{"ticker": "SUIG", "overview": {"name": "Sui Group Holdings Limited - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "SUIG", "has_prices": true, "as_of": "2026-09-22", "last": 1.54, "prev_close": 1.46, "change": 0.08000000000000007, "change_pct": 0.05479452054794526, "session_volume": 2176311.0, "vwap_5": 1.362349850396088, "vwap_20": 1.1836547243717905, "vwap_60": 1.1273163949583829, "vwap_250": 2.0932838486342025, "high_52w": 2.85, "low_52w": 0.807, "avg_volume_20": 985869.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912282-26-001109", "src": "13DG", "ticker": "SUIG", "cik": "1425355", "company": "SUI Group Holdings Ltd.", "company_raw": "SUI Group Holdings Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 8.8% passive stake in SUIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-001109-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000912282-26-000685", "src": "13DG", "ticker": "SUIG", "cik": "1425355", "company": "SUI Group Holdings Ltd.", "company_raw": "SUI Group Holdings Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 8.7% passive stake in SUIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000685-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}], "recent_buys": [], "institutional": [{"id": "13DG-0000912282-26-001109", "src": "13DG", "ticker": "SUIG", "cik": "1425355", "company": "SUI Group Holdings Ltd.", "company_raw": "SUI Group Holdings Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 8.8% passive stake in SUIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-001109-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000912282-26-000685", "src": "13DG", "ticker": "SUIG", "cik": "1425355", "company": "SUI Group Holdings Ltd.", "company_raw": "SUI Group Holdings Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 8.7% passive stake in SUIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000685-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sui Group Holdings Limited - Common Stock", "new_value": "SUI Group Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001425355", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001425355", "applied": 1, "detected_at": "2026-10-28T01:44:22.187686"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SUIG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 0.9518, "volume": 211.0}, {"date": "2016-09-23", "close": 0.9518, "volume": null}, {"date": "2016-09-26", "close": 0.9518, "volume": null}, {"date": "2016-09-27", "close": 0.9, "volume": 667.0}, {"date": "2016-09-28", "close": 0.9, "volume": null}, {"date": "2016-09-29", "close": 0.9, "volume": null}, {"date": "2016-09-30", "close": 0.9, "volume": null}, {"date": "2016-10-03", "close": 0.9, "volume": null}, {"date": "2016-10-04", "close": 0.9, "volume": null}, {"date": "2016-10-05", "close": 0.9, "volume": null}, {"date": "2016-10-06", "close": 0.9, "volume": null}, {"date": "2016-10-07", "close": 0.9, "volume": null}, {"date": "2016-10-10", "close": 0.9, "volume": null}, {"date": "2016-10-11", "close": 0.9, "volume": null}, {"date": "2016-10-12", "close": 0.9, "volume": null}, {"date": "2016-10-13", "close": 0.9, "volume": null}, {"date": "2016-10-14", "close": 0.9, "volume": null}, {"date": "2016-10-17", "close": 0.9, "volume": null}, {"date": "2016-10-18", "close": 0.9, "volume": null}, {"date": "2016-10-19", "close": 0.9, "volume": null}, {"date": "2016-10-20", "close": 0.9, "volume": null}, {"date": "2016-10-21", "close": 0.9, "volume": null}, {"date": "2016-10-24", "close": 0.9, "volume": null}, {"date": "2016-10-25", "close": 0.9, "volume": null}, {"date": "2016-10-26", "close": 0.9, "volume": null}, {"date": "2016-10-27", "close": 0.9, "volume": null}, {"date": "2016-10-28", "close": 0.9, "volume": null}, {"date": "2016-10-31", "close": 0.9, "volume": null}, {"date": "2016-11-01", "close": 0.9, "volume": null}, {"date": "2016-11-02", "close": 0.9, "volume": null}, {"date": "2016-11-03", "close": 0.9, "volume": null}, {"date": "2016-11-04", "close": 0.675, "volume": 2276.0}, {"date": "2016-11-07", "close": 0.675, "volume": null}, {"date": "2016-11-08", "close": 0.675, "volume": null}, {"date": "2016-11-09", "close": 0.675, "volume": null}, {"date": "2016-11-10", "close": 0.675, "volume": null}, {"date": "2016-11-11", "close": 0.675, "volume": null}, {"date": "2016-11-14", "close": 0.675, "volume": null}, {"date": "2016-11-15", "close": 0.675, "volume": null}, {"date": "2016-11-16", "close": 0.675, "volume": null}, {"date": "2016-11-17", "close": 0.675, "volume": 444.0}, {"date": "2016-11-18", "close": 0.675, "volume": null}, {"date": "2016-11-21", "close": 0.675, "volume": null}, {"date": "2016-11-22", "close": 0.675, "volume": null}, {"date": "2016-11-23", "close": 0.675, "volume": null}, {"date": "2016-11-25", "close": 0.675, "volume": null}, {"date": "2016-11-28", "close": 0.63, "volume": 1111.0}, {"date": "2016-11-29", "close": 0.675, "volume": 23778.0}, {"date": "2016-11-30", "close": 0.675, "volume": null}, {"date": "2016-12-01", "close": 0.675, "volume": null}, {"date": "2016-12-02", "close": 0.675, "volume": null}, {"date": "2016-12-05", "close": 0.675, "volume": null}, {"date": "2016-12-06", "close": 0.675, "volume": null}, {"date": "2016-12-07", "close": 0.675, "volume": null}, {"date": "2016-12-08", "close": 0.675, "volume": null}, {"date": "2016-12-09", "close": 0.675, "volume": null}, {"date": "2016-12-12", "close": 0.675, "volume": null}, {"date": "2016-12-13", "close": 1.6875, "volume": 6999.0}, {"date": "2016-12-14", "close": 1.8005, "volume": 2373.0}, {"date": "2016-12-15", "close": 1.6875, "volume": 44.0}, {"date": "2016-12-16", "close": 1.6875, "volume": 1111.0}, {"date": "2016-12-19", "close": 1.6875, "volume": null}, {"date": "2016-12-20", "close": 1.6875, "volume": null}, {"date": "2016-12-21", "close": 1.6875, "volume": null}, {"date": "2016-12-22", "close": 1.6875, "volume": null}, {"date": "2016-12-23", "close": 1.6875, "volume": null}, {"date": "2016-12-27", "close": 1.6875, "volume": null}, {"date": "2016-12-28", "close": 1.6875, "volume": null}, {"date": "2016-12-29", "close": 1.6875, "volume": null}, {"date": "2016-12-30", "close": 1.6875, "volume": null}, {"date": "2017-01-03", "close": 1.6875, "volume": null}, {"date": "2017-01-04", "close": 1.6875, "volume": null}, {"date": "2017-01-05", "close": 1.6875, "volume": null}, {"date": "2017-01-06", "close": 1.6875, "volume": null}, {"date": "2017-01-09", "close": 1.6875, "volume": null}, {"date": "2017-01-10", "close": 1.6875, "volume": null}, {"date": "2017-01-11", "close": 1.6875, "volume": null}, {"date": "2017-01-12", "close": 1.6875, "volume": null}, {"date": "2017-01-13", "close": 1.6875, "volume": null}, {"date": "2017-01-17", "close": 1.6875, "volume": null}, {"date": "2017-01-18", "close": 1.6875, "volume": null}, {"date": "2017-01-19", "close": 1.6875, "volume": null}, {"date": "2017-01-20", "close": 1.6875, "volume": null}, {"date": "2017-01-23", "close": 1.6875, "volume": null}, {"date": "2017-01-24", "close": 1.6875, "volume": null}, {"date": "2017-01-25", "close": 1.6875, "volume": null}, {"date": "2017-01-26", "close": 1.6875, "volume": null}, {"date": "2017-01-27", "close": 1.6875, "volume": null}, {"date": "2017-01-30", "close": 1.6875, "volume": null}, {"date": "2017-01-31", "close": 1.6875, "volume": null}, {"date": "2017-02-01", "close": 1.6875, "volume": null}, {"date": "2017-02-02", "close": 1.6875, "volume": null}, {"date": "2017-02-03", "close": 1.6875, "volume": null}, {"date": "2017-02-06", "close": 1.6875, "volume": null}, {"date": "2017-02-07", "close": 1.6875, "volume": null}, {"date": "2017-02-08", "close": 1.6875, "volume": null}, {"date": "2017-02-09", "close": 1.6875, "volume": null}, {"date": "2017-02-10", "close": 1.6875, "volume": null}, {"date": "2017-02-13", "close": 1.6875, "volume": null}, {"date": "2017-02-14", "close": 1.6875, "volume": null}, {"date": "2017-02-15", "close": 1.6875, "volume": null}, {"date": "2017-02-16", "close": 1.6875, "volume": null}, {"date": "2017-02-17", "close": 1.6875, "volume": null}, {"date": "2017-02-21", "close": 1.6875, "volume": null}, {"date": "2017-02-22", "close": 1.6875, "volume": null}, {"date": "2017-02-23", "close": 1.6875, "volume": null}, {"date": "2017-02-24", "close": 1.6875, "volume": null}, {"date": "2017-02-27", "close": 1.6875, "volume": null}, {"date": "2017-02-28", "close": 1.6875, "volume": null}, {"date": "2017-03-01", "close": 1.6875, "volume": null}, {"date": "2017-03-02", "close": 1.6875, "volume": null}, {"date": "2017-03-03", "close": 1.6875, "volume": null}, {"date": "2017-03-06", "close": 1.6875, "volume": null}, {"date": "2017-03-07", "close": 1.6875, "volume": null}, {"date": "2017-03-08", "close": 1.6875, "volume": null}, {"date": "2017-03-09", "close": 