", "close": 2.06, "volume": 451537.0}, {"date": "2019-02-25", "close": 2.19, "volume": 173827.0}, {"date": "2019-02-26", "close": 1.95, "volume": 103539.0}, {"date": "2019-02-27", "close": 1.89, "volume": 99173.0}, {"date": "2019-02-28", "close": 1.95, "volume": 45169.0}, {"date": "2019-03-01", "close": 2.0295, "volume": 24835.0}, {"date": "2019-03-04", "close": 1.96, "volume": 69545.0}, {"date": "2019-03-05", "close": 2.05, "volume": 48176.0}, {"date": "2019-03-06", "close": 2.15, "volume": 40498.0}, {"date": "2019-03-07", "close": 2.125, "volume": 56651.0}, {"date": "2019-03-08", "close": 2.03, "volume": 36266.0}, {"date": "2019-03-11", "close": 2.04, "volume": 75001.0}, {"date": "2019-03-12", "close": 2.075, "volume": 116749.0}, {"date": "2019-03-13", "close": 2.06, "volume": 94596.0}, {"date": "2019-03-14", "close": 2.049, "volume": 99351.0}, {"date": "2019-03-15", "close": 2.3, "volume": 315816.0}, {"date": "2019-03-18", "close": 2.23, "volume": 146345.0}, {"date": "2019-03-19", "close": 2.21, "volume": 93516.0}, {"date": "2019-03-20", "close": 2.15, "volume": 45321.0}, {"date": "2019-03-21", "close": 2.18, "volume": 50204.0}, {"date": "2019-03-22", "close": 2.055, "volume": 94020.0}, {"date": "2019-03-25", "close": 2.09, "volume": 95364.0}, {"date": "2019-03-26", "close": 2.0, "volume": 60060.0}, {"date": "2019-03-27", "close": 1.9, "volume": 21690.0}, {"date": "2019-03-28", "close": 1.965, "volume": 23334.0}, {"date": "2019-03-29", "close": 1.95, "volume": 23650.0}, {"date": "2019-04-01", "close": 2.0, "volume": 15986.0}, {"date": "2019-04-02", "close": 1.96, "volume": 5005.0}, {"date": "2019-04-03", "close": 1.97, "volume": 10600.0}, {"date": "2019-04-04", "close": 2.0, "volume": 29790.0}, {"date": "2019-04-05", "close": 1.92, "volume": 29463.0}, {"date": "2019-04-08", "close": 1.92, "volume": 36082.0}, {"date": "2019-04-09", "close": 1.94, "volume": 24188.0}, {"date": "2019-04-10", "close": 1.95, "volume": 30088.0}, {"date": "2019-04-11", "close": 1.95, "volume": 16552.0}, {"date": "2019-04-12", "close": 1.964, "volume": 29215.0}, {"date": "2019-04-15", "close": 1.87, "volume": 26433.0}, {"date": "2019-04-16", "close": 1.94, "volume": 27119.0}, {"date": "2019-04-17", "close": 2.0, "volume": 41034.0}, {"date": "2019-04-18", "close": 1.9368, "volume": 12426.0}, {"date": "2019-04-22", "close": 1.95, "volume": 18658.0}, {"date": "2019-04-23", "close": 2.05, "volume": 50980.0}, {"date": "2019-04-24", "close": 2.0, "volume": 65861.0}, {"date": "2019-04-25", "close": 2.01, "volume": 39859.0}, {"date": "2019-04-26", "close": 1.98, "volume": 10383.0}, {"date": "2019-04-29", "close": 2.0, "volume": 68829.0}, {"date": "2019-04-30", "close": 1.9, "volume": 181623.0}, {"date": "2019-05-01", "close": 2.0, "volume": 40984.0}, {"date": "2019-05-02", "close": 2.045, "volume": 20110.0}, {"date": "2019-05-03", "close": 2.02, "volume": 93371.0}, {"date": "2019-05-06", "close": 2.0, "volume": 144610.0}, {"date": "2019-05-07", "close": 2.0, "volume": 96724.0}, {"date": "2019-05-08", "close": 2.0, "volume": 29588.0}, {"date": "2019-05-09", "close": 2.13, "volume": 144121.0}, {"date": "2019-05-10", "close": 2.0, "volume": 57930.0}, {"date": "2019-05-13", "close": 1.92, "volume": 20215.0}, {"date": "2019-05-14", "close": 1.99, "volume": 136822.0}, {"date": "2019-05-15", "close": 2.0, "volume": 55089.0}, {"date": "2019-05-16", "close": 2.005, "volume": 339275.0}, {"date": "2019-05-17", "close": 2.19, "volume": 146029.0}, {"date": "2019-05-20", "close": 2.35, "volume": 232338.0}, {"date": "2019-05-21", "close": 2.39, "volume": 312295.0}, {"date": "2019-05-22", "close": 2.34, "volume": 183582.0}, {"date": "2019-05-23", "close": 2.41, "volume": 344370.0}, {"date": "2019-05-24", "close": 2.65, "volume": 641887.0}, {"date": "2019-05-28", "close": 2.73, "volume": 274446.0}, {"date": "2019-05-29", "close": 2.65, "volume": 79246.0}, {"date": "2019-05-30", "close": 2.69, "volume": 34545.0}, {"date": "2019-05-31", "close": 2.63, "volume": 119723.0}, {"date": "2019-06-03", "close": 2.7, "volume": 52630.0}, {"date": "2019-06-04", "close": 2.8, "volume": 224621.0}, {"date": "2019-06-05", "close": 2.82, "volume": 80787.0}, {"date": "2019-06-06", "close": 2.82, "volume": 16939.0}, {"date": "2019-06-07", "close": 2.72, "volume": 119481.0}, {"date": "2019-06-10", "close": 2.52, "volume": 143634.0}, {"date": "2019-06-11", "close": 2.44, "volume": 91753.0}, {"date": "2019-06-12", "close": 2.65, "volume": 16902.0}, {"date": "2019-06-13", "close": 2.625, "volume": 56964.0}, {"date": "2019-06-14", "close": 2.5836, "volume": 27791.0}, {"date": "2019-06-17", "close": 2.62, "volume": 52006.0}, {"date": "2019-06-18", "close": 2.69, "volume": 61490.0}, {"date": "2019-06-19", "close": 2.73, "volume": 62466.0}, {"date": "2019-06-20", "close": 2.75, "volume": 57212.0}, {"date": "2019-06-21", "close": 2.7, "volume": 6508.0}, {"date": "2019-06-24", "close": 2.75, "volume": 60605.0}, {"date": "2019-06-25", "close": 2.65, "volume": 16031.0}, {"date": "2019-06-26", "close": 2.72, "volume": 16934.0}, {"date": "2019-06-27", "close": 2.82, "volume": 5798.0}, {"date": "2019-06-28", "close": 2.9, "volume": 50051.0}, {"date": "2019-07-01", "close": 2.77, "volume": 69240.0}, {"date": "2019-07-02", "close": 2.79, "volume": 25922.0}, {"date": "2019-07-03", "close": 2.76, "volume": 6829.0}, {"date": "2019-07-05", "close": 2.796, "volume": 20973.0}, {"date": "2019-07-08", "close": 2.8, "volume": 62879.0}, {"date": "2019-07-09", "close": 2.76, "volume": 17810.0}, {"date": "2019-07-10", "close": 2.81, "volume": 49742.0}, {"date": "2019-07-11", "close": 2.77, "volume": 21382.0}, {"date": "2019-07-12", "close": 2.83, "volume": 15455.0}, {"date": "2019-07-15", "close": 2.9, "volume": 32487.0}, {"date": "2019-07-16", "close": 2.89, "volume": 33358.0}, {"date": "2019-07-17", "close": 2.86, "volume": 27109.0}, {"date": "2019-07-18", "close": 2.86, "volume": 12000.0}, {"date": "2019-07-19", "close": 2.8, "volume": 5115.0}, {"date": "2019-07-22", "close": 2.8, "volume": 26804.0}, {"date": "2019-07-23", "close": 2.65, "volume": 102938.0}, {"date": "2019-07-24", "close": 2.49, "volume": 50139.0}, {"date": "2019-07-25", "close": 2.455, "volume": 53875.0}, {"date": "2019-07-26", "close": 2.2976, "volume": 123254.0}, {"date": "2019-07-29", "close": 1.95, "volume": 213728.0}, {"date": "2019-07-30", "close": 2.19, "volume": 39144.0}, {"date": "2019-07-31", "close": 2.13, "volume": 21073.0}, {"date": "2019-08-01", "close": 2.1, "volume": 18574.0}, {"date": "2019-08-02", "close": 2.17, "volume": 18576.0}, {"date": "2019-08-05", "close": 2.1, "volume": 77748.0}, {"date": "2019-08-06", "close": 2.02, "volume": 17038.0}, {"date": "2019-08-07", "close": 1.98, "volume": 3550.0}, {"date": "2019-08-08", "close": 2.53, "volume": 335163.0}, {"date": "2019-08-09", "close": 2.4, "volume": 162496.0}, {"date": "2019-08-12", "close": 2.525, "volume": 115173.0}, {"date": "2019-08-13", "close": 2.46, "volume": 64513.0}, {"date": "2019-08-14", "close": 2.53, "volume": 53577.0}, {"date": "2019-08-15", "close": 2.53, "volume": 19250.0}, {"date": "2019-08-16", "close": 2.84, "volume": 135269.0}, {"date": "2019-08-19", "close": 2.89, "volume": 113327.0}, {"date": "2019-08-20", "close": 2.85, "volume": 41706.0}, {"date": "2019-08-21", "close": 2.88, "volume": 53456.0}, {"date": "2019-08-22", "close": 2.795, "volume": 110637.0}, {"date": "2019-08-23", "close": 2.84, "volume": 6787.0}, {"date": "2019-08-26", "close": 2.72, "volume": 19289.0}, {"date": "2019-08-27", "close": 2.588, "volume": 71891.0}, {"date": "2019-08-28", "close": 2.6, "volume": 17898.0}, {"date": "2019-08-29", "close": 2.6, "volume": 55302.0}, {"date": "2019-08-30", "close": 2.57, "volume": 17565.0}, {"date": "2019-09-03", "close": 2.7, "volume": 108507.0}, {"date": "2019-09-04", "close": 3.35, "volume": 763486.0}, {"date": "2019-09-05", "close": 3.17, "volume": 210007.0}, {"date": "2019-09-06", "close": 3.34, "volume": 202537.0}, {"date": "2019-09-09", "close": 3.3, "volume": 384547.0}, {"date": "2019-09-10", "close": 3.48, "volume": 180219.0}, {"date": "2019-09-11", "close": 3.5171, "volume": 174993.0}, {"date": "2019-09-12", "close": 3.41, "volume": 88691.0}, {"date": "2019-09-13", "close": 3.65, "volume": 172480.0}, {"date": "2019-09-16", "close": 4.25, "volume": 562794.0}, {"date": "2019-09-17", "close": 4.68, "volume": 522598.0}, {"date": "2019-09-18", "close": 4.4, "volume": 335365.0}, {"date": "2019-09-19", "close": 4.27, "volume": 390716.0}, {"date": "2019-09-20", "close": 4.03, "volume": 233241.0}, {"date": "2019-09-23", "close": 3.93, "volume": 108733.0}, {"date": "2019-09-24", "close": 3.88, "volume": 123992.0}, {"date": "2019-09-25", "close": 3.86, "volume": 45858.0}, {"date": "2019-09-26", "close": 3.94, "volume": 49670.0}, {"date": "2019-09-27", "close": 3.85, "volume": 74897.0}, {"date": "2019-09-30", "close": 3.51, "volume": 154820.0}, {"date": "2019-10-01", "close": 3.45, "volume": 167244.0}, {"date": "2019-10-02", "close": 3.48, "volume": 68262.0}, {"date": "2019-10-03", "close": 3.61, "volume": 107338.0}, {"date": "2019-10-04", "close": 3.34, "volume": 139746.0}, {"date": "2019-10-07", "close": 3.22, "volume": 136420.0}, {"date": "2019-10-08", "close": 2.99, "volume": 184850.0}, {"date": "2019-10-09", "close": 3.2, "volume": 66619.0}, {"date": "2019-10-10", "close": 3.16, "volume": 54625.0}, {"date": "2019-10-11", "close": 3.25, "volume": 83654.0}, {"date": "2019-10-14", "close": 3.27, "volume": 62232.0}, {"date": "2019-10-15", "close": 3.57, "volume": 101769.0}, {"date": "2019-10-16", "close": 3.5, "volume": 118032.0}, {"date": "2019-10-17", "close": 3.55, "volume": 115070.0}, {"date": "2019-10-18", "close": 3.48, "volume": 41696.0}, {"date": "2019-10-21", "close": 3.56, "volume": 144871.0}, {"date": "2019-10-22", "close": 3.6, "volume": 75723.0}, {"date": "2019-10-23", "close": 3.65, "volume": 198290.0}, {"date": "2019-10-24", "close": 3.65, "volume": 57660.0}, {"date": "2019-10-25", "close": 3.55, "volume": 111482.0}, {"date": "2019-10-28", "close": 3.57, "volume": 61502.0}, {"date": "2019-10-29", "close": 3.65, "volume": 61311.0}, {"date": "2019-10-30", "close": 3.52, "volume": 48500.0}, {"date": "2019-10-31", "close": 3.54, "volume": 62739.0}, {"date": "2019-11-01", "close": 3.59, "volume": 34690.0}, {"date": "2019-11-04", "close": 3.65, "volume": 117522.0}, {"date": "2019-11-05", "close": 3.69, "volume": 115858.0}, {"date": "2019-11-06", "close": 3.62, "volume": 117893.0}, {"date": "2019-11-07", "close": 3.66, "volume": 57514.0}, {"date": "2019-11-08", "close": 3.75, "volume": 184336.0}, {"date": "2019-11-11", "close": 3.58, "volume": 62182.0}, {"date": "2019-11-12", "close": 3.38, "volume": 93349.0}, {"date": "2019-11-13", "close": 3.41, "volume": 67761.0}, {"date": "2019-11-14", "close": 3.41, "volume": 293567.0}, {"date": "2019-11-15", "close": 3.8, "volume": 189242.0}, {"date": "2019-11-18", "close": 3.75, "volume": 103810.0}, {"date": "2019-11-19", "close": 3.75, "volume": 69970.0}, {"date": "2019-11-20", "close": 3.71, "volume": 124595.0}, {"date": "2019-11-21", "close": 3.76, "volume": 75239.0}, {"date": "2019-11-22", "close": 3.81, "volume": 197040.0}, {"date": "2019-11-25", "close": 3.95, "volume": 207063.0}, {"date": "2019-11-26", "close": 3.95, "volume": 178687.0}, {"date": "2019-11-27", "close": 4.27, "volume": 390262.0}, {"date": "2019-11-29", "close": 4.27, "volume": 110512.0}, {"date": "2019-12-02", "close": 4.19, "volume": 86082.0}, {"date": "2019-12-03", "close": 4.36, "volume": 247553.0}, {"date": "2019-12-04", "close": 4.4, "volume": 185889.0}, {"date": "2019-12-05", "close": 4.49, "volume": 179259.0}, {"date": "2019-12-06", "close": 4.47, "volume": 190869.0}, {"date": "2019-12-09", "close": 4.55, "volume": 281441.0}, {"date": "2019-12-10", "close": 4.6, "volume": 168145.0}, {"date": "2019-12-11", "close": 4.48, "volume": 226830.0}, {"date": "2019-12-12", "close": 4.66, "volume": 318079.0}, {"date": "2019-12-13", "close": 4.62, "volume": 160817.0}, {"date": "2019-12-16", "close": 4.54, "volume": 1053713.0}, {"date": "2019-12-17", "close": 4.7, "volume": 533125.0}, {"date": "2019-12-18", "close": 4.65, "volume": 592634.0}, {"date": "2019-12-19", "close": 5.27, "volume": 1360757.0}, {"date": "2019-12-20", "close": 5.11, "volume": 1715720.0}, {"date": "2019-12-23", "close": 5.27, "volume": 280284.0}, {"date": "2019-12-24", "close": 5.17, "volume": 122728.0}, {"date": "2019-12-26", "close": 5.16, "volume": 127409.0}, {"date": "2019-12-27", "close": 5.03, "volume": 151537.0}, {"date": "2019-12-30", "close": 5.18, "volume": 191694.0}, {"date": "2019-12-31", "close": 5.29, "volume": 247848.0}, {"date": "2020-01-02", "close": 5.24, "volume": 156789.0}, {"date": "2020-01-03", "close": 5.25, "volume": 148368.0}, {"date": "2020-01-06", "close": 5.2, "volume": 340830.0}, {"date": "2020-01-07", "close": 5.17, "volume": 185774.0}, {"date": "2020-01-08", "close": 5.19, "volume": 129495.0}, {"date": "2020-01-09", "close": 5.22, "volume": 329524.0}, {"date": "2020-01-10", "close": 5.26, "volume": 348912.0}, {"date": "2020-01-13", "close": 5.16, "volume": 138731.0}, {"date": "2020-01-14", "close": 5.16, "volume": 160790.0}, {"date": "2020-01-15", "close": 5.18, "volume": 235274.0}, {"date": "2020-01-16", "close": 5.2, "volume": 197092.0}, {"date": "2020-01-17", "close": 5.21, "volume": 176847.0}, {"date": "2020-01-21", "close": 5.23, "volume": 415101.0}, {"date": "2020-01-22", "close": 5.32, "volume": 344273.0}, {"date": "2020-01-23", "close": 5.32, "volume": 314623.0}, {"date": "2020-01-24", "close": 5.35, "volume": 429678.0}, {"date": "2020-01-27", "close": 5.4, "volume": 293734.0}, {"date": "2020-01-28", "close": 5.33, "volume": 222542.0}, {"date": "2020-01-29", "close": 4.83, "volume": 574995.0}, {"date": "2020-01-30", "close": 4.71, "volume": 274091.0}, {"date": "2020-01-31", "close": 4.34, "volume": 367141.0}, {"date": "2020-02-03", "close": 4.28, "volume": 200180.0}, {"date": "2020-02-04", "close": 4.28, "volume": 264227.0}, {"date": "2020-02-05", "close": 4.11, "volume": 555540.0}, {"date": "2020-02-06", "close": 4.15, "volume": 