1.6875, "volume": null}, {"date": "2017-03-10", "close": 1.6875, "volume": null}, {"date": "2017-03-13", "close": 1.6875, "volume": null}, {"date": "2017-03-14", "close": 1.6875, "volume": null}, {"date": "2017-03-15", "close": 1.6875, "volume": null}, {"date": "2017-03-16", "close": 1.6875, "volume": null}, {"date": "2017-03-17", "close": 1.6875, "volume": null}, {"date": "2017-03-20", "close": 1.6875, "volume": null}, {"date": "2017-03-21", "close": 1.6875, "volume": null}, {"date": "2017-03-22", "close": 1.6875, "volume": null}, {"date": "2017-03-23", "close": 1.6875, "volume": null}, {"date": "2017-03-24", "close": 1.6875, "volume": null}, {"date": "2017-03-27", "close": 1.6875, "volume": null}, {"date": "2017-03-28", "close": 1.6875, "volume": null}, {"date": "2017-03-29", "close": 1.6875, "volume": null}, {"date": "2017-03-30", "close": 1.6875, "volume": null}, {"date": "2017-03-31", "close": 1.6875, "volume": null}, {"date": "2017-04-03", "close": 1.6875, "volume": null}, {"date": "2017-04-04", "close": 1.3928, "volume": 267.0}, {"date": "2017-04-05", "close": 1.3928, "volume": null}, {"date": "2017-04-06", "close": 1.3928, "volume": null}, {"date": "2017-04-07", "close": 1.3928, "volume": null}, {"date": "2017-04-10", "close": 1.3928, "volume": null}, {"date": "2017-04-11", "close": 1.3928, "volume": null}, {"date": "2017-04-12", "close": 1.3928, "volume": null}, {"date": "2017-04-13", "close": 1.3928, "volume": null}, {"date": "2017-04-17", "close": 1.3928, "volume": null}, {"date": "2017-04-18", "close": 1.3928, "volume": null}, {"date": "2017-04-19", "close": 1.3928, "volume": null}, {"date": "2017-04-20", "close": 1.3928, "volume": null}, {"date": "2017-04-21", "close": 1.3928, "volume": null}, {"date": "2017-04-24", "close": 1.3928, "volume": null}, {"date": "2017-04-25", "close": 1.3928, "volume": null}, {"date": "2017-04-26", "close": 1.3928, "volume": null}, {"date": "2017-04-27", "close": 1.3928, "volume": null}, {"date": "2017-04-28", "close": 1.3928, "volume": null}, {"date": "2017-05-01", "close": 1.3928, "volume": null}, {"date": "2017-05-02", "close": 1.3928, "volume": null}, {"date": "2017-05-03", "close": 1.3928, "volume": null}, {"date": "2017-05-04", "close": 1.3928, "volume": null}, {"date": "2017-05-05", "close": 1.3928, "volume": null}, {"date": "2017-05-08", "close": 1.3928, "volume": null}, {"date": "2017-05-09", "close": 1.3928, "volume": null}, {"date": "2017-05-10", "close": 1.3928, "volume": null}, {"date": "2017-05-11", "close": 1.3928, "volume": null}, {"date": "2017-05-12", "close": 1.3928, "volume": null}, {"date": "2017-05-15", "close": 1.3928, "volume": null}, {"date": "2017-05-16", "close": 1.3928, "volume": null}, {"date": "2017-05-17", "close": 1.3928, "volume": null}, {"date": "2017-05-18", "close": 1.3928, "volume": null}, {"date": "2017-05-19", "close": 1.3928, "volume": null}, {"date": "2017-05-22", "close": 1.3928, "volume": null}, {"date": "2017-05-23", "close": 1.3928, "volume": null}, {"date": "2017-05-24", "close": 1.3928, "volume": null}, {"date": "2017-05-25", "close": 1.3928, "volume": null}, {"date": "2017-05-26", "close": 1.3928, "volume": null}, {"date": "2017-05-30", "close": 1.3928, "volume": null}, {"date": "2017-05-31", "close": 1.3928, "volume": null}, {"date": "2017-06-01", "close": 1.3928, "volume": null}, {"date": "2017-06-02", "close": 1.3928, "volume": null}, {"date": "2017-06-05", "close": 1.3928, "volume": null}, {"date": "2017-06-06", "close": 1.3928, "volume": null}, {"date": "2017-06-07", "close": 1.3928, "volume": null}, {"date": "2017-06-08", "close": 1.3928, "volume": null}, {"date": "2017-06-09", "close": 1.62, "volume": 1778.0}, {"date": "2017-06-12", "close": 1.62, "volume": null}, {"date": "2017-06-13", "close": 1.62, "volume": null}, {"date": "2017-06-14", "close": 1.6875, "volume": 3956.0}, {"date": "2017-06-15", "close": 1.6875, "volume": null}, {"date": "2017-06-16", "close": 1.6875, "volume": null}, {"date": "2017-06-19", "close": 1.6875, "volume": null}, {"date": "2017-06-20", "close": 1.6875, "volume": null}, {"date": "2017-06-21", "close": 1.6875, "volume": null}, {"date": "2017-06-22", "close": 1.6875, "volume": null}, {"date": "2017-06-23", "close": 1.6875, "volume": null}, {"date": "2017-06-26", "close": 1.6875, "volume": null}, {"date": "2017-06-27", "close": 1.6875, "volume": 298.0}, {"date": "2017-06-28", "close": 1.6875, "volume": null}, {"date": "2017-06-29", "close": 1.6875, "volume": null}, {"date": "2017-06-30", "close": 1.6875, "volume": null}, {"date": "2017-07-03", "close": 1.6875, "volume": null}, {"date": "2017-07-05", "close": 1.6875, "volume": null}, {"date": "2017-07-06", "close": 1.6875, "volume": null}, {"date": "2017-07-07", "close": 1.6875, "volume": null}, {"date": "2017-07-10", "close": 1.6875, "volume": null}, {"date": "2017-07-11", "close": 1.6875, "volume": null}, {"date": "2017-07-12", "close": 1.6875, "volume": null}, {"date": "2017-07-13", "close": 1.6875, "volume": null}, {"date": "2017-07-14", "close": 1.6875, "volume": null}, {"date": "2017-07-17", "close": 1.6875, "volume": null}, {"date": "2017-07-18", "close": 1.6875, "volume": null}, {"date": "2017-07-19", "close": 1.6875, "volume": null}, {"date": "2017-07-20", "close": 1.6875, "volume": null}, {"date": "2017-07-21", "close": 1.6875, "volume": null}, {"date": "2017-07-24", "close": 1.6875, "volume": null}, {"date": "2017-07-25", "close": 1.6875, "volume": null}, {"date": "2017-07-26", "close": 1.6875, "volume": null}, {"date": "2017-07-27", "close": 1.6875, "volume": null}, {"date": "2017-07-28", "close": 1.6875, "volume": null}, {"date": "2017-07-31", "close": 1.6875, "volume": null}, {"date": "2017-08-01", "close": 1.6875, "volume": 1364.0}, {"date": "2017-08-02", "close": 1.6875, "volume": null}, {"date": "2017-08-03", "close": 1.2375, "volume": 1333.0}, {"date": "2017-08-04", "close": 1.2375, "volume": null}, {"date": "2017-08-07", "close": 1.2375, "volume": null}, {"date": "2017-08-08", "close": 1.2375, "volume": null}, {"date": "2017-08-09", "close": 1.2375, "volume": null}, {"date": "2017-08-10", "close": 1.2375, "volume": null}, {"date": "2017-08-11", "close": 1.2375, "volume": null}, {"date": "2017-08-14", "close": 1.2375, "volume": null}, {"date": "2017-08-15", "close": 1.2375, "volume": null}, {"date": "2017-08-16", "close": 1.4625, "volume": 1644.0}, {"date": "2017-08-17", "close": 1.6875, "volume": 2667.0}, {"date": "2017-08-18", "close": 1.6875, "volume": 445.0}, {"date": "2017-08-21", "close": 1.6875, "volume": null}, {"date": "2017-08-22", "close": 1.6875, "volume": null}, {"date": "2017-08-23", "close": 1.6875, "volume": null}, {"date": "2017-08-24", "close": 1.6875, "volume": null}, {"date": "2017-08-25", "close": 1.6875, "volume": null}, {"date": "2017-08-28", "close": 1.6875, "volume": null}, {"date": "2017-08-29", "close": 1.6875, "volume": null}, {"date": "2017-08-30", "close": 1.6875, "volume": null}, {"date": "2017-08-31", "close": 1.6875, "volume": null}, {"date": "2017-09-01", "close": 1.6875, "volume": null}, {"date": "2017-09-05", "close": 1.6875, "volume": null}, {"date": "2017-09-06", "close": 1.6875, "volume": null}, {"date": "2017-09-07", "close": 1.6875, "volume": null}, {"date": "2017-09-08", "close": 1.6875, "volume": null}, {"date": "2017-09-11", "close": 1.6875, "volume": null}, {"date": "2017-09-12", "close": 1.6875, "volume": null}, {"date": "2017-09-13", "close": 1.6875, "volume": null}, {"date": "2017-09-14", "close": 1.6875, "volume": null}, {"date": "2017-09-15", "close": 1.6875, "volume": null}, {"date": "2017-09-18", "close": 1.6875, "volume": null}, {"date": "2017-09-19", "close": 1.6875, "volume": null}, {"date": "2017-09-20", "close": 1.6875, "volume": null}, {"date": "2017-09-21", "close": 1.6875, "volume": null}, {"date": "2017-09-22", "close": 1.6875, "volume": null}, {"date": "2017-09-25", "close": 1.6875, "volume": null}, {"date": "2017-09-26", "close": 1.6875, "volume": null}, {"date": "2017-09-27", "close": 1.6875, "volume": null}, {"date": "2017-09-28", "close": 1.6875, "volume": null}, {"date": "2017-09-29", "close": 1.6875, "volume": null}, {"date": "2017-10-02", "close": 1.6875, "volume": null}, {"date": "2017-10-03", "close": 1.6875, "volume": null}, {"date": "2017-10-04", "close": 1.6875, "volume": null}, {"date": "2017-10-05", "close": 1.6875, "volume": null}, {"date": "2017-10-06", "close": 1.6875, "volume": null}, {"date": "2017-10-09", "close": 1.6875, "volume": null}, {"date": "2017-10-10", "close": 1.6875, "volume": null}, {"date": "2017-10-11", "close": 1.6875, "volume": null}, {"date": "2017-10-12", "close": 1.6875, "volume": null}, {"date": "2017-10-13", "close": 1.6875, "volume": null}, {"date": "2017-10-16", "close": 1.6875, "volume": null}, {"date": "2017-10-17", "close": 1.6875, "volume": null}, {"date": "2017-10-18", "close": 