187203.0}, {"date": "2020-02-07", "close": 4.02, "volume": 113787.0}, {"date": "2020-02-10", "close": 3.85, "volume": 205557.0}, {"date": "2020-02-11", "close": 3.98, "volume": 106818.0}, {"date": "2020-02-12", "close": 4.27, "volume": 223019.0}, {"date": "2020-02-13", "close": 4.25, "volume": 279331.0}, {"date": "2020-02-14", "close": 4.25, "volume": 124030.0}, {"date": "2020-02-18", "close": 4.45, "volume": 145852.0}, {"date": "2020-02-19", "close": 4.5, "volume": 149049.0}, {"date": "2020-02-20", "close": 4.4, "volume": 90235.0}, {"date": "2020-02-21", "close": 4.4, "volume": 61701.0}, {"date": "2020-02-24", "close": 4.04, "volume": 258566.0}, {"date": "2020-02-25", "close": 4.01, "volume": 183693.0}, {"date": "2020-02-26", "close": 3.8, "volume": 142477.0}, {"date": "2020-02-27", "close": 3.45, "volume": 497030.0}, {"date": "2020-02-28", "close": 3.65, "volume": 205258.0}, {"date": "2020-03-02", "close": 3.8, "volume": 123818.0}, {"date": "2020-03-03", "close": 3.58, "volume": 169421.0}, {"date": "2020-03-04", "close": 3.92, "volume": 263038.0}, {"date": "2020-03-05", "close": 3.95, "volume": 131327.0}, {"date": "2020-03-06", "close": 4.6, "volume": 987973.0}, {"date": "2020-03-09", "close": 4.52, "volume": 429210.0}, {"date": "2020-03-10", "close": 4.65, "volume": 755930.0}, {"date": "2020-03-11", "close": 3.78, "volume": 399023.0}, {"date": "2020-03-12", "close": 2.81, "volume": 779606.0}, {"date": "2020-03-13", "close": 3.01, "volume": 397068.0}, {"date": "2020-03-16", "close": 2.68, "volume": 321957.0}, {"date": "2020-03-17", "close": 2.52, "volume": 485615.0}, {"date": "2020-03-18", "close": 1.77, "volume": 818803.0}, {"date": "2020-03-19", "close": 2.08, "volume": 389250.0}, {"date": "2020-03-20", "close": 2.52, "volume": 419205.0}, {"date": "2020-03-23", "close": 2.71, "volume": 386001.0}, {"date": "2020-03-24", "close": 2.95, "volume": 218166.0}, {"date": "2020-03-25", "close": 2.73, "volume": 337641.0}, {"date": "2020-03-26", "close": 2.66, "volume": 194219.0}, {"date": "2020-03-27", "close": 2.77, "volume": 177396.0}, {"date": "2020-03-30", "close": 2.74, "volume": 120839.0}, {"date": "2020-03-31", "close": 3.02, "volume": 223197.0}, {"date": "2020-04-01", "close": 2.97, "volume": 310867.0}, {"date": "2020-04-02", "close": 2.97, "volume": 206432.0}, {"date": "2020-04-03", "close": 3.0, "volume": 168720.0}, {"date": "2020-04-06", "close": 2.84, "volume": 191295.0}, {"date": "2020-04-07", "close": 2.88, "volume": 266755.0}, {"date": "2020-04-08", "close": 2.71, "volume": 207621.0}, {"date": "2020-04-09", "close": 2.98, "volume": 451100.0}, {"date": "2020-04-13", "close": 3.23, "volume": 150787.0}, {"date": "2020-04-14", "close": 3.35, "volume": 214093.0}, {"date": "2020-04-15", "close": 3.39, "volume": 94001.0}, {"date": "2020-04-16", "close": 3.4, "volume": 210336.0}, {"date": "2020-04-17", "close": 3.67, "volume": 366110.0}, {"date": "2020-04-20", "close": 3.8, "volume": 336767.0}, {"date": "2020-04-21", "close": 3.49, "volume": 244198.0}, {"date": "2020-04-22", "close": 3.59, "volume": 142758.0}, {"date": "2020-04-23", "close": 3.52, "volume": 306644.0}, {"date": "2020-04-24", "close": 3.6, "volume": 112900.0}, {"date": "2020-04-27", "close": 4.0, "volume": 326700.0}, {"date": "2020-04-28", "close": 4.0, "volume": 275191.0}, {"date": "2020-04-29", "close": 3.94, "volume": 178550.0}, {"date": "2020-04-30", "close": 3.97, "volume": 124578.0}, {"date": "2020-05-01", "close": 3.61, "volume": 129325.0}, {"date": "2020-05-04", "close": 3.49, "volume": 266365.0}, {"date": "2020-05-05", "close": 3.8, "volume": 282717.0}, {"date": "2020-05-06", "close": 3.83, "volume": 297069.0}, {"date": "2020-05-07", "close": 3.62, "volume": 208920.0}, {"date": "2020-05-08", "close": 3.91, "volume": 265650.0}, {"date": "2020-05-11", "close": 3.91, "volume": 304440.0}, {"date": "2020-05-12", "close": 3.62, "volume": 169116.0}, {"date": "2020-05-13", "close": 3.55, "volume": 180560.0}, {"date": "2020-05-14", "close": 3.58, "volume": 155353.0}, {"date": "2020-05-15", "close": 3.44, "volume": 91619.0}, {"date": "2020-05-18", "close": 3.75, "volume": 216973.0}, {"date": "2020-05-19", "close": 3.9, "volume": 171200.0}, {"date": "2020-05-20", "close": 3.93, "volume": 110483.0}, {"date": "2020-05-21", "close": 3.91, "volume": 95840.0}, {"date": "2020-05-22", "close": 3.86, "volume": 107478.0}, {"date": "2020-05-26", "close": 3.89, "volume": 226287.0}, {"date": "2020-05-27", "close": 4.09, "volume": 382492.0}, {"date": "2020-05-28", "close": 4.05, "volume": 184307.0}, {"date": "2020-05-29", "close": 4.13, "volume": 304728.0}, {"date": "2020-06-01", "close": 4.41, "volume": 463562.0}, {"date": "2020-06-02", "close": 4.36, "volume": 145075.0}, {"date": "2020-06-03", "close": 4.44, "volume": 158010.0}, {"date": "2020-06-04", "close": 4.65, "volume": 236610.0}, {"date": "2020-06-05", "close": 4.55, "volume": 211958.0}, {"date": "2020-06-08", "close": 4.86, "volume": 222031.0}, {"date": "2020-06-09", "close": 4.82, "volume": 184419.0}, {"date": "2020-06-10", "close": 4.97, "volume": 538840.0}, {"date": "2020-06-11", "close": 5.0, "volume": 505639.0}, {"date": "2020-06-12", "close": 4.97, "volume": 355375.0}, {"date": "2020-06-15", "close": 5.22, "volume": 409563.0}, {"date": "2020-06-16", "close": 5.13, "volume": 254177.0}, {"date": "2020-06-17", "close": 5.3, "volume": 503532.0}, {"date": "2020-06-18", "close": 5.19, "volume": 269020.0}, {"date": "2020-06-19", "close": 5.47, "volume": 648583.0}, {"date": "2020-06-22", "close": 5.17, "volume": 551124.0}, {"date": "2020-06-23", "close": 5.23, "volume": 414706.0}, {"date": "2020-06-24", "close": 5.3, "volume": 386710.0}, {"date": "2020-06-25", "close": 5.12, "volume": 578132.0}, {"date": "2020-06-26", "close": 4.62, "volume": 5582896.0}, {"date": "2020-06-29", "close": 4.52, "volume": 296197.0}, {"date": "2020-06-30", "close": 4.46, "volume": 303025.0}, {"date": "2020-07-01", "close": 4.39, "volume": 675619.0}, {"date": "2020-07-02", "close": 4.3, "volume": 177710.0}, {"date": "2020-07-06", "close": 4.4, "volume": 218597.0}, {"date": "2020-07-07", "close": 4.38, "volume": 253159.0}, {"date": "2020-07-08", "close": 4.23, "volume": 308734.0}, {"date": "2020-07-09", "close": 4.22, "volume": 313356.0}, {"date": "2020-07-10", "close": 4.08, "volume": 204184.0}, {"date": "2020-07-13", "close": 4.16, "volume": 518957.0}, {"date": "2020-07-14", "close": 4.51, "volume": 354173.0}, {"date": "2020-07-15", "close": 4.57, "volume": 275372.0}, {"date": "2020-07-16", "close": 4.31, "volume": 165102.0}, {"date": "2020-07-17", "close": 4.2, "volume": 205124.0}, {"date": "2020-07-20", "close": 4.25, "volume": 156543.0}, {"date": "2020-07-21", "close": 4.14, "volume": 145343.0}, {"date": "2020-07-22", "close": 4.14, "volume": 137849.0}, {"date": "2020-07-23", "close": 3.93, "volume": 175625.0}, {"date": "2020-07-24", "close": 3.72, "volume": 419590.0}, {"date": "2020-07-27", "close": 3.9, "volume": 253141.0}, {"date": "2020-07-28", "close": 3.84, "volume": 140057.0}, {"date": "2020-07-29", "close": 3.9, "volume": 127163.0}, {"date": "2020-07-30", "close": 3.83, "volume": 164943.0}, {"date": "2020-07-31", "close": 3.85, "volume": 342014.0}, {"date": "2020-08-03", "close": 4.15, "volume": 268965.0}, {"date": "2020-08-04", "close": 4.18, "volume": 210840.0}, {"date": "2020-08-05", "close": 4.22, "volume": 233308.0}, {"date": "2020-08-06", "close": 3.99, "volume": 236841.0}, {"date": "2020-08-07", "close": 3.87, "volume": 195572.0}, {"date": "2020-08-10", "close": 3.87, "volume": 170529.0}, {"date": "2020-08-11", "close": 3.75, "volume": 178773.0}, {"date": "2020-08-12", "close": 3.82, "volume": 235976.0}, {"date": "2020-08-13", "close": 3.8, "volume": 107037.0}, {"date": "2020-08-14", "close": 3.79, "volume": 104406.0}, {"date": "2020-08-17", "close": 3.81, "volume": 142959.0}, {"date": "2020-08-18", "close": 3.72, "volume": 186777.0}, {"date": "2020-08-19", "close": 3.71, "volume": 97422.0}, {"date": "2020-08-20", "close": 3.66, "volume": 82093.0}, {"date": "2020-08-21", "close": 3.36, "volume": 423871.0}, {"date": "2020-08-24", "close": 3.38, "volume": 101282.0}, {"date": "2020-08-25", "close": 3.26, "volume": 257689.0}, {"date": "2020-08-26", "close": 3.26, "volume": 171641.0}, {"date": "2020-08-27", "close": 3.69, "volume": 483541.0}, {"date": "2020-08-28", "close": 3.6, "volume": 246106.0}, {"date": "2020-08-31", "close": 3.52, "volume": 146109.0}, {"date": "2020-09-01", "close": 3.55, "volume": 171587.0}, {"date": "2020-09-02", "close": 3.51, "volume": 102185.0}, {"date": "2020-09-03", "close": 3.48, "volume": 159676.0}, {"date": "2020-09-04", "close": 3.46, "volume": 155522.0}, {"date": "2020-09-08", "close": 3.95, "volume": 446652.0}, {"date": "2020-09-09", "close": 3.98, "volume": 353077.0}, {"date": "2020-09-10", "close": 3.99, "volume": 214315.0}, {"date": "2020-09-11", "close": 3.95, "volume": 235600.0}, {"date": "2020-09-14", "close": 4.38, "volume": 303381.0}, {"date": "2020-09-15", "close": 4.2, "volume": 236888.0}, {"date": "2020-09-16", "close": 4.07, "volume": 362929.0}, {"date": "2020-09-17", "close": 3.98, "volume": 251645.0}, {"date": "2020-09-18", "close": 3.77, "volume": 1134685.0}, {"date": "2020-09-21", "close": 3.35, "volume": 292587.0}, {"date": "2020-09-22", "close": 3.39, "volume": 149839.0}, {"date": "2020-09-23", "close": 3.29, "volume": 150449.0}, {"date": "2020-09-24", "close": 3.18, "volume": 112937.0}, {"date": "2020-09-25", "close": 3.27, "volume": 113602.0}, {"date": "2020-09-28", "close": 3.35, "volume": 70211.0}, {"date": "2020-09-29", "close": 3.39, "volume": 54920.0}, {"date": "2020-09-30", "close": 3.58, "volume": 150494.0}, {"date": "2020-10-01", "close": 3.55, "volume": 149744.0}, {"date": "2020-10-02", "close": 3.52, "volume": 91679.0}, {"date": "2020-10-05", "close": 3.7, "volume": 161309.0}, {"date": "2020-10-06", "close": 3.55, "volume": 135088.0}, {"date": "2020-10-07", "close": 3.49, "volume": 131233.0}, {"date": "2020-10-08", "close": 3.52, "volume": 61451.0}, {"date": "2020-10-09", "close": 3.63, "volume": 184297.0}, {"date": "2020-10-12", "close": 3.71, "volume": 115814.0}, {"date": "2020-10-13", "close": 3.62, "volume": 136377.0}, {"date": "2020-10-14", "close": 3.54, "volume": 145998.0}, {"date": "2020-10-15", "close": 3.65, "volume": 94958.0}, {"date": "2020-10-16", "close": 3.59, "volume": 138926.0}, {"date": "2020-10-19", "close": 3.6, "volume": 96234.0}, {"date": "2020-10-20", "close": 3.65, "volume": 65183.0}, {"date": "2020-10-21", "close": 3.5, "volume": 135045.0}, {"date": "2020-10-22", "close": 3.42, "volume": 91926.0}, {"date": "2020-10-23", "close": 3.39, "volume": 67554.0}, {"date": "2020-10-26", "close": 3.4, "volume": 77193.0}, {"date": "2020-10-27", "close": 3.41, "volume": 56608.0}, {"date": "2020-10-28", "close": 3.29, "volume": 102837.0}, {"date": "2020-10-29", "close": 3.25, "volume": 79718.0}, {"date": "2020-10-30", "close": 3.16, "volume": 137439.0}, {"date": "2020-11-02", "close": 3.22, "volume": 92425.0}, {"date": "2020-11-03", "close": 3.39, "volume": 97031.0}, {"date": "2020-11-04", "close": 3.19, "volume": 121544.0}, {"date": "2020-11-05", "close": 3.11, "volume": 205768.0}, {"date": "2020-11-06", "close": 3.23, "volume": 125628.0}, {"date": "2020-11-09", "close": 3.98, "volume": 925615.0}, {"date": "2020-11-10", "close": 3.9, "volume": 318764.0}, {"date": "2020-11-11", "close": 3.7, "volume": 185616.0}, {"date": "2020-11-12", "close": 3.83, "volume": 106632.0}, {"date": "2020-11-13", "close": 3.98, "volume": 158698.0}, {"date": "2020-11-16", "close": 4.16, "volume": 219422.0}, {"date": "2020-11-17", "close": 4.29, "volume": 240505.0}, {"date": "2020-11-18", "close": 4.07, "volume": 105095.0}, {"date": "2020-11-19", "close": 4.16, "volume": 123693.0}, {"date": "2020-11-20", "close": 4.27, "volume": 111810.0}, {"date": "2020-11-23", "close": 4.29, "volume": 93422.0}, {"date": "2020-11-24", "close": 4.49, "volume": 202396.0}, {"date": "2020-11-25", "close": 4.39, "volume": 101250.0}, {"date": "2020-11-27", "close": 4.32, "volume": 96596.0}, {"date": "2020-11-30", "close": 4.3, "volume": 132557.0}, {"date": "2020-12-01", "close": 4.49, "volume": 137156.0}, {"date": "2020-12-02", "close": 4.48, "volume": 99650.0}, {"date": "2020-12-03", "close": 4.45, "volume": 102149.0}, {"date": "2020-12-04", "close": 4.55, "volume": 136717.0}, {"date": "2020-12-07", "close": 4.51, "volume": 92720.0}, {"date": "2020-12-08", "close": 4.55, "volume": 191481.0}, {"date": "2020-12-09", "close": 4.51, "volume": 207016.0}, {"date": "2020-12-10", "close": 4.6, "volume": 110943.0}, {"date": "2020-12-11", "close": 4.42, "volume": 56423.0}, {"date": "2020-12-14", "close": 4.62, "volume": 353800.0}, {"date": "2020-12-15", "close": 4.79, "volume": 334749.0}, {"date": "2020-12-16", "close": 4.94, "volume": 246261.0}, {"date": "2020-12-17", "close": 5.09, "volume": 260596.0}, {"date": "2020-12-18", "close": 5.19, "volume": 619010.0}, {"date": "2020-12-21", "close": 5.25, "volume": 244272.0}, {"date": "2020-12-22", "close": 5.26, "volume": 258163.0}, {"date": "2020-12-23", "close": 5.3, "volume": 201006.0}, {"date": "2020-12-24", "close": 5.14, "volume": 81097.0}, {"date": "2020-12-28", "close": 5.12, "volume": 230344.0}, {"date": "2020-12-29", "close": 5.1, "volume": 140722.0}, {"date": "2020-12-30", "close": 5.02, "volume": 51335.0}, {"date": "2020-12-31", "close": 5.09, "volume": 105949.0}, {"date": "2021-01-04", "close": 5.16, "volume": 155861.0}, {"date": "2021-01-05", "close": 5.32, "volume": 416733.0}, {"date": "2021-01-06", "close": 5.24, "volume": 279037.0}, {"date": "2021-01-07", "close": 5.23, "volume": 174101.0}, {"date": "2021-01-08", "close": 5.17, "volume": 238284.0}, {"date": "2021-01-11", "close": 4.91, "volume": 133926.0}, {"date": "2021-01-12", "close": 4.92, "volume": 124293.0}, {"date": "2021-01-13", "close": 4.73, "volume": 250287.0}, {"date": "2021-01-14", "close": 4.7, "volume": 270881.0}, {"date": "2021-01-15", "close": 4.67, "volume": 133949.0}, {"date": "2021-01-19", "close": 5.01, "volume": 186518.0}, {"date": "2021-01-20", "close": 4.99, "volume": 161975.0}, {"date": "2021-01-21", "close": 4.88, "volume": 93789.0}, {"date": "2021-01-22", "close": 4.99, "volume": 138595.0}, {"date": "2021-01-25", "close": 4.83, "volume": 105941.0}, {"date": "2021-01-26", "close": 4.74, "volume": 117887.0}, {"date": "2021-01-27", "close": 4.43, "volume": 309764.0}, {"date": "2021-01-28", "close": 4.57, "volume": 195216.0}, {"date": "2021-01-29", "close": 4.81, "volume": 251742.0}, {"date": "2021-02-01", "close": 4.62, "volume": 111619.0}, {"date": "2021-02-02", "close": 4.78, "volume": 101507.0}, {"date": "2021-02-03", "close": 4.71, "volume": 110407.0}, {"date": "2021-02-04", "close": 5.02, "volume": 232005.0}, {"date": "2021-02-05", "close": 5.03, "volume": 124635.0}, {"date": "2021-02-08", "close": 5.22, "volume": 296108.0}, {"date": "2021-02-09", "close": 5.33, "volume": 236639.0}, {"date": "2021-02-10", "close": 5.53, "volume": 267118.0}, {"date": "2021-02-11", "close": 5.75, "volume": 658051.0}, {"date": "2021-02-12", "close": 5.78, "volume": 439222.0}, {"date": "2021-02-16", "close": 5.57, "volume": 229846.0}, {"date": "2021-02-17", "close": 5.84, "volume": 238162.0}, {"date": "2021-02-18", "close": 5.52, "volume": 254447.0}, {"date": "2021-02-19", "close": 5.61, "volume": 233157.0}, {"date": "2021-02-22", "close": 5.66, "volume": 190816.0}, {"date": "2021-02-23", "close": 5.48, "volume": 194002.0}, {"date": "2021-02-24", "close": 5.64, "volume": 168461.0}, {"date": "2021-02-25", "close": 7.46, "volume": 4487198.0}, {"date": "2021-02-26", "close": 7.0, "volume": 1225796.0}, {"date": "2021-03-01", "close": 7.95, "volume": 1619762.0}, {"date": "2021-03-02", "close": 7.61, "volume": 669930.0}, {"date": "2021-03-03", "close": 7.45, "volume": 424079.0}, {"date": "2021-03-04", "close": 6.91, "volume": 541124.0}, {"date": "2021-03-05", "close": 7.05, "volume": 307388.0}, {"date": "2021-03-08", "close": 6.96, "volume": 277653.0}, {"date": "2021-03-09", "close": 7.12, "volume": 340416.0}, {"date": "2021-03-10", "close": 7.02, "volume": 268765.0}, {"date": "2021-03-11", "close": 7.24, "volume": 429189.0}, {"date": "2021-03-12", "close": 7.34, "volume": 277218.0}, {"date": "2021-03-15", "close": 7.21, "volume": 224159.0}, {"date": "2021-03-16", "close": 7.28, "volume": 265074.0}, {"date": "2021-03-17", "close": 7.29, "volume": 214221.0}, {"date": "2021-03-18", "close": 6.91, "volume": 316478.0}, {"date": "2021-03-19", "close": 7.21, "volume": 500538.0}, {"date": "2021-03-22", "close": 7.24, "volume": 140945.0}, {"date": "2021-03-23", "close": 7.01, "volume": 242523.0}, {"date": "2021-03-24", "close": 6.63, "volume": 237936.0}, {"date": "2021-03-25", "close": 6.91, "volume": 230642.0}, {"date": "2021-03-26", "close": 6.92, "volume": 179909.0}, {"date": "2021-03-29", "close": 6.5, "volume": 237443.0}, {"date": "2021-03-30", "close": 6.63, "volume": 183933.0}, {"date": "2021-03-31", "close": 6.72, "volume": 159431.0}, {"date": "2021-04-01", "close": 6.8, "volume": 178474.0}, {"date": "2021-04-05", "close": 6.86, "volume": 254892.0}, {"date": "2021-04-06", "close": 6.88, "volume": 134031.0}, {"date": "2021-04-07", "close": 6.76, "volume": 210859.0}, {"date": "2021-04-08", "close": 7.2, "volume": 182433.0}, {"date": "2021-04-09", "close": 7.65, "volume": 552038.0}, {"date": "2021-04-12", "close": 8.33, "volume": 965473.0}, {"date": "2021-04-13", "close": 8.18, "volume": 551513.0}, {"date": "2021-04-14", "close": 8.35, "volume": 536484.0}, {"date": "2021-04-15", "close": 8.38, "volume": 1198673.0}, {"date": "2021-04-16", "close": 8.25, "volume": 857196.0}, {"date": "2021-04-19", "close": 8.15, "volume": 234683.0}, {"date": "2021-04-20", "close": 7.68, "volume": 502949.0}, {"date": "2021-04-21", "close": 7.74, "volume": 254478.0}, {"date": "2021-04-22", "close": 7.7, "volume": 402080.0}, {"date": "2021-04-23", "close": 7.74, "volume": 245769.0}, {"date": "2021-04-26", "close": 7.91, "volume": 443574.0}, {"date": "2021-04-27", "close": 7.66, "volume": 234790.0}, {"date": "2021-04-28", "close": 7.51, "volume": 134646.0}, {"date": "2021-04-29", "close": 7.55, "volume": 213557.0}, {"date": "2021-04-30", "close": 7.2, "volume": 377504.0}, {"date": "2021-05-03", "close": 7.15, "volume": 231175.0}, {"date": "2021-05-04", "close": 6.8, "volume": 291348.0}, {"date": "2021-05-05", "close": 6.62, "volume": 168214.0}, {"date": "2021-05-06", "close": 6.41, "volume": 287597.0}, {"date": "2021-05-07", "close": 6.7, "volume": 255422.0}, {"date": "2021-05-10", "close": 7.14, "volume": 480847.0}, {"date": "2021-05-11", "close": 7.0, "volume": 442578.0}, {"date": "2021-05-12", "close": 6.81, "volume": 182510.0}, {"date": "2021-05-13", "close": 6.56, "volume": 235904.0}, {"date": "2021-05-14", "close": 6.85, "volume": 265230.0}, {"date": "2021-05-17", "close": 6.71, "volume": 201310.0}, {"date": "2021-05-18", "close": 6.7, "volume": 132158.0}, {"date": "2021-05-19", "close": 6.7, "volume": 162752.0}, {"date": "2021-05-20", "close": 6.96, "volume": 161940.0}, {"date": "2021-05-21", "close": 6.97, "volume": 101497.0}, {"date": "2021-05-24", "close": 7.33, "volume": 221337.0}, {"date": "2021-05-25", "close": 7.4, "volume": 306393.0}, {"date": "2021-05-26", "close": 7.81, "volume": 246454.0}, {"date": "2021-05-27", "close": 7.51, "volume": 433063.0}, {"date": "2021-05-28", "close": 8.02, "volume": 322620.0}, {"date": "2021-06-01", "close": 7.83, "volume": 2639579.0}, {"date": "2021-06-02", "close": 7.69, "volume": 438607.0}, {"date": "2021-06-03", "close": 7.7, "volume": 275177.0}, {"date": "2021-06-04", "close": 7.8, "volume": 1149438.0}, {"date": "2021-06-07", "close": 8.04, "volume": 346475.0}, {"date": "2021-06-08", "close": 8.84, "volume": 1048652.0}, {"date": "2021-06-09", "close": 8.53, "volume": 523604.0}, {"date": "2021-06-10", "close": 8.31, "volume": 240844.0}, {"date": "2021-06-11", "close": 8.35, "volume": 315424.0}, {"date": "2021-06-14", "close": 8.51, "volume": 932639.0}, {"date": "2021-06-15", "close": 8.97, "volume": 968616.0}, {"date": "2021-06-16", "close": 8.88, "volume": 734456.0}, {"date": "2021-06-17", "close": 9.54, "volume": 799264.0}, {"date": "2021-06-18", "close": 9.73, "volume": 1933423.0}, {"date": "2021-06-21", "close": 10.17, "volume": 899341.0}, {"date": "2021-06-22", "close": 9.66, "volume": 416319.0}, {"date": "2021-06-23", "close": 10.08, "volume": 505423.0}, {"date": "2021-06-24", "close": 9.69, "volume": 491543.0}, {"date": "2021-06-25", "close": 9.57, "volume": 1120020.0}, {"date": "2021-06-28", "close": 9.4, "volume": 459480.0}, {"date": "2021-06-29", "close": 9.59, "volume": 418613.0}, {"date": "2021-06-30", "close": 9.64, "volume": 588157.0}, {"date": "2021-07-01", "close": 9.57, "volume": 293939.0}, {"date": "2021-07-02", "close": 9.3, "volume": 260280.0}, {"date": "2021-07-06", "close": 9.2, "volume": 200477.0}, {"date": "2021-07-07", "close": 9.29, "volume": 428792.0}, {"date": "2021-07-08", "close": 9.18, "volume": 181965.0}, {"date": "2021-07-09", "close": 9.4, "volume": 239702.0}, {"date": "2021-07-12", "close": 9.87, "volume": 358170.0}, {"date": "2021-07-13", "close": 9.6, "volume": 258493.0}, {"date": "2021-07-14", "close": 9.36, "volume": 217260.0}, {"date": "2021-07-15", "close": 9.1, "volume": 182468.0}, {"date": "2021-07-16", "close": 9.0, "volume": 238182.0}, {"date": "2021-07-19", "close": 8.86, "volume": 368881.0}, {"date": "2021-07-20", "close": 9.25, "volume": 609016.0}, {"date": "2021-07-21", "close": 9.35, "volume": 220331.0}, {"date": "2021-07-22", "close": 9.49, "volume": 464101.0}, {"date": "2021-07-23", "close": 9.43, "volume": 178598.0}, {"date": "2021-07-26", "close": 9.47, "volume": 181845.0}, {"date": "2021-07-27", "close": 9.18, "volume": 142169.0}, {"date": "2021-07-28", "close": 9.42, "volume": 138159.0}, {"date": "2021-07-29", "close": 9.39, "volume": 114413.0}, {"date": "2021-07-30", "close": 9.11, "volume": 301814.0}, {"date": "2021-08-02", "close": 9.13, "volume": 176949.0}, {"date": "2021-08-03", "close": 8.99, "volume": 139438.0}, {"date": "2021-08-04", "close": 8.93, "volume": 315271.0}, {"date": "2021-08-05", "close": 8.88, "volume": 148850.0}, {"date": "2021-08-06", "close": 9.0, "volume": 351482.0}, {"date": "2021-08-09", "close": 9.08, "volume": 203226.0}, {"date": "2021-08-10", "close": 7.15, "volume": 2149207.0}, {"date": "2021-08-11", "close": 7.04, "volume": 813973.0}, {"date": "2021-08-12", "close": 7.17, "volume": 397589.0}, {"date": "2021-08-13", "close": 6.75, "volume": 349207.0}, {"date": "2021-08-16", "close": 6.32, "volume": 318767.0}, {"date": "2021-08-17", "close": 6.75, "volume": 517360.0}, {"date": "2021-08-18", "close": 6.53, "volume": 547997.0}, {"date": "2021-08-19", "close": 6.68, "volume": 158573.0}, {"date": "2021-08-20", "close": 6.76, "volume": 265453.0}, {"date": "2021-08-23", "close": 7.09, "volume": 201354.0}, {"date": "2021-08-24", "close": 6.56, "volume": 501912.0}, {"date": "2021-08-25", "close": 6.3, "volume": 373463.0}, {"date": "2021-08-26", "close": 6.24, "volume": 322436.0}, {"date": "2021-08-27", "close": 6.22, "volume": 470410.0}, {"date": "2021-08-30", "close": 6.34, "volume": 473478.0}, {"date": "2021-08-31", "close": 7.06, "volume": 959737.0}, {"date": "2021-09-01", "close": 6.88, "volume": 384544.0}, {"date": "2021-09-02", "close": 6.89, "volume": 263790.0}, {"date": "2021-09-03", "close": 6.8, "volume": 147128.0}, {"date": "2021-09-07", "close": 6.38, "volume": 307254.0}, {"date": "2021-09-08", "close": 6.42, "volume": 246524.0}, {"date": "2021-09-09", "close": 6.25, "volume": 215524.0}, {"date": "2021-09-10", "close": 5.84, "volume": 607850.0}, {"date": "2021-09-13", "close": 5.79, "volume": 352328.0}, {"date": "2021-09-14", "close": 5.62, "volume": 379636.0}, {"date": "2021-09-15", "close": 5.71, "volume": 605803.0}, {"date": "2021-09-16", "close": 5.68, "volume": 377299.0}, {"date": "2021-09-17", "close": 5.82, "volume": 1338635.0}, {"date": "2021-09-20", "close": 5.89, "volume": 295603.0}, {"date": "2021-09-21", "close": 5.83, "volume": 185273.0}, {"date": "2021-09-22", "close": 5.91, "volume": 174281.0}, {"date": "2021-09-23", "close": 6.11, "volume": 225891.0}, {"date": "2021-09-24", "close": 5.76, "volume": 249519.0}, {"date": "2021-09-27", "close": 5.88, "volume": 210681.0}, {"date": "2021-09-28", "close": 5.55, "volume": 228094.0}, {"date": "2021-09-29", "close": 5.34, "volume": 255773.0}, {"date": "2021-09-30", "close": 5.38, "volume": 430092.0}, {"date": "2021-10-01", "close": 5.46, "volume": 124528.0}, {"date": "2021-10-04", "close": 5.28, "volume": 207024.0}, {"date": "2021-10-05", "close": 5.46, "volume": 152076.0}, {"date": "2021-10-06", "close": 5.3, "volume": 186883.0}, {"date": "2021-10-07", "close": 5.29, "volume": 137362.0}, {"date": "2021-10-08", "close": 5.19, "volume": 248075.0}, {"date": "2021-10-11", "close": 5.14, "volume": 121349.0}, {"date": "2021-10-12", "close": 5.63, "volume": 289778.0}, {"date": "2021-10-13", "close": 5.7, "volume": 280324.0}, {"date": "2021-10-14", "close": 5.92, "volume": 387428.0}, {"date": "2021-10-15", "close": 5.93, "volume": 486896.0}, {"date": "2021-10-18", "close": 5.73, "volume": 304243.0}, {"date": "2021-10-19", "close": 5.89, "volume": 278566.0}, {"date": "2021-10-20", "close": 6.02, "volume": 200358.0}, {"date": "2021-10-21", "close": 6.09, "volume": 196709.0}, {"date": "2021-10-22", "close": 5.8, "volume": 155879.0}, {"date": "2021-10-25", "close": 5.78, "volume": 103823.0}, {"date": "2021-10-26", "close": 5.88, "volume": 163916.0}, {"date": "2021-10-27", "close": 5.75, "volume": 140315.0}, {"date": "2021-10-28", "close": 5.86, "volume": 97928.0}, {"date": "2021-10-29", "close": 5.9, "volume": 129593.0}, {"date": "2021-11-01", "close": 6.08, "volume": 221676.0}, {"date": "2021-11-02", "close": 6.15, "volume": 275593.0}, {"date": "2021-11-03", "close": 6.35, "volume": 216674.0}, {"date": "2021-11-04", "close": 6.16, "volume": 251456.0}, {"date": "2021-11-05", "close": 6.09, "volume": 243003.0}, {"date": "2021-11-08", "close": 6.19, "volume": 116550.0}, {"date": "2021-11-09", "close": 5.83, "volume": 323101.0}, {"date": "2021-11-10", "close": 5.56, "volume": 554737.0}, {"date": "2021-11-11", "close": 6.74, "volume": 574182.0}, {"date": "2021-11-12", "close": 6.52, "volume": 277048.0}, {"date": "2021-11-15", "close": 6.65, "volume": 231559.0}, {"date": "2021-11-16", "close": 6.84, "volume": 359377.0}, {"date": "2021-11-17", "close": 6.65, "volume": 317400.0}, {"date": "2021-11-18", "close": 6.51, "volume": 340246.0}, {"date": "2021-11-19", "close": 6.44, "volume": 184017.0}, {"date": "2021-11-22", "close": 6.12, "volume": 232215.0}, {"date": "2021-11-23", "close": 6.12, "volume": 240305.0}, {"date": "2021-11-24", "close": 6.26, "volume": 202268.0}, {"date": "2021-11-26", "close": 5.95, "volume": 306126.0}, {"date": "2021-11-29", "close": 5.89, "volume": 229896.0}, {"date": "2021-11-30", "close": 5.87, "volume": 453502.0}, {"date": "2021-12-01", "close": 6.0, "volume": 250225.0}, {"date": "2021-12-02", "close": 6.0, "volume": 225949.0}, {"date": "2021-12-03", "close": 5.87, "volume": 234189.0}, {"date": "2021-12-06", "close": 5.89, "volume": 174080.0}, {"date": "2021-12-07", "close": 6.04, "volume": 226564.0}, {"date": "2021-12-08", "close": 6.62, "volume": 288514.0}, {"date": "2021-12-09", "close": 6.22, "volume": 230864.0}, {"date": "2021-12-10", "close": 6.12, "volume": 266237.0}, {"date": "2021-12-13", "close": 5.87, "volume": 570677.0}, {"date": "2021-12-14", "close": 5.57, "volume": 559662.0}, {"date": "2021-12-15", "close": 5.75, "volume": 471154.0}, {"date": "2021-12-16", "close": 5.47, "volume": 295426.0}, {"date": "2021-12-17", "close": 5.81, "volume": 1161787.0}, {"date": "2021-12-20", "close": 5.73, "volume": 242769.0}, {"date": "2021-12-21", "close": 5.92, "volume": 245718.0}, {"date": "2021-12-22", "close": 6.06, "volume": 184609.0}, {"date": "2021-12-23", "close": 6.26, "volume": 153859.0}, {"date": "2021-12-27", "close": 6.4, "volume": 257144.0}, {"date": "2021-12-28", "close": 6.3, "volume": 184965.0}, {"date": "2021-12-29", "close": 6.18, "volume": 122553.0}, {"date": "2021-12-30", "close": 6.22, "volume": 