1.6875, "volume": null}, {"date": "2017-10-19", "close": 1.6875, "volume": null}, {"date": "2017-10-20", "close": 1.6875, "volume": null}, {"date": "2017-10-23", "close": 1.6875, "volume": null}, {"date": "2017-10-24", "close": 1.6875, "volume": null}, {"date": "2017-10-25", "close": 1.6875, "volume": null}, {"date": "2017-10-26", "close": 1.6875, "volume": null}, {"date": "2017-10-27", "close": 1.6875, "volume": null}, {"date": "2017-10-30", "close": 1.6875, "volume": null}, {"date": "2017-10-31", "close": 1.6875, "volume": null}, {"date": "2017-11-01", "close": 1.6875, "volume": null}, {"date": "2017-11-02", "close": 1.6875, "volume": null}, {"date": "2017-11-03", "close": 1.6875, "volume": null}, {"date": "2017-11-06", "close": 1.6875, "volume": null}, {"date": "2017-11-07", "close": 1.6875, "volume": null}, {"date": "2017-11-08", "close": 1.6875, "volume": null}, {"date": "2017-11-09", "close": 1.6875, "volume": null}, {"date": "2017-11-10", "close": 1.6875, "volume": null}, {"date": "2017-11-13", "close": 1.6875, "volume": null}, {"date": "2017-11-14", "close": 1.6875, "volume": null}, {"date": "2017-11-15", "close": 1.6875, "volume": null}, {"date": "2017-11-16", "close": 1.6875, "volume": null}, {"date": "2017-11-17", "close": 1.6875, "volume": null}, {"date": "2017-11-20", "close": 1.6875, "volume": null}, {"date": "2017-11-21", "close": 1.6875, "volume": null}, {"date": "2017-11-22", "close": 1.6875, "volume": null}, {"date": "2017-11-24", "close": 1.6875, "volume": null}, {"date": "2017-11-27", "close": 1.575, "volume": 7111.0}, {"date": "2017-11-28", "close": 1.575, "volume": 444.0}, {"date": "2017-11-29", "close": 1.575, "volume": null}, {"date": "2017-11-30", "close": 1.575, "volume": null}, {"date": "2017-12-01", "close": 1.575, "volume": null}, {"date": "2017-12-04", "close": 1.575, "volume": null}, {"date": "2017-12-05", "close": 1.575, "volume": null}, {"date": "2017-12-06", "close": 1.575, "volume": null}, {"date": "2017-12-07", "close": 1.575, "volume": null}, {"date": "2017-12-08", "close": 1.575, "volume": 2889.0}, {"date": "2017-12-11", "close": 1.62, "volume": 2667.0}, {"date": "2017-12-12", "close": 1.62, "volume": null}, {"date": "2017-12-13", "close": 1.35, "volume": 444.0}, {"date": "2017-12-14", "close": 1.35, "volume": null}, {"date": "2017-12-15", "close": 1.125, "volume": 4005.0}, {"date": "2017-12-18", "close": 1.125, "volume": null}, {"date": "2017-12-19", "close": 1.125, "volume": null}, {"date": "2017-12-20", "close": 1.575, "volume": 444.0}, {"date": "2017-12-21", "close": 1.7708, "volume": 889.0}, {"date": "2017-12-22", "close": 1.7708, "volume": null}, {"date": "2017-12-26", "close": 1.8, "volume": 444.0}, {"date": "2017-12-27", "close": 1.8, "volume": null}, {"date": "2017-12-28", "close": 1.8, "volume": null}, {"date": "2017-12-29", "close": 1.8, "volume": null}, {"date": "2018-01-02", "close": 1.8, "volume": null}, {"date": "2018-01-03", "close": 1.8, "volume": null}, {"date": "2018-01-04", "close": 1.8, "volume": null}, {"date": "2018-01-05", "close": 1.755, "volume": 444.0}, {"date": "2018-01-08", "close": 1.755, "volume": null}, {"date": "2018-01-09", "close": 1.755, "volume": 56.0}, {"date": "2018-01-10", "close": 1.755, "volume": null}, {"date": "2018-01-11", "close": 1.755, "volume": null}, {"date": "2018-01-12", "close": 1.755, "volume": null}, {"date": "2018-01-16", "close": 1.755, "volume": null}, {"date": "2018-01-17", "close": 1.755, "volume": null}, {"date": "2018-01-18", "close": 1.755, "volume": null}, {"date": "2018-01-19", "close": 1.5525, "volume": 2284.0}, {"date": "2018-01-22", "close": 1.5525, "volume": 2089.0}, {"date": "2018-01-23", "close": 1.5525, "volume": 2089.0}, {"date": "2018-01-24", "close": 1.485, "volume": 578.0}, {"date": "2018-01-25", "close": 1.4625, "volume": 1111.0}, {"date": "2018-01-26", "close": 1.4625, "volume": null}, {"date": "2018-01-29", "close": 1.3725, "volume": 827.0}, {"date": "2018-01-30", "close": 1.3725, "volume": null}, {"date": "2018-01-31", "close": 1.3725, "volume": null}, {"date": "2018-02-01", "close": 1.3725, "volume": null}, {"date": "2018-02-02", "close": 1.3725, "volume": null}, {"date": "2018-02-05", "close": 1.35, "volume": 444.0}, {"date": "2018-02-06", "close": 1.575, "volume": 444.0}, {"date": "2018-02-07", "close": 1.575, "volume": null}, {"date": "2018-02-08", "close": 1.575, "volume": 444.0}, {"date": "2018-02-09", "close": 1.575, "volume": null}, {"date": "2018-02-12", "close": 1.575, "volume": null}, {"date": "2018-02-13", "close": 1.575, "volume": null}, {"date": "2018-02-14", "close": 1.35, "volume": 1067.0}, {"date": "2018-02-15", "close": 1.35, "volume": null}, {"date": "2018-02-16", "close": 1.35, "volume": null}, {"date": "2018-02-20", "close": 1.35, "volume": null}, {"date": "2018-02-21", "close": 1.35, "volume": null}, {"date": "2018-02-22", "close": 1.35, "volume": null}, {"date": "2018-02-23", "close": 1.35, "volume": null}, {"date": "2018-02-26", "close": 1.35, "volume": 667.0}, {"date": "2018-02-27", "close": 1.35, "volume": null}, {"date": "2018-02-28", "close": 1.35, "volume": null}, {"date": "2018-03-01", "close": 1.35, "volume": null}, {"date": "2018-03-02", "close": 1.125, "volume": 4444.0}, {"date": "2018-03-05", "close": 1.125, "volume": 4489.0}, {"date": "2018-03-06", "close": 1.125, "volume": null}, {"date": "2018-03-07", "close": 1.125, "volume": null}, {"date": "2018-03-08", "close": 1.125, "volume": null}, {"date": "2018-03-09", "close": 1.125, "volume": null}, {"date": "2018-03-12", "close": 1.125, "volume": null}, {"date": "2018-03-13", "close": 1.125, "volume": null}, {"date": "2018-03-14", "close": 1.125, "volume": null}, {"date": "2018-03-15", "close": 1.125, "volume": null}, {"date": "2018-03-16", "close": 1.125, "volume": null}, {"date": "2018-03-19", "close": 1.125, "volume": null}, {"date": "2018-03-20", "close": 1.125, "volume": null}, {"date": "2018-03-21", "close": 1.125, "volume": null}, {"date": "2018-03-22", "close": 1.125, "volume": null}, {"date": "2018-03-23", "close": 1.125, "volume": null}, {"date": "2018-03-26", "close": 1.125, "volume": null}, {"date": "2018-03-27", "close": 1.125, "volume": null}, {"date": "2018-03-28", "close": 1.125, "volume": null}, {"date": "2018-03-29", "close": 1.125, "volume": null}, {"date": "2018-04-02", "close": 1.125, "volume": 13333.0}, {"date": "2018-04-03", "close": 1.125, "volume": null}, {"date": "2018-04-04", "close": 1.125, "volume": null}, {"date": "2018-04-05", "close": 1.125, "volume": 2222.0}, {"date": "2018-04-06", "close": 1.125, "volume": null}, {"date": "2018-04-09", "close": 1.125, "volume": 8889.0}, {"date": "2018-04-10", "close": 1.125, "volume": null}, {"date": "2018-04-11", "close": 1.125, "volume": null}, {"date": "2018-04-12", "close": 1.125, "volume": null}, {"date": "2018-04-13", "close": 1.125, "volume": null}, {"date": "2018-04-16", "close": 1.125, "volume": null}, {"date": "2018-04-17", "close": 1.125, "volume": null}, {"date": "2018-04-18", "close": 1.125, "volume": null}, {"date": "2018-04-19", "close": 1.125, "volume": null}, {"date": "2018-04-20", "close": 1.125, "volume": null}, {"date": "2018-04-23", "close": 1.125, "volume": null}, {"date": "2018-04-24", "close": 1.0125, "volume": 749.0}, {"date": "2018-04-25", "close": 0.9, "volume": 2222.0}, {"date": "2018-04-26", "close": 0.9, "volume": null}, {"date": "2018-04-27", "close": 1.0125, "volume": 33077.0}, {"date": "2018-04-30", "close": 1.0125, "volume": null}, {"date": "2018-05-01", "close": 1.0125, "volume": null}, {"date": "2018-05-02", "close": 1.0125, "volume": null}, {"date": "2018-05-03", "close": 1.0125, "volume": null}, {"date": "2018-05-04", "close": 1.0125, "volume": null}, {"date": "2018-05-07", "close": 1.0125, "volume": null}, {"date": "2018-05-08", "close": 1.08, "volume": 1333.0}, {"date": "2018-05-09", "close": 1.0884, "volume": 44.0}, {"date": "2018-05-10", "close": 1.0884, "volume": null}, {"date": "2018-05-11", "close": 1.0884, "volume": null}, {"date": "2018-05-14", "close": 1.1248, "volume": 6478.0}, {"date": "2018-05-15", "close": 1.1248, "volume": null}, {"date": "2018-05-16", "close": 1.1248, "volume": null}, {"date": "2018-05-17", "close": 1.5525, "volume": 31424.0}, {"date": "2018-05-18", "close": 1.3725, "volume": 67.0}, {"date": "2018-05-21", "close": 1.3725, "volume": null}, {"date": "2018-05-22", "close": 1.3725, "volume": null}, {"date": "2018-05-23", "close": 1.3725, "volume": null}, {"date": "2018-05-24", "close": 1.3725, "volume": null}, {"date": "2018-05-25", "close": 1.3725, "volume": null}, {"date": "2018-05-29", "close": 1.3725, "volume": null}, {"date": "2018-05-30", "close": 1.2825, "volume": 382.0}, {"date": "2018-05-31", "close": 1.2825, "volume": null}, {"date": "2018-06-01", "close": 