125789.0}, {"date": "2021-12-31", "close": 6.2, "volume": 172140.0}, {"date": "2022-01-03", "close": 6.44, "volume": 209864.0}, {"date": "2022-01-04", "close": 6.1, "volume": 186512.0}, {"date": "2022-01-05", "close": 6.63, "volume": 937871.0}, {"date": "2022-01-06", "close": 6.47, "volume": 229460.0}, {"date": "2022-01-07", "close": 6.16, "volume": 270694.0}, {"date": "2022-01-10", "close": 5.83, "volume": 327385.0}, {"date": "2022-01-11", "close": 6.09, "volume": 189006.0}, {"date": "2022-01-12", "close": 5.81, "volume": 192309.0}, {"date": "2022-01-13", "close": 5.64, "volume": 111262.0}, {"date": "2022-01-14", "close": 5.73, "volume": 139700.0}, {"date": "2022-01-18", "close": 5.36, "volume": 240740.0}, {"date": "2022-01-19", "close": 5.19, "volume": 176849.0}, {"date": "2022-01-20", "close": 5.17, "volume": 146284.0}, {"date": "2022-01-21", "close": 5.15, "volume": 202546.0}, {"date": "2022-01-24", "close": 5.25, "volume": 288544.0}, {"date": "2022-01-25", "close": 5.36, "volume": 349881.0}, {"date": "2022-01-26", "close": 5.26, "volume": 107106.0}, {"date": "2022-01-27", "close": 5.05, "volume": 129757.0}, {"date": "2022-01-28", "close": 5.14, "volume": 215970.0}, {"date": "2022-01-31", "close": 5.51, "volume": 201638.0}, {"date": "2022-02-01", "close": 5.47, "volume": 137856.0}, {"date": "2022-02-02", "close": 5.33, "volume": 151677.0}, {"date": "2022-02-03", "close": 5.02, "volume": 181690.0}, {"date": "2022-02-04", "close": 5.15, "volume": 122269.0}, {"date": "2022-02-07", "close": 5.21, "volume": 198735.0}, {"date": "2022-02-08", "close": 5.28, "volume": 129015.0}, {"date": "2022-02-09", "close": 5.34, "volume": 173086.0}, {"date": "2022-02-10", "close": 4.97, "volume": 286730.0}, {"date": "2022-02-11", "close": 5.03, "volume": 174385.0}, {"date": "2022-02-14", "close": 5.12, "volume": 255353.0}, {"date": "2022-02-15", "close": 5.2, "volume": 127584.0}, {"date": "2022-02-16", "close": 5.18, "volume": 78846.0}, {"date": "2022-02-17", "close": 4.91, "volume": 187240.0}, {"date": "2022-02-18", "close": 4.84, "volume": 181491.0}, {"date": "2022-02-22", "close": 4.64, "volume": 242342.0}, {"date": "2022-02-23", "close": 4.5, "volume": 138883.0}, {"date": "2022-02-24", "close": 4.75, "volume": 150859.0}, {"date": "2022-02-25", "close": 4.8, "volume": 181260.0}, {"date": "2022-02-28", "close": 4.62, "volume": 214591.0}, {"date": "2022-03-01", "close": 4.62, "volume": 235025.0}, {"date": "2022-03-02", "close": 4.8, "volume": 137546.0}, {"date": "2022-03-03", "close": 3.53, "volume": 1530318.0}, {"date": "2022-03-04", "close": 3.52, "volume": 1303831.0}, {"date": "2022-03-07", "close": 3.39, "volume": 394511.0}, {"date": "2022-03-08", "close": 3.22, "volume": 540764.0}, {"date": "2022-03-09", "close": 3.37, "volume": 330720.0}, {"date": "2022-03-10", "close": 3.33, "volume": 222579.0}, {"date": "2022-03-11", "close": 3.15, "volume": 220896.0}, {"date": "2022-03-14", "close": 3.11, "volume": 183902.0}, {"date": "2022-03-15", "close": 3.22, "volume": 257696.0}, {"date": "2022-03-16", "close": 3.58, "volume": 300919.0}, {"date": "2022-03-17", "close": 3.83, "volume": 248913.0}, {"date": "2022-03-18", "close": 3.96, "volume": 432312.0}, {"date": "2022-03-21", "close": 3.73, "volume": 494045.0}, {"date": "2022-03-22", "close": 3.86, "volume": 311015.0}, {"date": "2022-03-23", "close": 3.66, "volume": 194020.0}, {"date": "2022-03-24", "close": 3.82, "volume": 263239.0}, {"date": "2022-03-25", "close": 3.55, "volume": 207481.0}, {"date": "2022-03-28", "close": 3.63, "volume": 139428.0}, {"date": "2022-03-29", "close": 3.75, "volume": 131325.0}, {"date": "2022-03-30", "close": 3.64, "volume": 290823.0}, {"date": "2022-03-31", "close": 3.73, "volume": 322083.0}, {"date": "2022-04-01", "close": 3.71, "volume": 305292.0}, {"date": "2022-04-04", "close": 3.69, "volume": 204436.0}, {"date": "2022-04-05", "close": 3.62, "volume": 141900.0}, {"date": "2022-04-06", "close": 3.52, "volume": 156279.0}, {"date": "2022-04-07", "close": 3.52, "volume": 139803.0}, {"date": "2022-04-08", "close": 3.61, "volume": 490166.0}, {"date": "2022-04-11", "close": 3.47, "volume": 174206.0}, {"date": "2022-04-12", "close": 3.36, "volume": 353948.0}, {"date": "2022-04-13", "close": 3.56, "volume": 150439.0}, {"date": "2022-04-14", "close": 3.46, "volume": 214377.0}, {"date": "2022-04-18", "close": 3.28, "volume": 177282.0}, {"date": "2022-04-19", "close": 3.18, "volume": 238368.0}, {"date": "2022-04-20", "close": 3.11, "volume": 379753.0}, {"date": "2022-04-21", "close": 2.89, "volume": 644620.0}, {"date": "2022-04-22", "close": 2.76, "volume": 456572.0}, {"date": "2022-04-25", "close": 2.9, "volume": 375119.0}, {"date": "2022-04-26", "close": 2.85, "volume": 436872.0}, {"date": "2022-04-27", "close": 2.66, "volume": 449174.0}, {"date": "2022-04-28", "close": 2.62, "volume": 309395.0}, {"date": "2022-04-29", "close": 2.5, "volume": 321570.0}, {"date": "2022-05-02", "close": 2.51, "volume": 400107.0}, {"date": "2022-05-03", "close": 2.55, "volume": 377195.0}, {"date": "2022-05-04", "close": 2.49, "volume": 433776.0}, {"date": "2022-05-05", "close": 2.29, "volume": 589176.0}, {"date": "2022-05-06", "close": 2.18, "volume": 565554.0}, {"date": "2022-05-09", "close": 2.01, "volume": 790573.0}, {"date": "2022-05-10", "close": 1.91, "volume": 937601.0}, {"date": "2022-05-11", "close": 1.76, "volume": 697047.0}, {"date": "2022-05-12", "close": 1.75, "volume": 915648.0}, {"date": "2022-05-13", "close": 1.87, "volume": 1451585.0}, {"date": "2022-05-16", "close": 1.79, "volume": 416870.0}, {"date": "2022-05-17", "close": 1.9, "volume": 616774.0}, {"date": "2022-05-18", "close": 1.78, "volume": 478639.0}, {"date": "2022-05-19", "close": 1.75, "volume": 329906.0}, {"date": "2022-05-20", "close": 1.79, "volume": 594402.0}, {"date": "2022-05-23", "close": 1.88, "volume": 863207.0}, {"date": "2022-05-24", "close": 1.79, "volume": 443611.0}, {"date": "2022-05-25", "close": 1.83, "volume": 478904.0}, {"date": "2022-05-26", "close": 1.95, "volume": 480339.0}, {"date": "2022-05-27", "close": 2.21, "volume": 444737.0}, {"date": "2022-05-31", "close": 2.01, "volume": 423501.0}, {"date": "2022-06-01", "close": 1.93, "volume": 491088.0}, {"date": "2022-06-02", "close": 2.1, "volume": 347842.0}, {"date": "2022-06-03", "close": 2.05, "volume": 440072.0}, {"date": "2022-06-06", "close": 2.14, "volume": 581188.0}, {"date": "2022-06-07", "close": 2.29, "volume": 896157.0}, {"date": "2022-06-08", "close": 2.22, "volume": 390916.0}, {"date": "2022-06-09", "close": 2.2, "volume": 445095.0}, {"date": "2022-06-10", "close": 2.15, "volume": 376571.0}, {"date": "2022-06-13", "close": 2.01, "volume": 705736.0}, {"date": "2022-06-14", "close": 1.9, "volume": 506686.0}, {"date": "2022-06-15", "close": 1.93, "volume": 384930.0}, {"date": "2022-06-16", "close": 1.81, "volume": 664115.0}, {"date": "2022-06-17", "close": 1.82, "volume": 1073299.0}, {"date": "2022-06-21", "close": 1.89, "volume": 386164.0}, {"date": "2022-06-22", "close": 1.94, "volume": 419786.0}, {"date": "2022-06-23", "close": 2.1, "volume": 829893.0}, {"date": "2022-06-24", "close": 1.99, "volume": 5941953.0}, {"date": "2022-06-27", "close": 1.91, "volume": 316699.0}, {"date": "2022-06-28", "close": 1.82, "volume": 657122.0}, {"date": "2022-06-29", "close": 1.9, "volume": 337186.0}, {"date": "2022-06-30", "close": 1.84, "volume": 251581.0}, {"date": "2022-07-01", "close": 1.85, "volume": 272699.0}, {"date": "2022-07-05", "close": 1.88, "volume": 397925.0}, {"date": "2022-07-06", "close": 1.91, "volume": 113336.0}, {"date": "2022-07-07", "close": 2.04, "volume": 201563.0}, {"date": "2022-07-08", "close": 2.04, "volume": 123214.0}, {"date": "2022-07-11", "close": 2.06, "volume": 293928.0}, {"date": "2022-07-12", "close": 2.17, "volume": 377805.0}, {"date": "2022-07-13", "close": 2.19, "volume": 222908.0}, {"date": "2022-07-14", "close": 2.22, "volume": 224327.0}, {"date": "2022-07-15", "close": 2.2, "volume": 246590.0}, {"date": "2022-07-18", "close": 2.08, "volume": 266139.0}, {"date": "2022-07-19", "close": 2.14, "volume": 199230.0}, {"date": "2022-07-20", "close": 2.16, "volume": 147609.0}, {"date": "2022-07-21", "close": 2.34, "volume": 287798.0}, {"date": "2022-07-22", "close": 2.21, "volume": 284858.0}, {"date": "2022-07-25", "close": 2.15, "volume": 124175.0}, {"date": "2022-07-26", "close": 2.19, "volume": 221039.0}, {"date": "2022-07-27", "close": 2.18, "volume": 145914.0}, {"date": "2022-07-28", "close": 2.13, "volume": 166356.0}, {"date": "2022-07-29", "close": 2.09, "volume": 101030.0}, {"date": "2022-08-01", "close": 2.09, "volume": 400867.0}, {"date": "2022-08-02", "close": 2.33, "volume": 399920.0}, {"date": "2022-08-03", "close": 2.49, "volume": 310670.0}, {"date": "2022-08-04", "close": 2.45, "volume": 168634.0}, {"date": "2022-08-05", "close": 2.56, "volume": 245944.0}, {"date": "2022-08-08", "close": 2.57, "volume": 295983.0}, {"date": "2022-08-09", "close": 2.09, "volume": 640658.0}, {"date": "2022-08-10", "close": 2.22, "volume": 249750.0}, {"date": "2022-08-11", "close": 2.21, "volume": 188443.0}, {"date": "2022-08-12", "close": 2.26, "volume": 157440.0}, {"date": "2022-08-15", "close": 2.48, "volume": 607481.0}, {"date": "2022-08-16", "close": 2.62, "volume": 479637.0}, {"date": "2022-08-17", "close": 2.6, "volume": 339713.0}, {"date": "2022-08-18", "close": 2.45, "volume": 212195.0}, {"date": "2022-08-19", "close": 2.33, "volume": 124409.0}, {"date": "2022-08-22", "close": 2.26, "volume": 132824.0}, {"date": "2022-08-23", "close": 2.26, "volume": 138575.0}, {"date": "2022-08-24", "close": 2.36, "volume": 51068.0}, {"date": "2022-08-25", "close": 2.47, "volume": 101269.0}, {"date": "2022-08-26", "close": 2.44, "volume": 176699.0}, {"date": "2022-08-29", "close": 2.2, "volume": 191680.0}, {"date": "2022-08-30", "close": 2.07, "volume": 192616.0}, {"date": "2022-08-31", "close": 2.06, "volume": 137555.0}, {"date": "2022-09-01", "close": 2.07, "volume": 162977.0}, {"date": "2022-09-02", "close": 2.04, "volume": 182181.0}, {"date": "2022-09-06", "close": 2.0, "volume": 96881.0}, {"date": "2022-09-07", "close": 1.96, "volume": 174206.0}, {"date": "2022-09-08", "close": 1.95, "volume": 126324.0}, {"date": "2022-09-09", "close": 1.94, "volume": 149187.0}, {"date": "2022-09-12", "close": 2.1, "volume": 208393.0}, {"date": "2022-09-13", "close": 2.11, "volume": 132942.0}, {"date": "2022-09-14", "close": 2.1, "volume": 121343.0}, {"date": "2022-09-15", "close": 2.09, "volume": 99088.0}, {"date": "2022-09-16", "close": 2.13, "volume": 156447.0}, {"date": "2022-09-19", "close": 2.06, "volume": 86631.0}, {"date": "2022-09-20", "close": 2.03, "volume": 157716.0}, {"date": "2022-09-21", "close": 1.97, "volume": 158080.0}, {"date": "2022-09-22", "close": 1.9, "volume": 327323.0}, {"date": "2022-09-23", "close": 1.75, "volume": 394583.0}, {"date": "2022-09-26", "close": 1.75, "volume": 352103.0}, {"date": "2022-09-27", "close": 1.76, "volume": 42857.0}, {"date": "2022-09-28", "close": 1.82, "volume": 135394.0}, {"date": "2022-09-29", "close": 1.75, "volume": 117975.0}, {"date": "2022-09-30", "close": 1.8, "volume": 127109.0}, {"date": "2022-10-03", "close": 1.79, "volume": 139267.0}, {"date": "2022-10-04", "close": 1.88, "volume": 59333.0}, {"date": "2022-10-05", "close": 1.84, "volume": 52803.0}, {"date": "2022-10-06", "close": 1.79, "volume": 114370.0}, {"date": "2022-10-07", "close": 1.75, "volume": 241716.0}, {"date": "2022-10-10", "close": 1.8, "volume": 87298.0}, {"date": "2022-10-11", "close": 1.75, "volume": 64493.0}, {"date": "2022-10-12", "close": 1.77, "volume": 65854.0}, {"date": "2022-10-13", "close": 1.76, "volume": 52271.0}, {"date": "2022-10-14", "close": 1.67, "volume": 229913.0}, {"date": "2022-10-17", "close": 1.64, "volume": 239460.0}, {"date": "2022-10-18", "close": 1.65, "volume": 119079.0}, {"date": "2022-10-19", "close": 1.64, "volume": 146419.0}, {"date": "2022-10-20", "close": 1.62, "volume": 154648.0}, {"date": "2022-10-21", "close": 1.64, "volume": 49612.0}, {"date": "2022-10-24", "close": 1.55, "volume": 180088.0}, {"date": "2022-10-25", "close": 1.69, "volume": 134797.0}, {"date": "2022-10-26", "close": 1.83, "volume": 180203.0}, {"date": "2022-10-27", "close": 1.83, "volume": 154753.0}, {"date": "2022-10-28", "close": 1.84, "volume": 61966.0}, {"date": "2022-10-31", "close": 1.87, "volume": 131749.0}, {"date": "2022-11-01", "close": 1.89, "volume": 278069.0}, {"date": "2022-11-02", "close": 1.8, "volume": 116267.0}, {"date": "2022-11-03", "close": 1.8, "volume": 162008.0}, {"date": "2022-11-04", "close": 1.77, "volume": 85335.0}, {"date": "2022-11-07", "close": 1.82, "volume": 100003.0}, {"date": "2022-11-08", "close": 1.81, "volume": 97323.0}, {"date": "2022-11-09", "close": 1.72, "volume": 152880.0}, {"date": "2022-11-10", "close": 1.79, "volume": 160652.0}, {"date": "2022-11-11", "close": 1.83, "volume": 122302.0}, {"date": "2022-11-14", "close": 2.0, "volume": 622308.0}, {"date": "2022-11-15", "close": 2.08, "volume": 321558.0}, {"date": "2022-11-16", "close": 2.17, "volume": 315971.0}, {"date": "2022-11-17", "close": 2.27, "volume": 300211.0}, {"date": "2022-11-18", "close": 2.19, "volume": 124494.0}, {"date": "2022-11-21", "close": 2.1, "volume": 113630.0}, {"date": "2022-11-22", "close": 2.21, "volume": 110084.0}, {"date": "2022-11-23", "close": 2.2, "volume": 134031.0}, {"date": "2022-11-25", "close": 2.24, "volume": 89568.0}, {"date": "2022-11-28", "close": 2.21, "volume": 141730.0}, {"date": "2022-11-29", "close": 2.36, "volume": 328018.0}, {"date": "2022-11-30", "close": 2.38, "volume": 241104.0}, {"date": "2022-12-01", "close": 2.37, "volume": 279381.0}, {"date": "2022-12-02", "close": 2.3, "volume": 130406.0}, {"date": "2022-12-05", "close": 2.23, "volume": 80767.0}, {"date": "2022-12-06", "close": 2.18, "volume": 197877.0}, {"date": "2022-12-07", "close": 2.13, "volume": 195253.0}, {"date": "2022-12-08", "close": 2.12, "volume": 107949.0}, {"date": "2022-12-09", "close": 2.02, "volume": 153099.0}, {"date": "2022-12-12", "close": 1.99, "volume": 251181.0}, {"date": "2022-12-13", "close": 2.18, "volume": 272707.0}, {"date": "2022-12-14", "close": 2.08, "volume": 113824.0}, {"date": "2022-12-15", "close": 2.0, "volume": 105324.0}, {"date": "2022-12-16", "close": 2.0, "volume": 210045.0}, {"date": "2022-12-19", "close": 1.93, "volume": 263326.0}, {"date": "2022-12-20", "close": 2.11, "volume": 392313.0}, {"date": "2022-12-21", "close": 2.06, "volume": 299409.0}, {"date": "2022-12-22", "close": 2.04, "volume": 105508.0}, {"date": "2022-12-23", "close": 2.03, "volume": 276183.0}, {"date": "2022-12-27", "close": 1.96, "volume": 295552.0}, {"date": "2022-12-28", "close": 2.0, "volume": 450332.0}, {"date": "2022-12-29", "close": 2.07, "volume": 323471.0}, {"date": "2022-12-30", "close": 2.07, "volume": 197470.0}, {"date": "2023-01-03", "close": 2.1, "volume": 149721.0}, {"date": "2023-01-04", "close": 2.05, "volume": 187877.0}, {"date": "2023-01-05", "close": 2.02, "volume": 99701.0}, {"date": "2023-01-06", "close": 2.1, "volume": 126488.0}, {"date": "2023-01-09", "close": 2.13, "volume": 106841.0}, {"date": "2023-01-10", "close": 2.28, "volume": 255271.0}, {"date": "2023-01-11", "close": 2.36, "volume": 263140.0}, {"date": "2023-01-12", "close": 2.44, "volume": 256662.0}, {"date": "2023-01-13", "close": 2.44, "volume": 144868.0}, {"date": "2023-01-17", "close": 2.33, "volume": 91103.0}, {"date": "2023-01-18", "close": 2.32, "volume": 84600.0}, {"date": "2023-01-19", "close": 2.19, "volume": 186490.0}, {"date": "2023-01-20", "close": 2.28, "volume": 106951.0}, {"date": "2023-01-23", "close": 2.2, "volume": 112282.0}, {"date": "2023-01-24", "close": 2.16, "volume": 180005.0}, {"date": "2023-01-25", "close": 2.19, "volume": 67371.0}, {"date": "2023-01-26", "close": 2.17, "volume": 74637.0}, {"date": "2023-01-27", "close": 2.27, "volume": 96245.0}, {"date": "2023-01-30", "close": 2.2, "volume": 50343.0}, {"date": "2023-01-31", "close": 2.18, "volume": 78331.0}, {"date": "2023-02-01", "close": 2.14, "volume": 547387.0}, {"date": "2023-02-02", "close": 2.29, "volume": 161861.0}, {"date": "2023-02-03", "close": 2.5, "volume": 264487.0}, {"date": "2023-02-06", "close": 2.38, "volume": 259305.0}, {"date": "2023-02-07", "close": 2.47, "volume": 119377.0}, {"date": "2023-02-08", "close": 2.57, "volume": 87240.0}, {"date": "2023-02-09", "close": 2.44, "volume": 269580.0}, {"date": "2023-02-10", "close": 2.43, "volume": 118644.0}, {"date": "2023-02-13", "close": 2.39, "volume": 86447.0}, {"date": "2023-02-14", "close": 2.42, "volume": 88416.0}, {"date": "2023-02-15", "close": 2.46, "volume": 82120.0}, {"date": "2023-02-16", "close": 2.57, "volume": 139580.0}, {"date": "2023-02-17", "close": 2.66, "volume": 286097.0}, {"date": "2023-02-21", "close": 2.71, "volume": 408404.0}, {"date": "2023-02-22", "close": 2.62, "volume": 114432.0}, {"date": "2023-02-23", "close": 2.66, "volume": 72538.0}, {"date": "2023-02-24", "close": 2.49, "volume": 108019.0}, {"date": "2023-02-27", "close": 2.53, "volume": 96317.0}, {"date": "2023-02-28", "close": 2.48, "volume": 56475.0}, {"date": "2023-03-01", "close": 2.57, "volume": 188152.0}, {"date": "2023-03-02", "close": 2.6, "volume": 162974.0}, {"date": "2023-03-03", "close": 2.44, "volume": 465690.0}, {"date": "2023-03-06", "close": 2.32, "volume": 365500.0}, {"date": "2023-03-07", "close": 2.3, "volume": 125496.0}, {"date": "2023-03-08", "close": 2.27, "volume": 134593.0}, {"date": "2023-03-09", "close": 2.16, "volume": 128603.0}, {"date": "2023-03-10", "close": 2.17, "volume": 137137.0}, {"date": "2023-03-13", "close": 2.07, "volume": 232808.0}, {"date": "2023-03-14", "close": 1.97, "volume": 257944.0}, {"date": "2023-03-15", "close": 1.95, "volume": 351759.0}, {"date": "2023-03-16", "close": 1.95, "volume": 229725.0}, {"date": "2023-03-17", "close": 1.94, "volume": 132067.0}, {"date": "2023-03-20", "close": 1.91, "volume": 208874.0}, {"date": "2023-03-21", "close": 1.91, "volume": 132100.0}, {"date": "2023-03-22", "close": 1.97, "volume": 158459.0}, {"date": "2023-03-23", "close": 1.88, "volume": 153144.0}, {"date": "2023-03-24", "close": 1.85, "volume": 140917.0}, {"date": "2023-03-27", "close": 1.85, "volume": 100910.0}, {"date": "2023-03-28", "close": 1.91, "volume": 101976.0}, {"date": "2023-03-29", "close": 1.87, "volume": 88556.0}, {"date": "2023-03-30", "close": 1.93, "volume": 153951.0}, {"date": "2023-03-31", "close": 2.04, "volume": 161943.0}, {"date": "2023-04-03", "close": 1.98, "volume": 285488.0}, {"date": "2023-04-04", "close": 1.89, "volume": 116164.0}, {"date": "2023-04-05", "close": 1.85, "volume": 169876.0}, {"date": "2023-04-06", "close": 1.85, "volume": 188306.0}, {"date": "2023-04-10", "close": 1.85, "volume": 194095.0}, {"date": "2023-04-11", "close": 1.72, "volume": 353172.0}, {"date": "2023-04-12", "close": 1.71, "volume": 447808.0}, {"date": "2023-04-13", "close": 1.79, "volume": 192118.0}, {"date": "2023-04-14", "close": 1.75, "volume": 68987.0}, {"date": "2023-04-17", "close": 1.83, "volume": 144670.0}, {"date": "2023-04-18", "close": 1.84, "volume": 44580.0}, {"date": "2023-04-19", "close": 1.83, "volume": 62943.0}, {"date": "2023-04-20", "close": 1.87, "volume": 238052.0}, {"date": "2023-04-21", "close": 1.78, "volume": 149308.0}, {"date": "2023-04-24", "close": 1.76, "volume": 121701.0}, {"date": "2023-04-25", "close": 1.74, "volume": 65941.0}, {"date": "2023-04-26", "close": 1.69, "volume": 127468.0}, {"date": "2023-04-27", "close": 1.68, "volume": 77865.0}, {"date": "2023-04-28", "close": 1.66, "volume": 157305.0}, {"date": "2023-05-01", "close": 1.76, "volume": 195062.0}, {"date": "2023-05-02", "close": 1.76, "volume": 243586.0}, {"date": "2023-05-03", "close": 1.76, "volume": 129278.0}, {"date": "2023-05-04", "close": 1.76, "volume": 60476.0}, {"date": "2023-05-05", "close": 1.83, "volume": 164110.0}, {"date": "2023-05-08", "close": 1.76, "volume": 158198.0}, {"date": "2023-05-09", "close": 1.73, "volume": 249141.0}, {"date": "2023-05-10", "close": 1.79, "volume": 182641.0}, {"date": "2023-05-11", "close": 1.74, "volume": 99209.0}, {"date": "2023-05-12", "close": 1.72, "volume": 109832.0}, {"date": "2023-05-15", "close": 1.68, "volume": 440643.0}, {"date": "2023-05-16", "close": 1.76, "volume": 253789.0}, {"date": "2023-05-17", "close": 1.69, "volume": 165004.0}, {"date": "2023-05-18", "close": 1.69, "volume": 497223.0}, {"date": "2023-05-19", "close": 2.25, "volume": 4971561.0}, {"date": "2023-05-22", "close": 2.16, "volume": 826388.0}, {"date": "2023-05-23", "close": 2.07, "volume": 435783.0}, {"date": "2023-05-24", "close": 2.11, "volume": 182978.0}, {"date": "2023-05-25", "close": 2.1, "volume": 196787.0}, {"date": "2023-05-26", "close": 2.22, "volume": 171478.0}, {"date": "2023-05-30", "close": 2.2, "volume": 189671.0}, {"date": "2023-05-31", "close": 2.27, "volume": 400234.0}, {"date": "2023-06-01", "close": 2.27, "volume": 355470.0}, {"date": "2023-06-02", "close": 2.22, "volume": 327698.0}, {"date": "2023-06-05", "close": 2.13, "volume": 97683.0}, {"date": "2023-06-06", "close": 2.17, "volume": 61074.0}, {"date": "2023-06-07", "close": 2.14, "volume": 94617.0}, {"date": "2023-06-08", "close": 2.14, "volume": 325649.0}, {"date": "2023-06-09", "close": 2.1, "volume": 72209.0}, {"date": "2023-06-12", "close": 2.18, "volume": 182712.0}, {"date": "2023-06-13", "close": 2.04, "volume": 396989.0}, {"date": "2023-06-14", "close": 2.01, "volume": 96242.0}, {"date": "2023-06-15", "close": 2.02, "volume": 77261.0}, {"date": "2023-06-16", "close": 1.61, "volume": 2223011.0}, {"date": "2023-06-20", "close": 1.6, "volume": 433799.0}, {"date": "2023-06-21", "close": 1.55, "volume": 263370.0}, {"date": "2023-06-22", "close": 1.54, "volume": 366322.0}, {"date": "2023-06-23", "close": 1.61, "volume": 299309.0}, {"date": "2023-06-26", "close": 1.58, "volume": 212682.0}, {"date": "2023-06-27", "close": 1.56, "volume": 191796.0}, {"date": "2023-06-28", "close": 1.51, "volume": 183474.0}, {"date": "2023-06-29", "close": 1.53, "volume": 189127.0}, {"date": "2023-06-30", "close": 1.53, "volume": 137427.0}, {"date": "2023-07-03", "close": 1.54, "volume": 149283.0}, {"date": "2023-07-05", "close": 1.51, "volume": 123614.0}, {"date": "2023-07-06", "close": 1.47, "volume": 287434.0}, {"date": "2023-07-07", "close": 1.49, "volume": 133832.0}, {"date": "2023-07-10", "close": 1.48, "volume": 44559.0}, {"date": "2023-07-11", "close": 1.49, "volume": 78289.0}, {"date": "2023-07-12", "close": 1.49, "volume": 89781.0}, {"date": "2023-07-13", "close": 1.5, "volume": 290526.0}, {"date": "2023-07-14", "close": 1.49, "volume": 121861.0}, {"date": "2023-07-17", "close": 1.48, "volume": 85176.0}, {"date": "2023-07-18", "close": 1.51, "volume": 528258.0}, {"date": "2023-07-19", "close": 1.5, "volume": 275662.0}, {"date": "2023-07-20", "close": 1.51, "volume": 271980.0}, {"date": "2023-07-21", "close": 1.61, "volume": 134686.0}, {"date": "2023-07-24", "close": 1.59, "volume": 82567.0}, {"date": "2023-07-25", "close": 1.5, "volume": 235318.0}, {"date": "2023-07-26", "close": 1.49, "volume": 133717.0}, {"date": "2023-07-27", "close": 1.46, "volume": 206643.0}, {"date": "2023-07-28", "close": 1.52, "volume": 156510.0}, {"date": "2023-07-31", "close": 1.55, "volume": 177454.0}, {"date": "2023-08-01", "close": 1.49, "volume": 112467.0}, {"date": "2023-08-02", "close": 1.51, "volume": 154750.0}, {"date": "2023-08-03", "close": 1.47, "volume": 243823.0}, {"date": "2023-08-04", "close": 1.48, "volume": 56120.0}, {"date": "2023-08-07", "close": 1.5, "volume": 133750.0}, {"date": "2023-08-08", "close": 1.42, "volume": 497781.0}, {"date": "2023-08-09", "close": 1.42, "volume": 122885.0}, {"date": "2023-08-10", "close": 1.61, "volume": 502049.0}, {"date": "2023-08-11", "close": 1.56, "volume": 65311.0}, {"date": "2023-08-14", "close": 1.56, "volume": 65012.0}, {"date": "2023-08-15", "close": 1.56, "volume": 58822.0}, {"date": "2023-08-16", "close": 1.56, "volume": 92732.0}, {"date": "2023-08-17", "close": 1.52, "volume": 85483.0}, {"date": "2023-08-18", "close": 1.55, "volume": 96992.0}, {"date": "2023-08-21", "close": 1.66, "volume": 333912.0}, {"date": "2023-08-22", "close": 1.77, "volume": 514513.0}, {"date": "2023-08-23", "close": 1.71, "volume": 100431.0}, {"date": "2023-08-24", "close": 1.78, "volume": 256929.0}, {"date": "2023-08-25", "close": 1.66, "volume": 146362.0}, {"date": "2023-08-28", "close": 1.73, "volume": 139300.0}, {"date": "2023-08-29", "close": 1.73, "volume": 94809.0}, {"date": "2023-08-30", "close": 1.7, "volume": 126081.0}, {"date": "2023-08-31", "close": 1.7, "volume": 155494.0}, {"date": "2023-09-01", "close": 1.82, "volume": 283783.0}, {"date": "2023-09-05", "close": 1.84, "volume": 207258.0}, {"date": "2023-09-06", "close": 1.82, "volume": 103353.0}, {"date": "2023-09-07", "close": 1.75, "volume": 85780.0}, {"date": "2023-09-08", "close": 1.69, "volume": 91670.0}, {"date": "2023-09-11", "close": 1.68, "volume": 123685.0}, {"date": "2023-09-12", "close": 1.71, "volume": 75952.0}, {"date": "2023-09-13", "close": 1.67, "volume": 99976.0}, {"date": "2023-09-14", "close": 1.65, "volume": 112716.0}, {"date": "2023-09-15", "close": 1.62, "volume": 447093.0}, {"date": "2023-09-18", "close": 1.61, "volume": 122660.0}, {"date": "2023-09-19", "close": 1.79, "volume": 348087.0}, {"date": "2023-09-20", "close": 1.77, "volume": 153911.0}, {"date": "2023-09-21", "close": 1.78, "volume": 71860.0}, {"date": "2023-09-22", "close": 1.68, "volume": 102687.0}, {"date": "2023-09-25", "close": 1.62, "volume": 94799.0}, {"date": "2023-09-26", "close": 1.66, "volume": 85982.0}, {"date": "2023-09-27", "close": 1.6, "volume": 119466.0}, {"date": "2023-09-28", "close": 1.6, "volume": 117843.0}, {"date": "2023-09-29", "close": 1.58, "volume": 46149.0}, {"date": "2023-10-02", "close": 1.56, "volume": 141676.0}, {"date": "2023-10-03", "close": 1.53, "volume": 96910.0}, {"date": "2023-10-04", "close": 1.52, "volume": 73772.0}, {"date": "2023-10-05", "close": 1.48, "volume": 112126.0}, {"date": "2023-10-06", "close": 1.47, "volume": 96602.0}, {"date": "2023-10-09", "close": 1.48, "volume": 80167.0}, {"date": "2023-10-10", "close": 1.58, "volume": 123343.0}, {"date": "2023-10-11", "close": 1.55, "volume": 82416.0}, {"date": "2023-10-12", "close": 1.51, "volume": 68770.0}, {"date": "2023-10-13", "close": 1.51, "volume": 106696.0}, {"date": "2023-10-16", "close": 1.55, "volume": 96946.0}, {"date": "2023-10-17", "close": 1.55, "volume": 142867.0}, {"date": "2023-10-18", "close": 1.53, "volume": 72466.0}, {"date": "2023-10-19", "close": 1.49, "volume": 71325.0}, {"date": "2023-10-20", "close": 1.53, "volume": 249515.0}, {"date": "2023-10-23", "close": 1.5, "volume": 58657.0}, {"date": "2023-10-24", "close": 1.5, "volume": 68812.0}, {"date": "2023-10-25", "close": 1.45, "volume": 113364.0}, {"date": "2023-10-26", "close": 1.45, "volume": 324718.0}, {"date": "2023-10-27", "close": 1.44, "volume": 104627.0}, {"date": "2023-10-30", "close": 1.47, "volume": 124215.0}, {"date": "2023-10-31", "close": 1.51, "volume": 121625.0}, {"date": "2023-11-01", "close": 1.5, "volume": 334844.0}, {"date": "2023-11-02", "close": 1.5, "volume": 156762.0}, {"date": "2023-11-03", "close": 1.67, "volume": 1457067.0}, {"date": "2023-11-06", "close": 1.73, "volume": 281609.0}, {"date": "2023-11-07", "close": 1.74, "volume": 159199.0}, {"date": "2023-11-08", "close": 1.69, "volume": 121521.0}, {"date": "2023-11-09", "close": 1.51, "volume": 357982.0}, {"date": "2023-11-10", "close": 1.47, "volume": 264386.0}, {"date": "2023-11-13", "close": 1.44, "volume": 183676.0}, {"date": "2023-11-14", "close": 1.42, "volume": 209609.0}, {"date": "2023-11-15", "close": 1.43, "volume": 104470.0}, {"date": "2023-11-16", "close": 1.52, "volume": 112809.0}, {"date": "2023-11-17", "close": 1.56, "volume": 213298.0}, {"date": "2023-11-20", "close": 1.53, "volume": 214786.0}, {"date": "2023-11-21", "close": 1.51, "volume": 74794.0}, {"date": "2023-11-22", "close": 1.53, "volume": 86298.0}, {"date": "2023-11-24", "close": 1.69, "volume": 235113.0}, {"date": "2023-11-27", "close": 1.69, "volume": 218884.0}, {"date": "2023-11-28", "close": 1.68, "volume": 