1.2825, "volume": null}, {"date": "2018-06-04", "close": 1.2825, "volume": null}, {"date": "2018-06-05", "close": 1.2825, "volume": null}, {"date": "2018-06-06", "close": 1.2825, "volume": null}, {"date": "2018-06-07", "close": 1.2825, "volume": null}, {"date": "2018-06-08", "close": 1.2825, "volume": null}, {"date": "2018-06-11", "close": 1.35, "volume": 622.0}, {"date": "2018-06-12", "close": 1.35, "volume": null}, {"date": "2018-06-13", "close": 1.35, "volume": null}, {"date": "2018-06-14", "close": 1.35, "volume": null}, {"date": "2018-06-15", "close": 1.35, "volume": null}, {"date": "2018-06-18", "close": 1.35, "volume": null}, {"date": "2018-06-19", "close": 1.3275, "volume": 3766.0}, {"date": "2018-06-20", "close": 1.3275, "volume": null}, {"date": "2018-06-21", "close": 1.3275, "volume": null}, {"date": "2018-06-22", "close": 1.3275, "volume": null}, {"date": "2018-06-25", "close": 1.3275, "volume": null}, {"date": "2018-06-26", "close": 1.3275, "volume": null}, {"date": "2018-06-27", "close": 1.3275, "volume": null}, {"date": "2018-06-28", "close": 1.3275, "volume": null}, {"date": "2018-06-29", "close": 1.3275, "volume": null}, {"date": "2018-07-02", "close": 1.3275, "volume": null}, {"date": "2018-07-03", "close": 1.3275, "volume": null}, {"date": "2018-07-05", "close": 1.3275, "volume": null}, {"date": "2018-07-06", "close": 1.3275, "volume": null}, {"date": "2018-07-09", "close": 1.1925, "volume": 444.0}, {"date": "2018-07-10", "close": 1.1925, "volume": null}, {"date": "2018-07-11", "close": 1.1925, "volume": null}, {"date": "2018-07-12", "close": 1.1925, "volume": null}, {"date": "2018-07-13", "close": 1.1925, "volume": null}, {"date": "2018-07-16", "close": 1.0125, "volume": 2533.0}, {"date": "2018-07-17", "close": 1.0125, "volume": null}, {"date": "2018-07-18", "close": 1.0125, "volume": 3424.0}, {"date": "2018-07-19", "close": 1.0125, "volume": null}, {"date": "2018-07-20", "close": 1.0125, "volume": null}, {"date": "2018-07-23", "close": 1.0125, "volume": null}, {"date": "2018-07-24", "close": 1.0125, "volume": null}, {"date": "2018-07-25", "close": 1.0125, "volume": null}, {"date": "2018-07-26", "close": 1.0125, "volume": 4444.0}, {"date": "2018-07-27", "close": 1.0125, "volume": null}, {"date": "2018-07-30", "close": 1.0125, "volume": null}, {"date": "2018-07-31", "close": 1.0125, "volume": null}, {"date": "2018-08-01", "close": 1.0125, "volume": null}, {"date": "2018-08-02", "close": 1.0125, "volume": null}, {"date": "2018-08-03", "close": 1.0125, "volume": null}, {"date": "2018-08-06", "close": 1.0125, "volume": null}, {"date": "2018-08-07", "close": 1.0125, "volume": null}, {"date": "2018-08-08", "close": 1.0125, "volume": null}, {"date": "2018-08-09", "close": 1.0125, "volume": null}, {"date": "2018-08-10", "close": 1.0125, "volume": null}, {"date": "2018-08-13", "close": 1.0125, "volume": 8674.0}, {"date": "2018-08-14", "close": 1.0688, "volume": 844.0}, {"date": "2018-08-15", "close": 1.0688, "volume": null}, {"date": "2018-08-16", "close": 1.0688, "volume": null}, {"date": "2018-08-17", "close": 1.0688, "volume": null}, {"date": "2018-08-20", "close": 1.35, "volume": 4889.0}, {"date": "2018-08-21", "close": 1.35, "volume": null}, {"date": "2018-08-22", "close": 1.35, "volume": null}, {"date": "2018-08-23", "close": 1.35, "volume": null}, {"date": "2018-08-24", "close": 1.35, "volume": null}, {"date": "2018-08-27", "close": 1.35, "volume": null}, {"date": "2018-08-28", "close": 1.35, "volume": null}, {"date": "2018-08-29", "close": 1.35, "volume": null}, {"date": "2018-08-30", "close": 1.35, "volume": null}, {"date": "2018-08-31", "close": 1.35, "volume": null}, {"date": "2018-09-04", "close": 1.35, "volume": null}, {"date": "2018-09-05", "close": 1.35, "volume": null}, {"date": "2018-09-06", "close": 1.35, "volume": null}, {"date": "2018-09-07", "close": 1.35, "volume": null}, {"date": "2018-09-10", "close": 1.35, "volume": null}, {"date": "2018-09-11", "close": 1.35, "volume": null}, {"date": "2018-09-12", "close": 1.35, "volume": null}, {"date": "2018-09-13", "close": 1.35, "volume": null}, {"date": "2018-09-14", "close": 1.35, "volume": 7333.0}, {"date": "2018-09-17", "close": 1.35, "volume": null}, {"date": "2018-09-18", "close": 1.35, "volume": null}, {"date": "2018-09-19", "close": 1.35, "volume": null}, {"date": "2018-09-20", "close": 1.35, "volume": null}, {"date": "2018-09-21", "close": 1.35, "volume": null}, {"date": "2018-09-24", "close": 1.35, "volume": null}, {"date": "2018-09-25", "close": 1.35, "volume": null}, {"date": "2018-09-26", "close": 1.35, "volume": null}, {"date": "2018-09-27", "close": 1.35, "volume": null}, {"date": "2018-09-28", "close": 1.35, "volume": null}, {"date": "2018-10-01", "close": 1.35, "volume": null}, {"date": "2018-10-02", "close": 1.35, "volume": null}, {"date": "2018-10-03", "close": 1.35, "volume": null}, {"date": "2018-10-04", "close": 1.35, "volume": null}, {"date": "2018-10-05", "close": 1.35, "volume": null}, {"date": "2018-10-08", "close": 1.35, "volume": null}, {"date": "2018-10-09", "close": 1.35, "volume": null}, {"date": "2018-10-10", "close": 1.35, "volume": 444.0}, {"date": "2018-10-11", "close": 1.35, "volume": null}, {"date": "2018-10-12", "close": 1.35, "volume": null}, {"date": "2018-10-15", "close": 1.2375, "volume": 889.0}, {"date": "2018-10-16", "close": 1.2375, "volume": null}, {"date": "2018-10-17", "close": 1.2375, "volume": null}, {"date": "2018-10-18", "close": 1.2375, "volume": null}, {"date": "2018-10-19", "close": 1.2375, "volume": null}, {"date": "2018-10-22", "close": 1.2375, "volume": null}, {"date": "2018-10-23", "close": 1.2375, "volume": null}, {"date": "2018-10-24", "close": 1.2375, "volume": null}, {"date": "2018-10-25", "close": 1.2375, "volume": null}, {"date": "2018-10-26", "close": 1.2375, "volume": null}, {"date": "2018-10-29", "close": 1.2375, "volume": null}, {"date": "2018-10-30", "close": 1.2375, "volume": null}, {"date": "2018-10-31", "close": 0.5625, "volume": 61.0}, {"date": "2018-11-01", "close": 0.5625, "volume": null}, {"date": "2018-11-02", "close": 0.5625, "volume": null}, {"date": "2018-11-05", "close": 0.5625, "volume": null}, {"date": "2018-11-06", "close": 0.5625, "volume": null}, {"date": "2018-11-07", "close": 0.5625, "volume": null}, {"date": "2018-11-08", "close": 1.1925, "volume": 889.0}, {"date": "2018-11-09", "close": 1.1925, "volume": 889.0}, {"date": "2018-11-12", "close": 1.1925, "volume": null}, {"date": "2018-11-13", "close": 1.1925, "volume": null}, {"date": "2018-11-14", "close": 1.1925, "volume": null}, {"date": "2018-11-15", "close": 1.1925, "volume": null}, {"date": "2018-11-16", "close": 1.1925, "volume": null}, {"date": "2018-11-19", "close": 1.1925, "volume": null}, {"date": "2018-11-20", "close": 0.9225, "volume": 67.0}, {"date": "2018-11-21", "close": 0.9225, "volume": null}, {"date": "2018-11-23", "close": 1.2375, "volume": 44.0}, {"date": "2018-11-26", "close": 1.2375, "volume": null}, {"date": "2018-11-27", "close": 1.2375, "volume": null}, {"date": "2018-11-28", "close": 1.2375, "volume": null}, {"date": "2018-11-29", "close": 1.2375, "volume": null}, {"date": "2018-11-30", "close": 1.2375, "volume": null}, {"date": "2018-12-03", "close": 1.2375, "volume": null}, {"date": "2018-12-04", "close": 1.2375, "volume": null}, {"date": "2018-12-06", "close": 1.0125, "volume": 222.0}, {"date": "2018-12-07", "close": 1.0125, "volume": null}, {"date": "2018-12-10", "close": 1.0125, "volume": null}, {"date": "2018-12-11", "close": 1.0125, "volume": null}, {"date": "2018-12-12", "close": 1.0125, "volume": 222.0}, {"date": "2018-12-13", "close": 1.0125, "volume": null}, {"date": "2018-12-14", "close": 1.0125, "volume": null}, {"date": "2018-12-17", "close": 1.0125, "volume": null}, {"date": "2018-12-18", "close": 0.8456, "volume": 2044.0}, {"date": "2018-12-19", "close": 0.8456, "volume": null}, {"date": "2018-12-20", "close": 0.8456, "volume": null}, {"date": "2018-12-21", "close": 0.8456, "volume": null}, {"date": "2018-12-24", "close": 0.8456, "volume": null}, {"date": "2018-12-26", "close": 0.81, "volume": 6284.0}, {"date": "2018-12-27", "close": 0.81, "volume": null}, {"date": "2018-12-28", "close": 1.4625, "volume": 889.0}, {"date": "2018-12-31", "close": 1.2832, "volume": 2222.0}, {"date": "2019-01-02", "close": 1.2832, "volume": null}, {"date": "2019-01-03", "close": 1.2832, "volume": null}, {"date": "2019-01-04", "close": 1.2832, "volume": null}, {"date": "2019-01-07", "close": 1.2832, "volume": null}, {"date": "2019-01-08", "close": 1.2832, "volume": null}, {"date": "2019-01-09", "close": 1.2832, "volume": null}, {"date": "2019-01-10", "close": 1.2832, "volume": null}, {"date": "2019-01-11", "close": 1.2832, "volume": null}, {"date": "2019-01-14", "close": 