121471.0}, {"date": "2023-11-29", "close": 1.59, "volume": 187796.0}, {"date": "2023-11-30", "close": 1.65, "volume": 128505.0}, {"date": "2023-12-01", "close": 1.77, "volume": 218486.0}, {"date": "2023-12-04", "close": 1.75, "volume": 330178.0}, {"date": "2023-12-05", "close": 1.86, "volume": 292390.0}, {"date": "2023-12-06", "close": 1.85, "volume": 145381.0}, {"date": "2023-12-07", "close": 1.88, "volume": 106748.0}, {"date": "2023-12-08", "close": 1.96, "volume": 330564.0}, {"date": "2023-12-11", "close": 1.82, "volume": 197121.0}, {"date": "2023-12-12", "close": 1.83, "volume": 183297.0}, {"date": "2023-12-13", "close": 1.74, "volume": 234297.0}, {"date": "2023-12-14", "close": 1.76, "volume": 136568.0}, {"date": "2023-12-15", "close": 1.71, "volume": 287851.0}, {"date": "2023-12-18", "close": 1.63, "volume": 202083.0}, {"date": "2023-12-19", "close": 1.68, "volume": 162793.0}, {"date": "2023-12-20", "close": 1.76, "volume": 206481.0}, {"date": "2023-12-21", "close": 1.76, "volume": 112642.0}, {"date": "2023-12-22", "close": 1.84, "volume": 214215.0}, {"date": "2023-12-26", "close": 1.74, "volume": 392339.0}, {"date": "2023-12-27", "close": 1.72, "volume": 350494.0}, {"date": "2023-12-28", "close": 1.75, "volume": 130131.0}, {"date": "2023-12-29", "close": 1.75, "volume": 131730.0}, {"date": "2024-01-02", "close": 1.87, "volume": 409425.0}, {"date": "2024-01-03", "close": 1.87, "volume": 226150.0}, {"date": "2024-01-04", "close": 1.85, "volume": 150744.0}, {"date": "2024-01-05", "close": 1.74, "volume": 161436.0}, {"date": "2024-01-08", "close": 1.78, "volume": 130802.0}, {"date": "2024-01-09", "close": 1.74, "volume": 126993.0}, {"date": "2024-01-10", "close": 1.94, "volume": 1185901.0}, {"date": "2024-01-11", "close": 2.05, "volume": 285037.0}, {"date": "2024-01-12", "close": 1.86, "volume": 329887.0}, {"date": "2024-01-16", "close": 1.82, "volume": 268633.0}, {"date": "2024-01-17", "close": 1.84, "volume": 355603.0}, {"date": "2024-01-18", "close": 1.84, "volume": 171294.0}, {"date": "2024-01-19", "close": 1.85, "volume": 85914.0}, {"date": "2024-01-22", "close": 1.98, "volume": 233127.0}, {"date": "2024-01-23", "close": 2.14, "volume": 362081.0}, {"date": "2024-01-24", "close": 2.1, "volume": 215602.0}, {"date": "2024-01-25", "close": 2.08, "volume": 139959.0}, {"date": "2024-01-26", "close": 2.03, "volume": 122651.0}, {"date": "2024-01-29", "close": 2.12, "volume": 115276.0}, {"date": "2024-01-30", "close": 2.08, "volume": 74002.0}, {"date": "2024-01-31", "close": 2.02, "volume": 116066.0}, {"date": "2024-02-01", "close": 2.16, "volume": 121819.0}, {"date": "2024-02-02", "close": 2.17, "volume": 124015.0}, {"date": "2024-02-05", "close": 2.29, "volume": 225238.0}, {"date": "2024-02-06", "close": 2.4, "volume": 258998.0}, {"date": "2024-02-07", "close": 2.37, "volume": 120648.0}, {"date": "2024-02-08", "close": 2.43, "volume": 174441.0}, {"date": "2024-02-09", "close": 2.59, "volume": 258156.0}, {"date": "2024-02-12", "close": 2.73, "volume": 296684.0}, {"date": "2024-02-13", "close": 2.65, "volume": 330801.0}, {"date": "2024-02-14", "close": 2.85, "volume": 543396.0}, {"date": "2024-02-15", "close": 2.8, "volume": 266906.0}, {"date": "2024-02-16", "close": 2.8, "volume": 330678.0}, {"date": "2024-02-20", "close": 3.05, "volume": 579580.0}, {"date": "2024-02-21", "close": 3.16, "volume": 670115.0}, {"date": "2024-02-22", "close": 2.81, "volume": 400382.0}, {"date": "2024-02-23", "close": 3.05, "volume": 291241.0}, {"date": "2024-02-26", "close": 2.96, "volume": 254836.0}, {"date": "2024-02-27", "close": 2.9, "volume": 187938.0}, {"date": "2024-02-28", "close": 2.81, "volume": 182447.0}, {"date": "2024-02-29", "close": 2.87, "volume": 199406.0}, {"date": "2024-03-01", "close": 2.7, "volume": 571876.0}, {"date": "2024-03-04", "close": 2.61, "volume": 328178.0}, {"date": "2024-03-05", "close": 2.43, "volume": 581293.0}, {"date": "2024-03-06", "close": 2.41, "volume": 231205.0}, {"date": "2024-03-07", "close": 2.6, "volume": 301851.0}, {"date": "2024-03-08", "close": 2.67, "volume": 295534.0}, {"date": "2024-03-11", "close": 2.56, "volume": 200190.0}, {"date": "2024-03-12", "close": 2.48, "volume": 178498.0}, {"date": "2024-03-13", "close": 2.49, "volume": 243503.0}, {"date": "2024-03-14", "close": 2.45, "volume": 209158.0}, {"date": "2024-03-15", "close": 2.48, "volume": 362600.0}, {"date": "2024-03-18", "close": 2.48, "volume": 244554.0}, {"date": "2024-03-19", "close": 2.51, "volume": 226915.0}, {"date": "2024-03-20", "close": 2.57, "volume": 145401.0}, {"date": "2024-03-21", "close": 2.51, "volume": 127036.0}, {"date": "2024-03-22", "close": 2.51, "volume": 186420.0}, {"date": "2024-03-25", "close": 2.45, "volume": 179865.0}, {"date": "2024-03-26", "close": 2.49, "volume": 148279.0}, {"date": "2024-03-27", "close": 2.51, "volume": 105368.0}, {"date": "2024-03-28", "close": 2.61, "volume": 214107.0}, {"date": "2024-04-01", "close": 2.58, "volume": 93661.0}, {"date": "2024-04-02", "close": 3.01, "volume": 2396336.0}, {"date": "2024-04-03", "close": 2.95, "volume": 844504.0}, {"date": "2024-04-04", "close": 3.09, "volume": 816716.0}, {"date": "2024-04-05", "close": 3.2, "volume": 461990.0}, {"date": "2024-04-08", "close": 3.04, "volume": 297847.0}, {"date": "2024-04-09", "close": 2.97, "volume": 328710.0}, {"date": "2024-04-10", "close": 2.91, "volume": 344388.0}, {"date": "2024-04-11", "close": 2.91, "volume": 248610.0}, {"date": "2024-04-12", "close": 2.71, "volume": 405184.0}, {"date": "2024-04-15", "close": 2.7, "volume": 187938.0}, {"date": "2024-04-16", "close": 2.64, "volume": 251956.0}, {"date": "2024-04-17", "close": 2.58, "volume": 228666.0}, {"date": "2024-04-18", "close": 2.45, "volume": 238261.0}, {"date": "2024-04-19", "close": 2.49, "volume": 144029.0}, {"date": "2024-04-22", "close": 2.5, "volume": 176710.0}, {"date": "2024-04-23", "close": 2.56, "volume": 235602.0}, {"date": "2024-04-24", "close": 2.38, "volume": 238464.0}, {"date": "2024-04-25", "close": 2.35, "volume": 481995.0}, {"date": "2024-04-26", "close": 2.3, "volume": 236795.0}, {"date": "2024-04-29", "close": 2.3, "volume": 326069.0}, {"date": "2024-04-30", "close": 2.35, "volume": 178398.0}, {"date": "2024-05-01", "close": 2.41, "volume": 186811.0}, {"date": "2024-05-02", "close": 2.32, "volume": 167588.0}, {"date": "2024-05-03", "close": 2.34, "volume": 255251.0}, {"date": "2024-05-06", "close": 2.25, "volume": 384382.0}, {"date": "2024-05-07", "close": 2.25, "volume": 219115.0}, {"date": "2024-05-08", "close": 2.16, "volume": 299831.0}, {"date": "2024-05-09", "close": 2.19, "volume": 415213.0}, {"date": "2024-05-10", "close": 2.18, "volume": 217108.0}, {"date": "2024-05-13", "close": 2.16, "volume": 621180.0}, {"date": "2024-05-14", "close": 2.09, "volume": 409528.0}, {"date": "2024-05-15", "close": 2.09, "volume": 449724.0}, {"date": "2024-05-16", "close": 2.09, "volume": 295020.0}, {"date": "2024-05-17", "close": 2.1, "volume": 316585.0}, {"date": "2024-05-20", "close": 2.09, "volume": 210186.0}, {"date": "2024-05-21", "close": 2.11, "volume": 236391.0}, {"date": "2024-05-22", "close": 2.09, "volume": 376561.0}, {"date": "2024-05-23", "close": 2.02, "volume": 395914.0}, {"date": "2024-05-24", "close": 1.98, "volume": 275268.0}, {"date": "2024-05-28", "close": 1.91, "volume": 415816.0}, {"date": "2024-05-29", "close": 1.99, "volume": 361195.0}, {"date": "2024-05-30", "close": 2.01, "volume": 142549.0}, {"date": "2024-05-31", "close": 1.93, "volume": 569687.0}, {"date": "2024-06-03", "close": 1.9, "volume": 545746.0}, {"date": "2024-06-04", "close": 1.92, "volume": 239642.0}, {"date": "2024-06-05", "close": 1.92, "volume": 263136.0}, {"date": "2024-06-06", "close": 1.98, "volume": 234295.0}, {"date": "2024-06-07", "close": 1.92, "volume": 143193.0}, {"date": "2024-06-10", "close": 2.01, "volume": 254944.0}, {"date": "2024-06-11", "close": 1.97, "volume": 256794.0}, {"date": "2024-06-12", "close": 1.94, "volume": 144015.0}, {"date": "2024-06-13", "close": 1.91, "volume": 196002.0}, {"date": "2024-06-14", "close": 1.86, "volume": 210081.0}, {"date": "2024-06-17", "close": 1.87, "volume": 211084.0}, {"date": "2024-06-18", "close": 1.84, "volume": 262797.0}, {"date": "2024-06-20", "close": 1.84, "volume": 200166.0}, {"date": "2024-06-21", "close": 1.82, "volume": 417715.0}, {"date": "2024-06-24", "close": 1.8, "volume": 251493.0}, {"date": "2024-06-25", "close": 1.75, "volume": 412195.0}, {"date": "2024-06-26", "close": 1.73, "volume": 531670.0}, {"date": "2024-06-27", "close": 1.76, "volume": 437236.0}, {"date": "2024-06-28", "close": 1.82, "volume": 6401035.0}, {"date": "2024-07-01", "close": 1.77, "volume": 270716.0}, {"date": "2024-07-02", "close": 1.76, "volume": 184816.0}, {"date": "2024-07-03", "close": 1.79, "volume": 100046.0}, {"date": "2024-07-05", "close": 1.76, "volume": 276410.0}, {"date": "2024-07-08", "close": 1.79, "volume": 212200.0}, {"date": "2024-07-09", "close": 1.77, "volume": 156190.0}, {"date": "2024-07-10", "close": 1.86, "volume": 257980.0}, {"date": "2024-07-11", "close": 1.92, "volume": 203222.0}, {"date": "2024-07-12", "close": 1.9, "volume": 212815.0}, {"date": "2024-07-15", "close": 2.01, "volume": 304744.0}, {"date": "2024-07-16", "close": 2.11, "volume": 313990.0}, {"date": "2024-07-17", "close": 2.03, "volume": 281736.0}, {"date": "2024-07-18", "close": 1.99, "volume": 131461.0}, {"date": "2024-07-19", "close": 1.98, "volume": 198611.0}, {"date": "2024-07-22", "close": 1.99, "volume": 184078.0}, {"date": "2024-07-23", "close": 2.06, "volume": 148910.0}, {"date": "2024-07-24", "close": 1.99, "volume": 147023.0}, {"date": "2024-07-25", "close": 2.04, "volume": 181509.0}, {"date": "2024-07-26", "close": 2.06, "volume": 142642.0}, {"date": "2024-07-29", "close": 1.94, "volume": 153383.0}, {"date": "2024-07-30", "close": 2.0, "volume": 137544.0}, {"date": "2024-07-31", "close": 2.0, "volume": 143415.0}, {"date": "2024-08-01", "close": 1.88, "volume": 193353.0}, {"date": "2024-08-02", "close": 1.8, "volume": 273178.0}, {"date": "2024-08-05", "close": 1.77, "volume": 209582.0}, {"date": "2024-08-06", "close": 1.82, "volume": 182577.0}, {"date": "2024-08-07", "close": 1.78, "volume": 102901.0}, {"date": "2024-08-08", "close": 1.85, "volume": 151168.0}, {"date": "2024-08-09", "close": 1.87, "volume": 136702.0}, {"date": "2024-08-12", "close": 1.8, "volume": 200006.0}, {"date": "2024-08-13", "close": 2.01, "volume": 251349.0}, {"date": "2024-08-14", "close": 1.91, "volume": 114197.0}, {"date": "2024-08-15", "close": 1.9, "volume": 198715.0}, {"date": "2024-08-16", "close": 1.88, "volume": 226113.0}, {"date": "2024-08-19", "close": 1.91, "volume": 76947.0}, {"date": "2024-08-20", "close": 2.0, "volume": 272340.0}, {"date": "2024-08-21", "close": 2.21, "volume": 676446.0}, {"date": "2024-08-22", "close": 2.25, "volume": 377953.0}, {"date": "2024-08-23", "close": 2.29, "volume": 259364.0}, {"date": "2024-08-26", "close": 2.35, "volume": 399878.0}, {"date": "2024-08-27", "close": 2.33, "volume": 150107.0}, {"date": "2024-08-28", "close": 2.22, "volume": 148216.0}, {"date": "2024-08-29", "close": 2.29, "volume": 123183.0}, {"date": "2024-08-30", "close": 2.29, "volume": 102848.0}, {"date": "2024-09-03", "close": 2.24, "volume": 176932.0}, {"date": "2024-09-04", "close": 2.25, "volume": 159609.0}, {"date": "2024-09-05", "close": 2.19, "volume": 74395.0}, {"date": "2024-09-06", "close": 2.11, "volume": 167223.0}, {"date": "2024-09-09", "close": 2.17, "volume": 189103.0}, {"date": "2024-09-10", "close": 2.17, "volume": 181554.0}, {"date": "2024-09-11", "close": 2.18, "volume": 190299.0}, {"date": "2024-09-12", "close": 2.2, "volume": 184854.0}, {"date": "2024-09-13", "close": 2.17, "volume": 180042.0}, {"date": "2024-09-16", "close": 2.18, "volume": 167271.0}, {"date": "2024-09-17", "close": 2.05, "volume": 235603.0}, {"date": "2024-09-18", "close": 1.95, "volume": 236369.0}, {"date": "2024-09-19", "close": 2.0, "volume": 228110.0}, {"date": "2024-09-20", "close": 2.11, "volume": 936047.0}, {"date": "2024-09-23", "close": 1.94, "volume": 229072.0}, {"date": "2024-09-24", "close": 1.91, "volume": 147496.0}, {"date": "2024-09-25", "close": 1.99, "volume": 141418.0}, {"date": "2024-09-26", "close": 1.99, "volume": 204770.0}, {"date": "2024-09-27", "close": 2.05, "volume": 104471.0}, {"date": "2024-09-30", "close": 2.04, "volume": 91270.0}, {"date": "2024-10-01", "close": 1.91, "volume": 243079.0}, {"date": "2024-10-02", "close": 1.95, "volume": 108553.0}, {"date": "2024-10-03", "close": 1.98, "volume": 214441.0}, {"date": "2024-10-04", "close": 2.04, "volume": 91064.0}, {"date": "2024-10-07", "close": 1.97, "volume": 76399.0}, {"date": "2024-10-08", "close": 1.9, "volume": 250360.0}, {"date": "2024-10-09", "close": 1.93, "volume": 71563.0}, {"date": "2024-10-10", "close": 1.91, "volume": 191206.0}, {"date": "2024-10-11", "close": 1.98, "volume": 117498.0}, {"date": "2024-10-14", "close": 1.92, "volume": 92416.0}, {"date": "2024-10-15", "close": 1.9, "volume": 258255.0}, {"date": "2024-10-16", "close": 1.94, "volume": 115837.0}, {"date": "2024-10-17", "close": 1.9, "volume": 110238.0}, {"date": "2024-10-18", "close": 1.94, "volume": 119404.0}, {"date": "2024-10-21", "close": 1.96, "volume": 110202.0}, {"date": "2024-10-22", "close": 1.95, "volume": 70424.0}, {"date": "2024-10-23", "close": 1.92, "volume": 425682.0}, {"date": "2024-10-24", "close": 1.91, "volume": 67292.0}, {"date": "2024-10-25", "close": 1.89, "volume": 173691.0}, {"date": "2024-10-28", "close": 1.96, "volume": 138898.0}, {"date": "2024-10-29", "close": 1.95, "volume": 81305.0}, {"date": "2024-10-30", "close": 1.95, "volume": 69746.0}, {"date": "2024-10-31", "close": 1.96, "volume": 251723.0}, {"date": "2024-11-01", "close": 1.94, "volume": 98689.0}, {"date": "2024-11-04", "close": 1.94, "volume": 108618.0}, {"date": "2024-11-05", "close": 1.95, "volume": 122541.0}, {"date": "2024-11-06", "close": 1.95, "volume": 512628.0}, {"date": "2024-11-07", "close": 1.84, "volume": 541673.0}, {"date": "2024-11-08", "close": 1.87, "volume": 444943.0}, {"date": "2024-11-11", "close": 