1.2832, "volume": null}, {"date": "2019-01-15", "close": 1.2832, "volume": null}, {"date": "2019-01-16", "close": 1.2832, "volume": null}, {"date": "2019-01-17", "close": 1.2832, "volume": null}, {"date": "2019-01-18", "close": 1.2832, "volume": null}, {"date": "2019-01-22", "close": 1.2832, "volume": null}, {"date": "2019-01-23", "close": 1.2832, "volume": null}, {"date": "2019-01-24", "close": 1.2832, "volume": null}, {"date": "2019-01-25", "close": 1.2832, "volume": null}, {"date": "2019-01-28", "close": 1.2832, "volume": null}, {"date": "2019-01-29", "close": 1.2832, "volume": null}, {"date": "2019-01-30", "close": 1.2832, "volume": null}, {"date": "2019-01-31", "close": 1.2832, "volume": null}, {"date": "2019-02-01", "close": 1.2832, "volume": null}, {"date": "2019-02-04", "close": 1.2832, "volume": null}, {"date": "2019-02-05", "close": 1.2832, "volume": null}, {"date": "2019-02-06", "close": 1.2832, "volume": null}, {"date": "2019-02-07", "close": 1.0582, "volume": 4889.0}, {"date": "2019-02-08", "close": 1.0582, "volume": null}, {"date": "2019-02-11", "close": 1.0582, "volume": null}, {"date": "2019-02-12", "close": 1.0582, "volume": null}, {"date": "2019-02-13", "close": 1.0582, "volume": null}, {"date": "2019-02-14", "close": 1.0582, "volume": null}, {"date": "2019-02-15", "close": 1.0582, "volume": null}, {"date": "2019-02-19", "close": 1.4625, "volume": 9667.0}, {"date": "2019-02-20", "close": 1.575, "volume": 2222.0}, {"date": "2019-02-21", "close": 1.575, "volume": 44.0}, {"date": "2019-02-22", "close": 1.575, "volume": null}, {"date": "2019-02-25", "close": 1.575, "volume": null}, {"date": "2019-02-26", "close": 1.575, "volume": 1333.0}, {"date": "2019-02-27", "close": 1.8, "volume": 444.0}, {"date": "2019-02-28", "close": 1.8, "volume": null}, {"date": "2019-03-01", "close": 1.9125, "volume": 1333.0}, {"date": "2019-03-04", "close": 1.9125, "volume": 271.0}, {"date": "2019-03-05", "close": 1.9125, "volume": null}, {"date": "2019-03-06", "close": 1.9125, "volume": 53.0}, {"date": "2019-03-07", "close": 1.9125, "volume": 622.0}, {"date": "2019-03-08", "close": 1.9125, "volume": 44.0}, {"date": "2019-03-11", "close": 1.844, "volume": 202.0}, {"date": "2019-03-12", "close": 1.3052, "volume": 444.0}, {"date": "2019-03-13", "close": 1.3052, "volume": null}, {"date": "2019-03-14", "close": 1.3052, "volume": null}, {"date": "2019-03-15", "close": 1.9125, "volume": 889.0}, {"date": "2019-03-18", "close": 1.9125, "volume": null}, {"date": "2019-03-19", "close": 1.9125, "volume": null}, {"date": "2019-03-20", "close": 1.9125, "volume": null}, {"date": "2019-03-21", "close": 1.9125, "volume": null}, {"date": "2019-03-22", "close": 1.9125, "volume": null}, {"date": "2019-03-25", "close": 1.9125, "volume": 222.0}, {"date": "2019-03-26", "close": 3.825, "volume": 44.0}, {"date": "2019-03-27", "close": 3.825, "volume": null}, {"date": "2019-03-28", "close": 1.575, "volume": 724.0}, {"date": "2019-03-29", "close": 1.575, "volume": null}, {"date": "2019-04-01", "close": 1.575, "volume": null}, {"date": "2019-04-02", "close": 1.575, "volume": null}, {"date": "2019-04-03", "close": 1.575, "volume": null}, {"date": "2019-04-04", "close": 1.575, "volume": null}, {"date": "2019-04-05", "close": 1.575, "volume": null}, {"date": "2019-04-08", "close": 1.575, "volume": null}, {"date": "2019-04-09", "close": 1.575, "volume": null}, {"date": "2019-04-10", "close": 1.575, "volume": null}, {"date": "2019-04-11", "close": 1.575, "volume": null}, {"date": "2019-04-12", "close": 1.575, "volume": null}, {"date": "2019-04-15", "close": 1.575, "volume": null}, {"date": "2019-04-16", "close": 1.575, "volume": null}, {"date": "2019-04-17", "close": 1.575, "volume": null}, {"date": "2019-04-18", "close": 1.305, "volume": 1111.0}, {"date": "2019-04-22", "close": 1.305, "volume": null}, {"date": "2019-04-23", "close": 1.3626, "volume": 44.0}, {"date": "2019-04-24", "close": 1.575, "volume": 444.0}, {"date": "2019-04-25", "close": 1.575, "volume": null}, {"date": "2019-04-26", "close": 1.575, "volume": null}, {"date": "2019-04-29", "close": 1.575, "volume": null}, {"date": "2019-04-30", "close": 1.575, "volume": null}, {"date": "2019-05-01", "close": 1.575, "volume": null}, {"date": "2019-05-02", "close": 1.3052, "volume": 2667.0}, {"date": "2019-05-03", "close": 1.3052, "volume": null}, {"date": "2019-05-06", "close": 1.3052, "volume": null}, {"date": "2019-05-07", "close": 1.3052, "volume": null}, {"date": "2019-05-08", "close": 1.3052, "volume": null}, {"date": "2019-05-09", "close": 1.3052, "volume": null}, {"date": "2019-05-10", "close": 1.3052, "volume": null}, {"date": "2019-05-13", "close": 1.3052, "volume": null}, {"date": "2019-05-14", "close": 1.3052, "volume": null}, {"date": "2019-05-15", "close": 1.3052, "volume": null}, {"date": "2019-05-16", "close": 1.3052, "volume": null}, {"date": "2019-05-17", "close": 1.3052, "volume": null}, {"date": "2019-05-20", "close": 1.3052, "volume": null}, {"date": "2019-05-21", "close": 1.305, "volume": 58.0}, {"date": "2019-05-22", "close": 1.305, "volume": null}, {"date": "2019-05-23", "close": 1.305, "volume": null}, {"date": "2019-05-24", "close": 1.305, "volume": null}, {"date": "2019-05-28", "close": 1.305, "volume": null}, {"date": "2019-05-29", "close": 1.305, "volume": null}, {"date": "2019-05-30", "close": 1.305, "volume": null}, {"date": "2019-05-31", "close": 1.305, "volume": null}, {"date": "2019-06-03", "close": 1.305, "volume": null}, {"date": "2019-06-04", "close": 1.305, "volume": null}, {"date": "2019-06-05", "close": 1.305, "volume": null}, {"date": "2019-06-06", "close": 1.305, "volume": null}, {"date": "2019-06-07", "close": 1.305, "volume": null}, {"date": "2019-06-10", "close": 1.305, "volume": null}, {"date": "2019-06-11", "close": 1.305, "volume": null}, {"date": "2019-06-12", "close": 1.305, "volume": null}, {"date": "2019-06-13", "close": 1.305, "volume": null}, {"date": "2019-06-14", "close": 1.305, "volume": null}, {"date": "2019-06-17", "close": 1.305, "volume": null}, {"date": "2019-06-18", "close": 1.305, "volume": 444.0}, {"date": "2019-06-19", "close": 1.305, "volume": null}, {"date": "2019-06-20", "close": 1.305, "volume": null}, {"date": "2019-06-21", "close": 1.35, "volume": 511.0}, {"date": "2019-06-24", "close": 1.35, "volume": null}, {"date": "2019-06-25", "close": 1.35, "volume": null}, {"date": "2019-06-26", "close": 1.35, "volume": null}, {"date": "2019-06-27", "close": 1.3163, "volume": 13899.0}, {"date": "2019-06-28", "close": 1.3163, "volume": null}, {"date": "2019-07-01", "close": 1.3163, "volume": null}, {"date": "2019-07-02", "close": 1.3163, "volume": null}, {"date": "2019-07-03", "close": 1.3163, "volume": null}, {"date": "2019-07-05", "close": 1.3163, "volume": null}, {"date": "2019-07-08", "close": 1.3163, "volume": null}, {"date": "2019-07-09", "close": 1.3163, "volume": null}, {"date": "2019-07-10", "close": 1.3163, "volume": null}, {"date": "2019-07-11", "close": 1.3163, "volume": null}, {"date": "2019-07-12", "close": 1.3163, "volume": null}, {"date": "2019-07-15", "close": 1.3163, "volume": null}, {"date": "2019-07-16", "close": 1.0395, "volume": 111.0}, {"date": "2019-07-17", "close": 1.0395, "volume": null}, {"date": "2019-07-18", "close": 1.0395, "volume": null}, {"date": "2019-07-19", "close": 1.0395, "volume": null}, {"date": "2019-07-22", "close": 1.0395, "volume": null}, {"date": "2019-07-23", "close": 1.0395, "volume": null}, {"date": "2019-07-24", "close": 1.0395, "volume": null}, {"date": "2019-07-25", "close": 1.0395, "volume": null}, {"date": "2019-07-26", "close": 1.0395, "volume": null}, {"date": "2019-07-29", "close": 1.0395, "volume": null}, {"date": "2019-07-30", "close": 1.0395, "volume": null}, {"date": "2019-07-31", "close": 1.0395, "volume": null}, {"date": "2019-08-01", "close": 1.0395, "volume": null}, {"date": "2019-08-02", "close": 1.0395, "volume": null}, {"date": "2019-08-05", "close": 1.0395, "volume": null}, {"date": "2019-08-06", "close": 1.0395, "volume": null}, {"date": "2019-08-07", "close": 1.0395, "volume": null}, {"date": "2019-08-08", "close": 1.0395, "volume": null}, {"date": "2019-08-09", "close": 1.0395, "volume": null}, {"date": "2019-08-12", "close": 1.0395, "volume": null}, {"date": "2019-08-13", "close": 1.0395, "volume": null}, {"date": "2019-08-14", "close": 1.0395, "volume": null}, {"date": "2019-08-15", "close": 1.0395, "volume": null}, {"date": "2019-08-16", "close": 1.0395, "volume": null}, {"date": "2019-08-19", "close": 1.0395, "volume": null}, {"date": "2019-08-20", "close": 1.0395, "volume": null}, {"date": "2019-08-21", "close": 1.0395, "volume": null}, {"date": "2019-08-22", "close": 1.0395, "volume": null}, {"date": "2019-08-23", "close": 1.0395, "volume": null}, {"date": "2019-08-26", "close": 