1.85, "volume": 489357.0}, {"date": "2024-11-12", "close": 2.26, "volume": 992093.0}, {"date": "2024-11-13", "close": 2.2, "volume": 673741.0}, {"date": "2024-11-14", "close": 2.09, "volume": 292157.0}, {"date": "2024-11-15", "close": 2.04, "volume": 248063.0}, {"date": "2024-11-18", "close": 2.0, "volume": 431767.0}, {"date": "2024-11-19", "close": 2.05, "volume": 541166.0}, {"date": "2024-11-20", "close": 2.03, "volume": 225660.0}, {"date": "2024-11-21", "close": 2.05, "volume": 828613.0}, {"date": "2024-11-22", "close": 2.05, "volume": 267557.0}, {"date": "2024-11-25", "close": 2.26, "volume": 1070083.0}, {"date": "2024-11-26", "close": 2.29, "volume": 521089.0}, {"date": "2024-11-27", "close": 2.23, "volume": 183687.0}, {"date": "2024-11-29", "close": 2.39, "volume": 343585.0}, {"date": "2024-12-02", "close": 2.43, "volume": 729847.0}, {"date": "2024-12-03", "close": 2.22, "volume": 665613.0}, {"date": "2024-12-04", "close": 2.21, "volume": 395686.0}, {"date": "2024-12-05", "close": 2.08, "volume": 289989.0}, {"date": "2024-12-06", "close": 2.21, "volume": 363631.0}, {"date": "2024-12-09", "close": 2.2, "volume": 416781.0}, {"date": "2024-12-10", "close": 2.17, "volume": 243289.0}, {"date": "2024-12-11", "close": 2.24, "volume": 309847.0}, {"date": "2024-12-12", "close": 2.19, "volume": 271651.0}, {"date": "2024-12-13", "close": 2.34, "volume": 571326.0}, {"date": "2024-12-16", "close": 2.42, "volume": 562216.0}, {"date": "2024-12-17", "close": 2.37, "volume": 306574.0}, {"date": "2024-12-18", "close": 2.26, "volume": 581591.0}, {"date": "2024-12-19", "close": 2.22, "volume": 173116.0}, {"date": "2024-12-20", "close": 2.35, "volume": 875158.0}, {"date": "2024-12-23", "close": 2.35, "volume": 291858.0}, {"date": "2024-12-24", "close": 2.34, "volume": 109393.0}, {"date": "2024-12-26", "close": 2.47, "volume": 435815.0}, {"date": "2024-12-27", "close": 2.29, "volume": 329444.0}, {"date": "2024-12-30", "close": 2.32, "volume": 385368.0}, {"date": "2024-12-31", "close": 2.28, "volume": 261071.0}, {"date": "2025-01-02", "close": 2.29, "volume": 201450.0}, {"date": "2025-01-03", "close": 2.37, "volume": 250158.0}, {"date": "2025-01-06", "close": 2.64, "volume": 926294.0}, {"date": "2025-01-07", "close": 2.39, "volume": 576491.0}, {"date": "2025-01-08", "close": 2.22, "volume": 428347.0}, {"date": "2025-01-10", "close": 2.11, "volume": 602824.0}, {"date": "2025-01-13", "close": 2.08, "volume": 276092.0}, {"date": "2025-01-14", "close": 2.07, "volume": 150851.0}, {"date": "2025-01-15", "close": 2.12, "volume": 256737.0}, {"date": "2025-01-16", "close": 2.1, "volume": 397745.0}, {"date": "2025-01-17", "close": 2.08, "volume": 219176.0}, {"date": "2025-01-21", "close": 2.17, "volume": 168617.0}, {"date": "2025-01-22", "close": 2.19, "volume": 322192.0}, {"date": "2025-01-23", "close": 2.21, "volume": 166074.0}, {"date": "2025-01-24", "close": 2.19, "volume": 146049.0}, {"date": "2025-01-27", "close": 2.31, "volume": 1443918.0}, {"date": "2025-01-28", "close": 2.3, "volume": 429674.0}, {"date": "2025-01-29", "close": 2.25, "volume": 244607.0}, {"date": "2025-01-30", "close": 2.37, "volume": 301224.0}, {"date": "2025-01-31", "close": 2.42, "volume": 596057.0}, {"date": "2025-02-03", "close": 2.37, "volume": 341303.0}, {"date": "2025-02-04", "close": 2.48, "volume": 395983.0}, {"date": "2025-02-05", "close": 2.56, "volume": 300650.0}, {"date": "2025-02-06", "close": 2.44, "volume": 316050.0}, {"date": "2025-02-07", "close": 2.43, "volume": 153494.0}, {"date": "2025-02-10", "close": 2.4, "volume": 184854.0}, {"date": "2025-02-11", "close": 2.35, "volume": 228963.0}, {"date": "2025-02-12", "close": 2.15, "volume": 1335504.0}, {"date": "2025-02-13", "close": 2.27, "volume": 326951.0}, {"date": "2025-02-14", "close": 2.26, "volume": 395689.0}, {"date": "2025-02-18", "close": 2.17, "volume": 362414.0}, {"date": "2025-02-19", "close": 2.27, "volume": 312348.0}, {"date": "2025-02-20", "close": 2.29, "volume": 608325.0}, {"date": "2025-02-21", "close": 2.19, "volume": 401758.0}, {"date": "2025-02-24", "close": 2.28, "volume": 372461.0}, {"date": "2025-02-25", "close": 2.17, "volume": 443143.0}, {"date": "2025-02-26", "close": 2.23, "volume": 226341.0}, {"date": "2025-02-27", "close": 2.17, "volume": 208276.0}, {"date": "2025-02-28", "close": 2.06, "volume": 1182423.0}, {"date": "2025-03-03", "close": 1.94, "volume": 985867.0}, {"date": "2025-03-04", "close": 1.8, "volume": 1510944.0}, {"date": "2025-03-05", "close": 1.85, "volume": 581889.0}, {"date": "2025-03-06", "close": 1.81, "volume": 303012.0}, {"date": "2025-03-07", "close": 1.87, "volume": 393956.0}, {"date": "2025-03-10", "close": 1.77, "volume": 578894.0}, {"date": "2025-03-11", "close": 1.79, "volume": 785247.0}, {"date": "2025-03-12", "close": 1.83, "volume": 348955.0}, {"date": "2025-03-13", "close": 1.78, "volume": 359029.0}, {"date": "2025-03-14", "close": 1.83, "volume": 305784.0}, {"date": "2025-03-17", "close": 1.95, "volume": 1098086.0}, {"date": "2025-03-18", "close": 1.85, "volume": 647647.0}, {"date": "2025-03-19", "close": 2.13, "volume": 1744726.0}, {"date": "2025-03-20", "close": 2.04, "volume": 1271970.0}, {"date": "2025-03-21", "close": 1.92, "volume": 674430.0}, {"date": "2025-03-24", "close": 1.95, "volume": 377084.0}, {"date": "2025-03-25", "close": 1.98, "volume": 1240199.0}, {"date": "2025-03-26", "close": 1.87, "volume": 355919.0}, {"date": "2025-03-27", "close": 1.88, "volume": 226163.0}, {"date": "2025-03-28", "close": 1.8, "volume": 370742.0}, {"date": "2025-03-31", "close": 1.76, "volume": 489777.0}, {"date": "2025-04-01", "close": 1.71, "volume": 305204.0}, {"date": "2025-04-02", "close": 1.75, "volume": 227081.0}, {"date": "2025-04-03", "close": 1.67, "volume": 442246.0}, {"date": "2025-04-04", "close": 1.66, "volume": 820663.0}, {"date": "2025-04-07", "close": 1.67, "volume": 448955.0}, {"date": "2025-04-08", "close": 1.6, "volume": 775464.0}, {"date": "2025-04-09", "close": 1.75, "volume": 874161.0}, {"date": "2025-04-10", "close": 1.66, "volume": 407094.0}, {"date": "2025-04-11", "close": 1.66, "volume": 469182.0}, {"date": "2025-04-14", "close": 1.76, "volume": 421122.0}, {"date": "2025-04-15", "close": 1.77, "volume": 222564.0}, {"date": "2025-04-16", "close": 1.79, "volume": 594884.0}, {"date": "2025-04-17", "close": 1.85, "volume": 252206.0}, {"date": "2025-04-21", "close": 1.82, "volume": 189307.0}, {"date": "2025-04-22", "close": 1.99, "volume": 577380.0}, {"date": "2025-04-23", "close": 1.95, "volume": 251919.0}, {"date": "2025-04-24", "close": 2.03, "volume": 198902.0}, {"date": "2025-04-25", "close": 1.97, "volume": 222334.0}, {"date": "2025-04-28", "close": 1.99, "volume": 220643.0}, {"date": "2025-04-29", "close": 2.02, "volume": 128211.0}, {"date": "2025-04-30", "close": 2.0, "volume": 174966.0}, {"date": "2025-05-01", "close": 2.02, "volume": 238282.0}, {"date": "2025-05-02", "close": 2.02, "volume": 208474.0}, {"date": "2025-05-05", "close": 1.99, "volume": 291393.0}, {"date": "2025-05-06", "close": 2.03, "volume": 281316.0}, {"date": "2025-05-07", "close": 2.09, "volume": 202912.0}, {"date": "2025-05-08", "close": 2.16, "volume": 244644.0}, {"date": "2025-05-09", "close": 2.13, "volume": 326323.0}, {"date": "2025-05-12", "close": 2.07, "volume": 236659.0}, {"date": "2025-05-13", "close": 2.11, "volume": 581908.0}, {"date": "2025-05-14", "close": 2.04, "volume": 126419.0}, {"date": "2025-05-15", "close": 2.05, "volume": 215124.0}, {"date": "2025-05-16", "close": 2.07, "volume": 187199.0}, {"date": "2025-05-19", "close": 2.09, "volume": 120644.0}, {"date": "2025-05-20", "close": 2.09, "volume": 110578.0}, {"date": "2025-05-21", "close": 2.04, "volume": 358449.0}, {"date": "2025-05-22", "close": 2.02, "volume": 129496.0}, {"date": "2025-05-23", "close": 2.07, "volume": 160563.0}, {"date": "2025-05-27", "close": 2.13, "volume": 193630.0}, {"date": "2025-05-28", "close": 2.1, "volume": 157479.0}, {"date": "2025-05-29", "close": 2.12, "volume": 123061.0}, {"date": "2025-05-30", "close": 2.13, "volume": 239750.0}, {"date": "2025-06-02", "close": 2.23, "volume": 295355.0}, {"date": "2025-06-03", "close": 2.29, "volume": 145289.0}, {"date": "2025-06-04", "close": 2.29, "volume": 125888.0}, {"date": "2025-06-05", "close": 2.24, "volume": 140624.0}, {"date": "2025-06-06", "close": 2.25, "volume": 215611.0}, {"date": "2025-06-09", "close": 2.31, "volume": 229043.0}, {"date": "2025-06-10", "close": 2.37, "volume": 207274.0}, {"date": "2025-06-11", "close": 2.22, "volume": 209836.0}, {"date": "2025-06-12", "close": 2.17, "volume": 314209.0}, {"date": "2025-06-13", "close": 2.11, "volume": 291978.0}, {"date": "2025-06-16", "close": 2.17, "volume": 110908.0}, {"date": "2025-06-17", "close": 2.27, "volume": 453657.0}, {"date": "2025-06-18", "close": 2.26, "volume": 191942.0}, {"date": "2025-06-20", "close": 2.04, "volume": 679866.0}, {"date": "2025-06-23", "close": 2.11, "volume": 310558.0}, {"date": "2025-06-24", "close": 2.18, "volume": 247507.0}, {"date": "2025-06-25", "close": 2.21, "volume": 143320.0}, {"date": "2025-06-26", "close": 2.21, "volume": 202964.0}, {"date": "2025-06-27", "close": 2.29, "volume": 760341.0}, {"date": "2025-06-30", "close": 2.12, "volume": 264791.0}, {"date": "2025-07-01", "close": 2.13, "volume": 484302.0}, {"date": "2025-07-02", "close": 2.16, "volume": 239756.0}, {"date": "2025-07-03", "close": 2.2, "volume": 75644.0}, {"date": "2025-07-07", "close": 2.14, "volume": 273485.0}, {"date": "2025-07-08", "close": 2.19, "volume": 312652.0}, {"date": "2025-07-09", "close": 2.21, "volume": 164227.0}, {"date": "2025-07-10", "close": 2.24, "volume": 212995.0}, {"date": "2025-07-11", "close": 2.25, "volume": 182765.0}, {"date": "2025-07-14", "close": 2.27, "volume": 206318.0}, {"date": "2025-07-15", "close": 2.25, "volume": 330545.0}, {"date": "2025-07-16", "close": 2.39, "volume": 329530.0}, {"date": "2025-07-17", "close": 2.38, "volume": 1167879.0}, {"date": "2025-07-18", "close": 2.32, "volume": 399186.0}, {"date": "2025-07-21", "close": 2.23, "volume": 182944.0}, {"date": "2025-07-22", "close": 2.23, "volume": 407558.0}, {"date": "2025-07-23", "close": 2.28, "volume": 274433.0}, {"date": "2025-07-24", "close": 2.24, "volume": 305691.0}, {"date": "2025-07-25", "close": 2.25, "volume": 184179.0}, {"date": "2025-07-28", "close": 2.59, "volume": 5992461.0}, {"date": "2025-07-29", "close": 2.46, "volume": 1157780.0}, {"date": "2025-07-30", "close": 2.4, "volume": 445662.0}, {"date": "2025-07-31", "close": 2.27, "volume": 451994.0}, {"date": "2025-08-01", "close": 2.22, "volume": 521720.0}, {"date": "2025-08-04", "close": 2.29, "volume": 471763.0}, {"date": "2025-08-05", "close": 2.24, "volume": 371815.0}, {"date": "2025-08-06", "close": 2.25, "volume": 237189.0}, {"date": "2025-08-07", "close": 2.19, "volume": 322651.0}, {"date": "2025-08-08", "close": 2.5, "volume": 1116524.0}, {"date": "2025-08-11", "close": 2.54, "volume": 596251.0}, {"date": "2025-08-12", "close": 2.66, "volume": 545764.0}, {"date": "2025-08-13", "close": 2.7, "volume": 701419.0}, {"date": "2025-08-14", "close": 2.9, "volume": 1098983.0}, {"date": "2025-08-15", "close": 2.73, "volume": 464800.0}, {"date": "2025-08-18", "close": 2.78, "volume": 349829.0}, {"date": "2025-08-19", "close": 2.88, "volume": 1239921.0}, {"date": "2025-08-20", "close": 2.85, "volume": 754072.0}, {"date": "2025-08-21", "close": 2.84, "volume": 521140.0}, {"date": "2025-08-22", "close": 2.88, "volume": 545417.0}, {"date": "2025-08-25", "close": 2.76, "volume": 320558.0}, {"date": "2025-08-26", "close": 2.78, "volume": 324884.0}, {"date": "2025-08-27", "close": 2.87, "volume": 308724.0}, {"date": "2025-08-28", "close": 2.81, "volume": 203735.0}, {"date": "2025-08-29", "close": 2.88, "volume": 305617.0}, {"date": "2025-09-02", "close": 2.71, "volume": 532644.0}, {"date": "2025-09-03", "close": 2.71, "volume": 278788.0}, {"date": "2025-09-04", "close": 2.76, "volume": 278796.0}, {"date": "2025-09-05", "close": 2.9, "volume": 543385.0}, {"date": "2025-09-08", "close": 2.88, "volume": 300373.0}, {"date": "2025-09-09", "close": 2.89, "volume": 141230.0}, {"date": "2025-09-10", "close": 2.81, "volume": 216394.0}, {"date": "2025-09-11", "close": 2.88, "volume": 216986.0}, {"date": "2025-09-12", "close": 2.85, "volume": 289575.0}, {"date": "2025-09-15", "close": 2.82, "volume": 314564.0}, {"date": "2025-09-16", "close": 2.79, "volume": 322243.0}, {"date": "2025-09-17", "close": 2.76, "volume": 690043.0}, {"date": "2025-09-18", "close": 2.8, "volume": 521181.0}, {"date": "2025-09-19", "close": 2.81, "volume": 714627.0}, {"date": "2025-09-22", "close": 2.88, "volume": 769883.0}, {"date": "2025-09-23", "close": 2.93, "volume": 521119.0}, {"date": "2025-09-24", "close": 2.93, "volume": 209768.0}, {"date": "2025-09-25", "close": 2.92, "volume": 355516.0}, {"date": "2025-09-26", "close": 2.94, "volume": 174787.0}, {"date": "2025-09-29", "close": 3.06, "volume": 794091.0}, {"date": "2025-09-30", "close": 3.11, "volume": 468248.0}, {"date": "2025-10-01", "close": 3.14, "volume": 442435.0}, {"date": "2025-10-02", "close": 3.04, "volume": 439825.0}, {"date": "2025-10-03", "close": 3.14, "volume": 457943.0}, {"date": "2025-10-06", "close": 3.3, "volume": 865188.0}, {"date": "2025-10-07", "close": 3.18, "volume": 694668.0}, {"date": "2025-10-08", "close": 3.57, "volume": 1478869.0}, {"date": "2025-10-09", "close": 3.37, "volume": 464118.0}, {"date": "2025-10-10", "close": 3.07, "volume": 803515.0}, {"date": "2025-10-13", "close": 3.07, "volume": 547284.0}, {"date": "2025-10-14", "close": 3.05, "volume": 558609.0}, {"date": "2025-10-15", "close": 3.15, "volume": 617078.0}, {"date": "2025-10-16", "close": 3.03, "volume": 602883.0}, {"date": "2025-10-17", "close": 2.99, "volume": 384947.0}, {"date": "2025-10-20", "close": 3.1, "volume": 338649.0}, {"date": "2025-10-21", "close": 3.05, "volume": 287836.0}, {"date": "2025-10-22", "close": 3.04, "volume": 437170.0}, {"date": "2025-10-23", "close": 3.1, "volume": 296358.0}, {"date": "2025-10-24", "close": 3.09, "volume": 468344.0}, {"date": "2025-10-27", "close": 