1.0395, "volume": null}, {"date": "2019-08-27", "close": 1.0395, "volume": null}, {"date": "2019-08-28", "close": 1.0395, "volume": null}, {"date": "2019-08-29", "close": 1.0395, "volume": null}, {"date": "2019-08-30", "close": 1.0395, "volume": null}, {"date": "2019-09-03", "close": 1.0395, "volume": null}, {"date": "2019-09-04", "close": 1.0395, "volume": null}, {"date": "2019-09-05", "close": 1.0395, "volume": null}, {"date": "2019-09-06", "close": 1.0395, "volume": null}, {"date": "2019-09-09", "close": 1.0395, "volume": null}, {"date": "2019-09-10", "close": 1.0395, "volume": null}, {"date": "2019-09-11", "close": 1.0395, "volume": null}, {"date": "2019-09-12", "close": 1.0395, "volume": null}, {"date": "2019-09-13", "close": 1.0395, "volume": null}, {"date": "2019-09-16", "close": 1.0395, "volume": null}, {"date": "2019-09-17", "close": 1.0395, "volume": null}, {"date": "2019-09-18", "close": 1.0395, "volume": null}, {"date": "2019-09-19", "close": 1.3219, "volume": 444.0}, {"date": "2019-09-20", "close": 1.3219, "volume": null}, {"date": "2019-09-23", "close": 1.3219, "volume": null}, {"date": "2019-09-24", "close": 1.3219, "volume": null}, {"date": "2019-09-25", "close": 1.3219, "volume": null}, {"date": "2019-09-26", "close": 1.3219, "volume": null}, {"date": "2019-09-27", "close": 1.3219, "volume": null}, {"date": "2019-09-30", "close": 1.3219, "volume": null}, {"date": "2019-10-01", "close": 1.3219, "volume": null}, {"date": "2019-10-02", "close": 1.3219, "volume": null}, {"date": "2019-10-03", "close": 1.3219, "volume": null}, {"date": "2019-10-04", "close": 1.3219, "volume": null}, {"date": "2019-10-07", "close": 1.3219, "volume": null}, {"date": "2019-10-08", "close": 1.3219, "volume": null}, {"date": "2019-10-09", "close": 1.3219, "volume": null}, {"date": "2019-10-10", "close": 1.2375, "volume": 47.0}, {"date": "2019-10-11", "close": 1.2375, "volume": null}, {"date": "2019-10-14", "close": 1.2375, "volume": null}, {"date": "2019-10-15", "close": 1.2375, "volume": null}, {"date": "2019-10-16", "close": 1.2375, "volume": null}, {"date": "2019-10-17", "close": 1.2375, "volume": null}, {"date": "2019-10-18", "close": 1.2375, "volume": null}, {"date": "2019-10-21", "close": 1.2375, "volume": null}, {"date": "2019-10-22", "close": 1.2375, "volume": null}, {"date": "2019-10-23", "close": 1.2375, "volume": null}, {"date": "2019-10-24", "close": 1.2375, "volume": null}, {"date": "2019-10-25", "close": 1.2375, "volume": null}, {"date": "2019-10-28", "close": 1.2375, "volume": null}, {"date": "2019-10-29", "close": 1.2375, "volume": null}, {"date": "2019-10-30", "close": 1.2375, "volume": null}, {"date": "2019-10-31", "close": 1.2375, "volume": null}, {"date": "2019-11-01", "close": 1.2375, "volume": 381.0}, {"date": "2019-11-04", "close": 1.2375, "volume": 444.0}, {"date": "2019-11-05", "close": 0.9905, "volume": 53.0}, {"date": "2019-11-06", "close": 0.9905, "volume": null}, {"date": "2019-11-07", "close": 0.9905, "volume": null}, {"date": "2019-11-08", "close": 0.9905, "volume": null}, {"date": "2019-11-11", "close": 0.9905, "volume": null}, {"date": "2019-11-12", "close": 0.9905, "volume": null}, {"date": "2019-11-13", "close": 0.9905, "volume": null}, {"date": "2019-11-14", "close": 1.125, "volume": 2222.0}, {"date": "2019-11-15", "close": 1.125, "volume": null}, {"date": "2019-11-18", "close": 1.125, "volume": null}, {"date": "2019-11-19", "close": 1.2375, "volume": 2228.0}, {"date": "2019-11-20", "close": 1.35, "volume": 3111.0}, {"date": "2019-11-21", "close": 1.35, "volume": 889.0}, {"date": "2019-11-22", "close": 1.575, "volume": 2267.0}, {"date": "2019-11-25", "close": 1.575, "volume": null}, {"date": "2019-11-26", "close": 1.575, "volume": null}, {"date": "2019-11-27", "close": 1.5975, "volume": 1360.0}, {"date": "2019-11-29", "close": 1.5975, "volume": null}, {"date": "2019-12-02", "close": 1.5975, "volume": null}, {"date": "2019-12-03", "close": 1.5975, "volume": null}, {"date": "2019-12-04", "close": 1.5975, "volume": null}, {"date": "2019-12-05", "close": 1.5975, "volume": null}, {"date": "2019-12-06", "close": 1.5975, "volume": null}, {"date": "2019-12-09", "close": 1.5975, "volume": null}, {"date": "2019-12-10", "close": 1.5975, "volume": null}, {"date": "2019-12-11", "close": 1.5975, "volume": null}, {"date": "2019-12-12", "close": 1.5975, "volume": null}, {"date": "2019-12-13", "close": 1.5975, "volume": null}, {"date": "2019-12-16", "close": 1.5975, "volume": null}, {"date": "2019-12-17", "close": 1.5975, "volume": null}, {"date": "2019-12-18", "close": 1.5975, "volume": null}, {"date": "2019-12-19", "close": 1.575, "volume": 444.0}, {"date": "2019-12-20", "close": 1.575, "volume": null}, {"date": "2019-12-23", "close": 1.575, "volume": null}, {"date": "2019-12-24", "close": 1.575, "volume": null}, {"date": "2019-12-26", "close": 1.4175, "volume": 444.0}, {"date": "2019-12-27", "close": 1.4175, "volume": null}, {"date": "2019-12-30", "close": 1.4175, "volume": null}, {"date": "2019-12-31", "close": 1.4175, "volume": null}, {"date": "2020-01-02", "close": 1.4175, "volume": null}, {"date": "2020-01-03", "close": 1.4175, "volume": null}, {"date": "2020-01-06", "close": 1.4175, "volume": null}, {"date": "2020-01-07", "close": 1.35, "volume": 444.0}, {"date": "2020-01-08", "close": 1.35, "volume": null}, {"date": "2020-01-09", "close": 1.35, "volume": null}, {"date": "2020-01-10", "close": 1.35, "volume": null}, {"date": "2020-01-13", "close": 1.35, "volume": null}, {"date": "2020-01-14", "close": 1.35, "volume": null}, {"date": "2020-01-15", "close": 1.35, "volume": null}, {"date": "2020-01-16", "close": 1.35, "volume": null}, {"date": "2020-01-17", "close": 1.215, "volume": 156.0}, {"date": "2020-01-21", "close": 1.215, "volume": null}, {"date": "2020-01-22", "close": 1.215, "volume": null}, {"date": "2020-01-23", "close": 1.215, "volume": null}, {"date": "2020-01-24", "close": 1.215, "volume": null}, {"date": "2020-01-27", "close": 1.215, "volume": null}, {"date": "2020-01-28", "close": 1.215, "volume": null}, {"date": "2020-01-29", "close": 1.215, "volume": null}, {"date": "2020-01-30", "close": 1.215, "volume": null}, {"date": "2020-01-31", "close": 1.215, "volume": null}, {"date": "2020-02-03", "close": 1.195, "volume": 168.0}, {"date": "2020-02-04", "close": 1.195, "volume": null}, {"date": "2020-02-05", "close": 1.195, "volume": null}, {"date": "2020-02-06", "close": 1.195, "volume": null}, {"date": "2020-02-07", "close": 1.195, "volume": null}, {"date": "2020-02-10", "close": 1.195, "volume": null}, {"date": "2020-02-11", "close": 1.195, "volume": null}, {"date": "2020-02-12", "close": 1.195, "volume": null}, {"date": "2020-02-13", "close": 1.195, "volume": null}, {"date": "2020-02-14", "close": 1.195, "volume": null}, {"date": "2020-02-18", "close": 1.195, "volume": null}, {"date": "2020-02-19", "close": 1.195, "volume": null}, {"date": "2020-02-20", "close": 1.1984, "volume": 44.0}, {"date": "2020-02-21", "close": 1.1984, "volume": null}, {"date": "2020-02-24", "close": 1.1984, "volume": null}, {"date": "2020-02-25", "close": 1.1984, "volume": null}, {"date": "2020-02-26", "close": 1.1984, "volume": null}, {"date": "2020-02-27", "close": 1.1984, "volume": null}, {"date": "2020-02-28", "close": 1.1984, "volume": null}, {"date": "2020-03-02", "close": 1.1984, "volume": null}, {"date": "2020-03-03", "close": 1.2026, "volume": 444.0}, {"date": "2020-03-04", "close": 1.2026, "volume": null}, {"date": "2020-03-05", "close": 1.2026, "volume": null}, {"date": "2020-03-06", "close": 1.2026, "volume": null}, {"date": "2020-03-09", "close": 1.2026, "volume": 444.0}, {"date": "2020-03-10", "close": 1.2026, "volume": null}, {"date": "2020-03-11", "close": 1.2026, "volume": null}, {"date": "2020-03-12", "close": 1.2026, "volume": null}, {"date": "2020-03-13", "close": 1.2026, "volume": null}, {"date": "2020-03-16", "close": 1.1945, "volume": 1778.0}, {"date": "2020-03-17", "close": 1.1945, "volume": null}, {"date": "2020-03-18", "close": 1.1945, "volume": null}, {"date": "2020-03-19", "close": 1.1945, "volume": null}, {"date": "2020-03-20", "close": 1.1945, "volume": null}, {"date": "2020-03-23", "close": 1.1945, "volume": null}, {"date": "2020-03-24", "close": 1.1945, "volume": null}, {"date": "2020-03-25", "close": 1.1945, "volume": null}, {"date": "2020-03-26", "close": 1.1945, "volume": null}, {"date": "2020-03-27", "close": 1.125, "volume": 889.0}, {"date": "2020-03-30", "close": 1.125, "volume": null}, {"date": "2020-03-31", "close": 1.125, "volume": null}, {"date": "2020-04-01", "close": 1.125, "volume": null}, {"date": "2020-04-02", "close": 1.125, "volume": null}, {"date": "2020-04-03", "close": 1.125, "volume": null}, {"date": "2020-04-06", "close": 1.125, "volume": null}, {"date": "2020-04-07", "close": 