3.05, "volume": 415516.0}, {"date": "2025-10-28", "close": 2.97, "volume": 379359.0}, {"date": "2025-10-29", "close": 2.92, "volume": 667946.0}, {"date": "2025-10-30", "close": 2.92, "volume": 200623.0}, {"date": "2025-10-31", "close": 2.91, "volume": 287739.0}, {"date": "2025-11-03", "close": 2.78, "volume": 811204.0}, {"date": "2025-11-04", "close": 2.7, "volume": 378372.0}, {"date": "2025-11-05", "close": 2.81, "volume": 290965.0}, {"date": "2025-11-06", "close": 2.68, "volume": 515334.0}, {"date": "2025-11-07", "close": 2.72, "volume": 347456.0}, {"date": "2025-11-10", "close": 2.79, "volume": 1159650.0}, {"date": "2025-11-11", "close": 2.85, "volume": 1217226.0}, {"date": "2025-11-12", "close": 2.43, "volume": 2169042.0}, {"date": "2025-11-13", "close": 2.24, "volume": 1183449.0}, {"date": "2025-11-14", "close": 2.22, "volume": 1159079.0}, {"date": "2025-11-17", "close": 2.12, "volume": 629877.0}, {"date": "2025-11-18", "close": 2.29, "volume": 801879.0}, {"date": "2025-11-19", "close": 2.24, "volume": 532119.0}, {"date": "2025-11-20", "close": 2.24, "volume": 596946.0}, {"date": "2025-11-21", "close": 2.32, "volume": 554123.0}, {"date": "2025-11-24", "close": 2.36, "volume": 431618.0}, {"date": "2025-11-25", "close": 2.47, "volume": 365025.0}, {"date": "2025-11-26", "close": 2.43, "volume": 373622.0}, {"date": "2025-11-28", "close": 2.46, "volume": 187954.0}, {"date": "2025-12-01", "close": 2.34, "volume": 361013.0}, {"date": "2025-12-02", "close": 2.25, "volume": 539965.0}, {"date": "2025-12-03", "close": 2.33, "volume": 688128.0}, {"date": "2025-12-04", "close": 2.43, "volume": 364772.0}, {"date": "2025-12-05", "close": 2.41, "volume": 207669.0}, {"date": "2025-12-08", "close": 2.36, "volume": 256578.0}, {"date": "2025-12-09", "close": 2.38, "volume": 249557.0}, {"date": "2025-12-10", "close": 2.37, "volume": 669333.0}, {"date": "2025-12-11", "close": 2.42, "volume": 267303.0}, {"date": "2025-12-12", "close": 2.37, "volume": 199069.0}, {"date": "2025-12-15", "close": 2.32, "volume": 250167.0}, {"date": "2025-12-16", "close": 2.38, "volume": 671569.0}, {"date": "2025-12-17", "close": 2.32, "volume": 322137.0}, {"date": "2025-12-18", "close": 2.32, "volume": 294005.0}, {"date": "2025-12-19", "close": 2.34, "volume": 901203.0}, {"date": "2025-12-22", "close": 2.45, "volume": 708602.0}, {"date": "2025-12-23", "close": 2.45, "volume": 547696.0}, {"date": "2025-12-24", "close": 2.43, "volume": 269147.0}, {"date": "2025-12-26", "close": 2.46, "volume": 256334.0}, {"date": "2025-12-29", "close": 2.3, "volume": 360904.0}, {"date": "2025-12-30", "close": 2.29, "volume": 360257.0}, {"date": "2025-12-31", "close": 2.3, "volume": 363401.0}, {"date": "2026-01-02", "close": 2.32, "volume": 323330.0}, {"date": "2026-01-05", "close": 2.36, "volume": 340930.0}, {"date": "2026-01-06", "close": 2.55, "volume": 3564510.0}, {"date": "2026-01-07", "close": 2.6, "volume": 829470.0}, {"date": "2026-01-08", "close": 2.58, "volume": 402176.0}, {"date": "2026-01-09", "close": 2.51, "volume": 284734.0}, {"date": "2026-01-12", "close": 2.56, "volume": 373365.0}, {"date": "2026-01-13", "close": 2.68, "volume": 543843.0}, {"date": "2026-01-14", "close": 2.75, "volume": 585267.0}, {"date": "2026-01-15", "close": 2.79, "volume": 657868.0}, {"date": "2026-01-16", "close": 2.68, "volume": 418561.0}, {"date": "2026-01-20", "close": 2.64, "volume": 385416.0}, {"date": "2026-01-21", "close": 2.75, "volume": 367827.0}, {"date": "2026-01-22", "close": 2.73, "volume": 545031.0}, {"date": "2026-01-23", "close": 2.67, "volume": 292106.0}, {"date": "2026-01-26", "close": 2.59, "volume": 275000.0}, {"date": "2026-01-27", "close": 2.53, "volume": 339614.0}, {"date": "2026-01-28", "close": 2.49, "volume": 297662.0}, {"date": "2026-01-29", "close": 2.33, "volume": 710466.0}, {"date": "2026-01-30", "close": 2.19, "volume": 841706.0}, {"date": "2026-02-02", "close": 2.21, "volume": 562738.0}, {"date": "2026-02-03", "close": 2.18, "volume": 870267.0}, {"date": "2026-02-04", "close": 2.09, "volume": 813995.0}, {"date": "2026-02-05", "close": 1.98, "volume": 703476.0}, {"date": "2026-02-06", "close": 2.03, "volume": 478911.0}, {"date": "2026-02-09", "close": 2.12, "volume": 487614.0}, {"date": "2026-02-10", "close": 2.1, "volume": 311764.0}, {"date": "2026-02-11", "close": 2.03, "volume": 370710.0}, {"date": "2026-02-12", "close": 2.02, "volume": 401322.0}, {"date": "2026-02-13", "close": 1.99, "volume": 427605.0}, {"date": "2026-02-17", "close": 2.08, "volume": 691644.0}, {"date": "2026-02-18", "close": 2.03, "volume": 286748.0}, {"date": "2026-02-19", "close": 2.08, "volume": 389670.0}, {"date": "2026-02-20", "close": 2.07, "volume": 529004.0}, {"date": "2026-02-23", "close": 2.14, "volume": 460219.0}, {"date": "2026-02-24", "close": 2.1, "volume": 316205.0}, {"date": "2026-02-25", "close": 2.2, "volume": 298724.0}, {"date": "2026-02-26", "close": 2.21, "volume": 221124.0}, {"date": "2026-02-27", "close": 2.16, "volume": 364721.0}, {"date": "2026-03-02", "close": 2.22, "volume": 327372.0}, {"date": "2026-03-03", "close": 2.14, "volume": 298968.0}, {"date": "2026-03-04", "close": 2.2, "volume": 415955.0}, {"date": "2026-03-05", "close": 2.19, "volume": 886675.0}, {"date": "2026-03-06", "close": 2.05, "volume": 575313.0}, {"date": "2026-03-09", "close": 2.07, "volume": 556507.0}, {"date": "2026-03-10", "close": 1.97, "volume": 1027283.0}, {"date": "2026-03-11", "close": 1.93, "volume": 506823.0}, {"date": "2026-03-12", "close": 1.88, "volume": 395635.0}, {"date": "2026-03-13", "close": 1.89, "volume": 425040.0}, {"date": "2026-03-16", "close": 1.91, "volume": 210458.0}, {"date": "2026-03-17", "close": 1.89, "volume": 265593.0}, {"date": "2026-03-18", "close": 1.8, "volume": 328445.0}, {"date": "2026-03-19", "close": 1.82, "volume": 555196.0}, {"date": "2026-03-20", "close": 1.79, "volume": 644943.0}, {"date": "2026-03-23", "close": 1.84, "volume": 597853.0}, {"date": "2026-03-24", "close": 1.8, "volume": 262497.0}, {"date": "2026-03-25", "close": 1.86, "volume": 264817.0}, {"date": "2026-03-26", "close": 1.89, "volume": 499512.0}, {"date": "2026-03-27", "close": 1.82, "volume": 460967.0}, {"date": "2026-03-30", "close": 1.78, "volume": 451103.0}, {"date": "2026-03-31", "close": 1.84, "volume": 303366.0}, {"date": "2026-04-01", "close": 1.85, "volume": 206658.0}, {"date": "2026-04-02", "close": 1.87, "volume": 173370.0}, {"date": "2026-04-06", "close": 1.88, "volume": 571503.0}, {"date": "2026-04-07", "close": 1.85, "volume": 296130.0}, {"date": "2026-04-08", "close": 1.93, "volume": 290319.0}, {"date": "2026-04-09", "close": 1.95, "volume": 165596.0}, {"date": "2026-04-10", "close": 1.87, "volume": 556507.0}, {"date": "2026-04-13", "close": 1.92, "volume": 258399.0}, {"date": "2026-04-14", "close": 2.03, "volume": 509793.0}, {"date": "2026-04-15", "close": 2.01, "volume": 1125817.0}, {"date": "2026-04-16", "close": 2.01, "volume": 740791.0}, {"date": "2026-04-17", "close": 2.03, "volume": 604298.0}, {"date": "2026-04-20", "close": 2.03, "volume": null}, {"date": "2026-04-21", "close": 1.92, "volume": 423631.0}, {"date": "2026-04-22", "close": 1.94, "volume": 342853.0}, {"date": "2026-04-23", "close": 1.96, "volume": 406033.0}, {"date": "2026-04-24", "close": 1.93, "volume": 528235.0}, {"date": "2026-04-27", "close": 1.93, "volume": 209890.0}, {"date": "2026-04-28", "close": 1.86, "volume": 234057.0}, {"date": "2026-04-29", "close": 1.82, "volume": 433447.0}, {"date": "2026-04-30", "close": 1.87, "volume": 220945.0}, {"date": "2026-05-01", "close": 1.93, "volume": 335352.0}, {"date": "2026-05-04", "close": 1.9, "volume": 189860.0}, {"date": "2026-05-05", "close": 1.92, "volume": 241015.0}, {"date": "2026-05-06", "close": 1.92, "volume": 299973.0}, {"date": "2026-05-07", "close": 1.9, "volume": 295320.0}, {"date": "2026-05-08", "close": 1.9, "volume": 330285.0}, {"date": "2026-05-11", "close": 1.88, "volume": 334689.0}, {"date": "2026-05-12", "close": 1.92, "volume": 389174.0}, {"date": "2026-05-13", "close": 1.85, "volume": 650854.0}, {"date": "2026-05-14", "close": 1.94, "volume": 495735.0}, {"date": "2026-05-15", "close": 1.85, "volume": 364856.0}, {"date": "2026-05-18", "close": 1.78, "volume": 385663.0}, {"date": "2026-05-19", "close": 1.73, "volume": 315391.0}, {"date": "2026-05-20", "close": 1.85, "volume": 407461.0}, {"date": "2026-05-21", "close": 1.9, "volume": 369528.0}, {"date": "2026-05-22", "close": 1.92, "volume": 409279.0}, {"date": "2026-05-26", "close": 1.95, "volume": 258156.0}, {"date": "2026-05-27", "close": 2.01, "volume": 504776.0}, {"date": "2026-05-28", "close": 2.08, "volume": 432109.0}, {"date": "2026-05-29", "close": 1.98, "volume": 361295.0}, {"date": "2026-06-01", "close": 1.94, "volume": 345175.0}, {"date": "2026-06-02", "close": 1.97, "volume": 253717.0}, {"date": "2026-06-03", "close": 1.84, "volume": 615657.0}, {"date": "2026-06-04", "close": 1.88, "volume": 289295.0}, {"date": "2026-06-05", "close": 1.78, "volume": 590981.0}, {"date": "2026-06-08", "close": 1.81, "volume": 307001.0}, {"date": "2026-06-09", "close": 1.85, "volume": 206270.0}, {"date": "2026-06-10", "close": 1.81, "volume": 305203.0}, {"date": "2026-06-11", "close": 1.82, "volume": 201475.0}, {"date": "2026-06-12", "close": 1.84, "volume": 204946.0}, {"date": "2026-06-15", "close": 1.84, "volume": 262291.0}, {"date": "2026-06-16", "close": 1.82, "volume": 348445.0}, {"date": "2026-06-17", "close": 1.78, "volume": 307999.0}, {"date": "2026-06-18", "close": 1.88, "volume": 814474.0}, {"date": "2026-06-22", "close": 1.87, "volume": 481502.0}, {"date": "2026-06-23", "close": 1.75, "volume": 429443.0}, {"date": "2026-06-24", "close": 1.63, "volume": 835040.0}, {"date": "2026-06-25", "close": 1.62, "volume": 425904.0}, {"date": "2026-06-26", "close": 1.68, "volume": 2360268.0}, {"date": "2026-06-29", "close": 1.73, "volume": 583027.0}, {"date": "2026-06-30", "close": 1.72, "volume": 369351.0}, {"date": "2026-07-01", "close": 1.77, "volume": 461597.0}, {"date": "2026-07-02", "close": 1.79, "volume": 229519.0}, {"date": "2026-07-06", "close": 1.89, "volume": 950954.0}, {"date": "2026-07-07", "close": 1.82, "volume": 962442.0}, {"date": "2026-07-08", "close": 1.8, "volume": 879910.0}, {"date": "2026-07-09", "close": 1.74, "volume": 653900.0}, {"date": "2026-07-10", "close": 1.7, "volume": 567808.0}, {"date": "2026-07-13", "close": 1.64, "volume": 653661.0}, {"date": "2026-07-14", "close": 1.6, "volume": 672281.0}, {"date": "2026-07-15", "close": 1.62, "volume": 655134.0}, {"date": "2026-07-16", "close": 1.65, "volume": 4758232.0}, {"date": "2026-07-17", "close": 1.55, "volume": 5702847.0}, {"date": "2026-07-20", "close": 1.5, "volume": 1810328.0}, {"date": "2026-07-21", "close": 1.47, "volume": 1544194.0}, {"date": "2026-07-22", "close": 1.49, "volume": 569430.0}, {"date": "2026-07-23", "close": 1.41, "volume": 1520057.0}, {"date": "2026-07-24", "close": 1.29, "volume": 1304506.0}, {"date": "2026-07-27", "close": 1.3, "volume": 1249620.0}, {"date": "2026-07-28", "close": 1.28, "volume": 1460528.0}, {"date": "2026-07-29", "close": 1.33, "volume": 658421.0}, {"date": "2026-07-30", "close": 1.33, "volume": 458826.0}, {"date": "2026-07-31", "close": 1.26, "volume": 719853.0}, {"date": "2026-08-03", "close": 1.33, "volume": 1005753.0}, {"date": "2026-08-04", "close": 1.42, "volume": 1258712.0}, {"date": "2026-08-05", "close": 1.39, "volume": 526749.0}, {"date": "2026-08-06", "close": 1.36, "volume": 321957.0}, {"date": "2026-08-07", "close": 1.42, "volume": 414597.0}, {"date": "2026-08-10", "close": 1.44, "volume": 770191.0}, {"date": "2026-08-11", "close": 1.46, "volume": 793357.0}, {"date": "2026-08-12", "close": 1.4, "volume": 1373699.0}, {"date": "2026-08-13", "close": 1.38, "volume": 451033.0}, {"date": "2026-08-14", "close": 1.38, "volume": 733107.0}, {"date": "2026-08-17", "close": 1.39, "volume": 706569.0}, {"date": "2026-08-18", "close": 1.36, "volume": 535480.0}, {"date": "2026-08-19", "close": 1.38, "volume": 752103.0}, {"date": "2026-08-20", "close": 1.44, "volume": 589101.0}, {"date": "2026-08-21", "close": 1.42, "volume": 360848.0}, {"date": "2026-08-24", "close": 1.42, "volume": 304329.0}, {"date": "2026-08-25", "close": 1.41, "volume": 402906.0}, {"date": "2026-08-26", "close": 1.45, "volume": 583277.0}, {"date": "2026-08-27", "close": 1.47, "volume": 472972.0}, {"date": "2026-08-28", "close": 1.45, "volume": 289611.0}, {"date": "2026-08-31", "close": 1.44, "volume": 593115.0}, {"date": "2026-09-01", "close": 1.37, "volume": 598718.0}, {"date": "2026-09-02", "close": 1.38, "volume": 315740.0}, {"date": "2026-09-03", "close": 1.39, "volume": 399628.0}, {"date": "2026-09-04", "close": 1.39, "volume": 344434.0}, {"date": "2026-09-08", "close": 1.3, "volume": 727251.0}, {"date": "2026-09-09", "close": 1.32, "volume": 587314.0}, {"date": "2026-09-10", "close": 1.3, "volume": 625835.0}, {"date": "2026-09-11", "close": 1.29, "volume": 527797.0}, {"date": "2026-09-14", "close": 1.33, "volume": 1028068.0}, {"date": "2026-09-15", "close": 1.32, "volume": 374355.0}, {"date": "2026-09-16", "close": 1.32, "volume": 504840.0}, {"date": "2026-09-17", "close": 1.29, "volume": 598350.0}, {"date": "2026-09-18", "close": 1.33, "volume": 669730.0}, {"date": "2026-09-21", "close": 1.36, "volume": 410996.0}, {"date": "2026-09-22", "close": 1.4, "volume": 596876.0}, {"date": "2026-09-23", "close": 1.32, "volume": 316589.0}, {"date": "2026-09-24", "close": 1.29, "volume": 351336.0}, {"date": "2026-09-25", "close": 1.3, "volume": 405561.0}, {"date": "2026-09-28", "close": 1.26, "volume": 493072.0}, {"date": "2026-09-29", "close": 1.25, "volume": 710824.0}, {"date": "2026-09-30", "close": 1.23, "volume": 336997.0}, {"date": "2026-10-01", "close": 1.2, "volume": 673152.0}, {"date": "2026-10-02", "close": 1.18, "volume": 344410.0}, {"date": "2026-10-05", "close": 1.18, "volume": 505231.0}, {"date": "2026-10-06", "close": 1.15, "volume": 873444.0}, {"date": "2026-10-07", "close": 1.13, "volume": 338189.0}, {"date": "2026-10-08", "close": 1.11, "volume": 560470.0}], "refreshing": true}