1.125, "volume": null}, {"date": "2020-04-08", "close": 1.125, "volume": null}, {"date": "2020-04-09", "close": 1.125, "volume": null}, {"date": "2020-04-13", "close": 1.125, "volume": null}, {"date": "2020-04-14", "close": 1.125, "volume": null}, {"date": "2020-04-15", "close": 1.125, "volume": null}, {"date": "2020-04-16", "close": 1.125, "volume": null}, {"date": "2020-04-17", "close": 1.125, "volume": null}, {"date": "2020-04-20", "close": 1.125, "volume": null}, {"date": "2020-04-21", "close": 1.125, "volume": null}, {"date": "2020-04-22", "close": 1.125, "volume": null}, {"date": "2020-04-23", "close": 1.125, "volume": null}, {"date": "2020-04-24", "close": 1.125, "volume": null}, {"date": "2020-04-27", "close": 1.125, "volume": 168.0}, {"date": "2020-04-28", "close": 1.125, "volume": null}, {"date": "2020-04-29", "close": 1.125, "volume": null}, {"date": "2020-04-30", "close": 1.125, "volume": null}, {"date": "2020-05-01", "close": 1.125, "volume": null}, {"date": "2020-05-04", "close": 1.125, "volume": null}, {"date": "2020-05-05", "close": 1.125, "volume": null}, {"date": "2020-05-06", "close": 1.125, "volume": null}, {"date": "2020-05-07", "close": 1.125, "volume": null}, {"date": "2020-05-08", "close": 1.035, "volume": 7155.0}, {"date": "2020-05-11", "close": 1.035, "volume": null}, {"date": "2020-05-12", "close": 0.9675, "volume": 1333.0}, {"date": "2020-05-13", "close": 0.9675, "volume": null}, {"date": "2020-05-14", "close": 0.9675, "volume": null}, {"date": "2020-05-15", "close": 0.9675, "volume": null}, {"date": "2020-05-18", "close": 0.9675, "volume": null}, {"date": "2020-05-19", "close": 0.9675, "volume": null}, {"date": "2020-05-20", "close": 1.395, "volume": 1333.0}, {"date": "2020-05-21", "close": 1.35, "volume": 667.0}, {"date": "2020-05-22", "close": 1.35, "volume": null}, {"date": "2020-05-26", "close": 1.35, "volume": null}, {"date": "2020-05-27", "close": 1.35, "volume": null}, {"date": "2020-05-28", "close": 1.395, "volume": 3156.0}, {"date": "2020-05-29", "close": 1.395, "volume": null}, {"date": "2020-06-01", "close": 1.395, "volume": null}, {"date": "2020-06-02", "close": 1.395, "volume": null}, {"date": "2020-06-03", "close": 1.46, "volume": 889.0}, {"date": "2020-06-04", "close": 1.46, "volume": null}, {"date": "2020-06-05", "close": 1.26, "volume": 1333.0}, {"date": "2020-06-08", "close": 1.26, "volume": null}, {"date": "2020-06-09", "close": 1.26, "volume": null}, {"date": "2020-06-10", "close": 1.26, "volume": null}, {"date": "2020-06-11", "close": 1.26, "volume": null}, {"date": "2020-06-12", "close": 1.26, "volume": null}, {"date": "2020-06-15", "close": 1.26, "volume": 2268.0}, {"date": "2020-06-16", "close": 1.3466, "volume": 193.0}, {"date": "2020-06-17", "close": 1.3466, "volume": null}, {"date": "2020-06-18", "close": 1.3466, "volume": null}, {"date": "2020-06-19", "close": 1.3466, "volume": null}, {"date": "2020-06-22", "close": 1.3466, "volume": null}, {"date": "2020-06-23", "close": 1.3466, "volume": null}, {"date": "2020-06-24", "close": 1.3466, "volume": null}, {"date": "2020-06-25", "close": 1.3466, "volume": null}, {"date": "2020-06-26", "close": 1.3466, "volume": null}, {"date": "2020-06-29", "close": 1.3466, "volume": null}, {"date": "2020-06-30", "close": 1.3466, "volume": null}, {"date": "2020-07-01", "close": 1.3466, "volume": null}, {"date": "2020-07-02", "close": 1.1475, "volume": 44.0}, {"date": "2020-07-06", "close": 1.1475, "volume": null}, {"date": "2020-07-07", "close": 1.1475, "volume": null}, {"date": "2020-07-08", "close": 1.1475, "volume": null}, {"date": "2020-07-09", "close": 1.1475, "volume": null}, {"date": "2020-07-10", "close": 1.1475, "volume": null}, {"date": "2020-07-13", "close": 1.1475, "volume": null}, {"date": "2020-07-14", "close": 1.1475, "volume": null}, {"date": "2020-07-15", "close": 1.1475, "volume": null}, {"date": "2020-07-16", "close": 1.1475, "volume": null}, {"date": "2020-07-17", "close": 1.0001, "volume": 4592.0}, {"date": "2020-07-20", "close": 1.0001, "volume": null}, {"date": "2020-07-21", "close": 1.3275, "volume": 44.0}, {"date": "2020-07-22", "close": 1.3275, "volume": null}, {"date": "2020-07-23", "close": 1.3275, "volume": null}, {"date": "2020-07-24", "close": 1.3275, "volume": null}, {"date": "2020-07-27", "close": 1.3275, "volume": null}, {"date": "2020-07-28", "close": 1.3275, "volume": null}, {"date": "2020-07-29", "close": 1.3275, "volume": null}, {"date": "2020-07-30", "close": 1.3275, "volume": null}, {"date": "2020-07-31", "close": 1.3275, "volume": null}, {"date": "2020-08-03", "close": 1.3275, "volume": null}, {"date": "2020-08-04", "close": 1.3275, "volume": null}, {"date": "2020-08-05", "close": 1.3055, "volume": 1333.0}, {"date": "2020-08-06", "close": 1.305, "volume": 3453.0}, {"date": "2020-08-07", "close": 1.35, "volume": 13333.0}, {"date": "2020-08-10", "close": 1.35, "volume": 213.0}, {"date": "2020-08-11", "close": 1.4288, "volume": 533.0}, {"date": "2020-08-12", "close": 1.4288, "volume": null}, {"date": "2020-08-13", "close": 1.4288, "volume": null}, {"date": "2020-08-14", "close": 1.4288, "volume": null}, {"date": "2020-08-17", "close": 1.4288, "volume": null}, {"date": "2020-08-18", "close": 1.4288, "volume": null}, {"date": "2020-08-19", "close": 1.4288, "volume": null}, {"date": "2020-08-20", "close": 1.4288, "volume": null}, {"date": "2020-08-21", "close": 1.3725, "volume": 889.0}, {"date": "2020-08-24", "close": 1.3725, "volume": null}, {"date": "2020-08-25", "close": 1.3725, "volume": 148.0}, {"date": "2020-08-26", "close": 1.3725, "volume": null}, {"date": "2020-08-27", "close": 1.3725, "volume": null}, {"date": "2020-08-28", "close": 1.3725, "volume": null}, {"date": "2020-08-31", "close": 1.3725, "volume": null}, {"date": "2020-09-01", "close": 1.3725, "volume": null}, {"date": "2020-09-02", "close": 1.3725, "volume": null}, {"date": "2020-09-03", "close": 1.3725, "volume": null}, {"date": "2020-09-04", "close": 1.3725, "volume": null}, {"date": "2020-09-08", "close": 1.3725, "volume": null}, {"date": "2020-09-09", "close": 1.3725, "volume": null}, {"date": "2020-09-10", "close": 1.3725, "volume": null}, {"date": "2020-09-11", "close": 1.3725, "volume": null}, {"date": "2020-09-14", "close": 1.3725, "volume": null}, {"date": "2020-09-15", "close": 1.575, "volume": 1111.0}, {"date": "2020-09-16", "close": 1.575, "volume": null}, {"date": "2020-09-17", "close": 1.575, "volume": 8984.0}, {"date": "2020-09-18", "close": 1.89, "volume": 3904.0}, {"date": "2020-09-21", "close": 1.89, "volume": null}, {"date": "2020-09-22", "close": 1.89, "volume": null}, {"date": "2020-09-23", "close": 1.89, "volume": null}, {"date": "2020-09-24", "close": 1.89, "volume": null}, {"date": "2020-09-25", "close": 1.89, "volume": null}, {"date": "2020-09-28", "close": 1.89, "volume": null}, {"date": "2020-09-29", "close": 1.89, "volume": null}, {"date": "2020-09-30", "close": 1.89, "volume": null}, {"date": "2020-10-01", "close": 1.575, "volume": 1330.0}, {"date": "2020-10-02", "close": 1.575, "volume": null}, {"date": "2020-10-05", "close": 1.575, "volume": null}, {"date": "2020-10-06", "close": 1.575, "volume": null}, {"date": "2020-10-07", "close": 1.575, "volume": null}, {"date": "2020-10-08", "close": 1.575, "volume": null}, {"date": "2020-10-09", "close": 1.485, "volume": 2492.0}, {"date": "2020-10-12", "close": 1.485, "volume": null}, {"date": "2020-10-13", "close": 1.485, "volume": null}, {"date": "2020-10-14", "close": 1.485, "volume": null}, {"date": "2020-10-15", "close": 1.485, "volume": null}, {"date": "2020-10-16", "close": 1.485, "volume": null}, {"date": "2020-10-19", "close": 1.485, "volume": 118.0}, {"date": "2020-10-20", "close": 1.485, "volume": null}, {"date": "2020-10-21", "close": 1.485, "volume": null}, {"date": "2020-10-22", "close": 1.485, "volume": null}, {"date": "2020-10-23", "close": 1.485, "volume": null}, {"date": "2020-10-26", "close": 1.485, "volume": null}, {"date": "2020-10-27", "close": 1.485, "volume": null}, {"date": "2020-10-28", "close": 1.485, "volume": null}, {"date": "2020-10-29", "close": 1.485, "volume": null}, {"date": "2020-10-30", "close": 1.6875, "volume": 622.0}, {"date": "2020-11-02", "close": 1.6875, "volume": null}, {"date": "2020-11-03", "close": 1.6875, "volume": null}, {"date": "2020-11-04", "close": 1.6875, "volume": null}, {"date": "2020-11-05", "close": 1.6875, "volume": null}, {"date": "2020-11-06", "close": 1.6875, "volume": null}, {"date": "2020-11-09", "close": 1.6875, "volume": null}, {"date": "2020-11-10", "close": 1.6875, "volume": null}, {"date": "2020-11-11", "close": 1.6875, "volume": null}, {"date": "2020-11-12", "close": 1.6875, "volume": null}, {"date": "2020-11-13", "close": 1.6875, "volume": null}, {"date": "2020-11-16", "close": 1.6875, "volume": null}, {"date": "2020-11-17", "close": 1.6875, "volume": null}, {"date": "2020-11-18", "close": 1.6875, "volume": null}, {"date": "2020-11-19", "close": 1.6875, "volume": null}, {"date": "2020-11-20", "close": 1.6875, "volume": null}, {"date": "2020-11-23", "close": 1.6875, "volume": null}, {"date": "2020-11-24", "close": 1.89, "volume": 44.0}, {"date": "2020-11-25", "close": 1.8, "volume": 444.0}, {"date": "2020-11-27", "close": 1.8, "volume": 2778.0}, {"date": "2020-11-30", "close": 1.8, "volume": null}, {"date": "2020-12-01", "close": 1.8, "volume": 4478.0}, {"date": "2020-12-02", "close": 1.8, "volume": 156.0}, {"date": "2020-12-03", "close": 2.3625, "volume": 2044.0}, {"date": "2020-12-04", "close": 2.3625, "volume": null}, {"date": "2020-12-07", "close": 1.8, "volume": 3082.0}, {"date": "2020-12-08", "close": 1.8, "volume": 2364.0}, {"date": "2020-12-09", "close": 2.3625, "volume": 89.0}, {"date": "2020-12-10", "close": 2.3625, "volume": null}, {"date": "2020-12-11", "close": 2.025, "volume": 4535.0}, {"date": "2020-12-14", "close": 2.025, "volume": 2444.0}, {"date": "2020-12-15", "close": 2.25, "volume": 3156.0}, {"date": "2020-12-16", "close": 2.3513, "volume": 4249.0}, {"date": "2020-12-17", "close": 2.3625, "volume": 1106.0}, {"date": "2020-12-18", "close": 3.8925, "volume": 33473.0}, {"date": "2020-12-21", "close": 2.9475, "volume": 18895.0}, {"date": "2020-12-22", "close": 3.4875, "volume": 1219.0}, {"date": "2020-12-23", "close": 4.3875, "volume": 6898.0}, {"date": "2020-12-24", "close": 6.7501, "volume": 3949.0}, {"date": "2020-12-28", "close": 6.8176, "volume": 7501.0}, {"date": "2020-12-29", "close": 6.2551, "volume": 379.0}, {"date": "2020-12-30", "close": 6.4126, "volume": 911.0}, {"date": "2020-12-31", "close": 6.0751, "volume": 279.0}, {"date": "2021-01-04", "close": 5.8501, "volume": 1401.0}, {"date": "2021-01-05", "close": 5.4451, "volume": 163.0}, {"date": "2021-01-06", "close": 5.6476, "volume": 529.0}, {"date": "2021-01-07", "close": 6.5251, "volume": 2474.0}, {"date": "2021-01-08", "close": 7.0651, "volume": 1822.0}, {"date": "2021-01-11", "close": 6.7501, "volume": 1126.0}, {"date": "2021-01-12", "close": 6.5251, "volume": 1221.0}, {"date": "2021-01-13", "close": 7.6501, "volume": 3520.0}, {"date": "2021-01-14", "close": 9.5626, "volume": 4024.0}, {"date": "2021-01-15", "close": 9.0001, "volume": 1584.0}, {"date": "2021-01-19", "close": 9.1126, "volume": 712.0}, {"date": "2021-01-20", "close": 9.9001, "volume": 1996.0}, {"date": "2021-01-21", "close": 8.6063, "volume": 689.0}, {"date": "2021-01-22", "close": 10.2376, "volume": 1181.0}, {"date": "2021-01-25", "close": 8.4376, "volume": 5330.0}, {"date": "2021-01-26", "close": 8.6626, "volume": 2424.0}, {"date": "2021-01-27", "close": 9.5626, "volume": 987.0}, {"date": "2021-01-28", "close": 7.6501, "volume": 4938.0}, {"date": "2021-01-29", "close": 8.4376, "volume": 4631.0}, {"date": "2021-02-01", "close": 9.0001, "volume": 2933.0}, {"date": "2021-02-02", "close": 9.0001, "volume": null}, {"date": "2021-02-03", "close": 7.8751, "volume": 2343.0}, {"date": "2021-02-04", "close": 8.3926, "volume": 2169.0}, {"date": "2021-02-05", "close": 9.0001, "volume": 7022.0}, {"date": "2021-02-08", "close": 9.0001, "volume": 5531.0}, {"date": "2021-02-09", "close": 8.4376, "volume": 2256.0}, {"date": "2021-02-10", "close": 7.6726, "volume": 1511.0}, {"date": "2021-02-11", "close": 8.2126, "volume": 1600.0}, {"date": "2021-02-12", "close": 7.8751, "volume": 1133.0}, {"date": "2021-02-16", "close": 7.8751, "volume": 2703.0}, {"date": "2021-02-17", "close": 7.8751, "volume": 791.0}, {"date": "2021-02-18", "close": 7.3351, "volume": 3281.0}, {"date": "2021-02-19", "close": 7.3351, "volume": 533.0}, {"date": "2021-02-22", "close": 8.7526, "volume": 17298.0}, {"date": "2021-02-23", "close": 9.0001, "volume": 4030.0}, {"date": "2021-02-24", "close": 9.0001, "volume": 3149.0}, {"date": "2021-02-25", "close": 9.0001, "volume": 6484.0}, {"date": "2021-02-26", "close": 9.5626, "volume": 3058.0}, {"date": "2021-03-01", "close": 10.4851, "volume": 2762.0}, {"date": "2021-03-02", "close": 10.6876, "volume": 3000.0}, {"date": "2021-03-03", "close": 11.8126, "volume": 4307.0}, {"date": "2021-03-04", "close": 12.3751, "volume": 1673.0}, {"date": "2021-03-05", "close": 12.3751, "volume": 3604.0}, {"date": "2021-03-08", "close": 12.3751, "volume": 622.0}, {"date": "2021-03-09", "close": 11.8126, "volume": 3854.0}, {"date": "2021-03-10", "close": 11.4751, "volume": 2836.0}, {"date": "2021-03-11", "close": 11.9251, "volume": 4680.0}, {"date": "2021-03-12", "close": 10.6876, "volume": 5605.0}, {"date": "2021-03-15", "close": 12.1501, "volume": 2594.0}, {"date": "2021-03-16", "close": 12.3751, "volume": 1187.0}, {"date": "2021-03-17", "close": 12.6001, "volume": 1633.0}, {"date": "2021-03-18", "close": 13.2751, "volume": 3138.0}, {"date": "2021-03-19", "close": 13.3876, "volume": 1904.0}, {"date": "2021-03-22", "close": 13.0726, "volume": 4533.0}, {"date": "2021-03-23", "close": 12.3751, "volume": 556.0}, {"date": "2021-03-24", "close": 14.5126, "volume": 1182.0}, {"date": "2021-03-25", "close": 13.5001, "volume": 2431.0}, {"date": "2021-03-26", "close": 12.9376, "volume": 849.0}, {"date": "2021-03-29", "close": 13.4999, "volume": 313.0}, {"date": "2021-03-30", "close": 13.4999, "volume": null}, {"date": "2021-03-31", "close": 12.9376, "volume": 111.0}, {"date": "2021-04-01", "close": 13.3876, "volume": 933.0}, {"date": "2021-04-05", "close": 13.3876, "volume": null}, {"date": "2021-04-06", "close": 13.2751, "volume": 512.0}, {"date": "2021-04-07", "close": 13.5001, "volume": 489.0}, {"date": "2021-04-08", "close": 13.3539, "volume": 1443.0}, {"date": "2021-04-09", "close": 12.3751, "volume": 1578.0}, {"date": "2021-04-12", "close": 12.9376, "volume": 5245.0}, {"date": "2021-04-13", "close": 13.0501, "volume": 2000.0}, {"date": "2021-04-14", "close": 12.6001, "volume": 520.0}, {"date": "2021-04-15", "close": 12.6001, "volume": 253.0}, {"date": "2021-04-16", "close": 12.9376, "volume": 1679.0}, {"date": "2021-04-19", "close": 12.2626, "volume": 2208.0}, {"date": "2021-04-20", "close": 12.1501, "volume": 1013.0}, {"date": "2021-04-21", "close": 13.5001, "volume": 1904.0}, {"date": "2021-04-22", "close": 13.5001, "volume": 1509.0}, {"date": "2021-04-23", "close": 13.8376, "volume": 1511.0}, {"date": "2021-04-26", "close": 13.8376, "volume": 618.0}, {"date": "2021-04-27", "close": 13.8601, "volume": 2456.0}, {"date": "2021-04-28", "close": 13.1626, "volume": 933.0}, {"date": "2021-04-29", "close": 13.5001, "volume": 1424.0}, {"date": "2021-04-30", "close": 14.0626, "volume": 231.0}, {"date": "2021-05-03", "close": 13.5226, "volume": 562.0}, {"date": "2021-05-04", "close": 13.5001, "volume": 178.0}, {"date": "2021-05-05", "close": 13.4776, "volume": 889.0}, {"date": "2021-05-06", "close": 13.4776, "volume": 271.0}, {"date": "2021-05-07", "close": 12.3976, "volume": 987.0}, {"date": "2021-05-10", "close": 12.7846, "volume": 176.0}, {"date": "2021-05-11", "close": 13.3651, "volume": 89.0}, {"date": "2021-05-12", "close": 13.3876, "volume": 93.0}, {"date": "2021-05-13", "close": 12.4426, "volume": 707.0}, {"date": "2021-05-14", "close": 11.4751, "volume": 2768.0}, {"date": "2021-05-17", "close": 11.7901, "volume": 180.0}, {"date": "2021-05-18", "close": 11.8126, "volume": 1422.0}, {"date": "2021-05-19", "close": 11.0251, "volume": 858.0}, {"date": "2021-05-20", "close": 9.6751, "volume": 5310.0}, {"date": "2021-05-21", "close": 9.5626, "volume": 386.0}, {"date": "2021-05-24", "close": 9.6301, "volume": 444.0}, {"date": "2021-05-25", "close": 9.5626, "volume": 913.0}, {"date": "2021-05-26", "close": 9.2026, "volume": 578.0}, {"date": "2021-05-27", "close": 9.6526, "volume": 527.0}, {"date": "2021-05-28", "close": 9.5626, "volume": 539.0}, {"date": "2021-06-01", "close": 9.6751, "volume": 1467.0}, {"date": "2021-06-02", "close": 9.0001, "volume": 1124.0}, {"date": "2021-06-03", "close": 10.1251, "volume": 1663.0}, {"date": "2021-06-04", "close": 10.1251, "volume": 127.0}, {"date": "2021-06-07", "close": 9.6751, "volume": 44.0}, {"date": "2021-06-08", "close": 9.2251, "volume": 156.0}, {"date": "2021-06-09", "close": 9.9001, "volume": 111.0}, {"date": "2021-06-10", "close": 9.3376, "volume": 67.0}, {"date": "2021-06-11", "close": 9.3376, "volume": null}, {"date": "2021-06-14", "close": 9.3376, "volume": null}, {"date": "2021-06-15", "close": 9.5626, "volume": 62.0}, {"date": "2021-06-16", "close": 9.5626, "volume": null}, {"date": "2021-06-17", "close": 9.2813, "volume": 461.0}, {"date": "2021-06-18", "close": 9.0001, "volume": 3762.0}, {"date": "2021-06-21", "close": 9.0001, "volume": 67.0}, {"date": "2021-06-22", "close": 8.1001, "volume": 44.0}, {"date": "2021-06-23", "close": 8.2576, "volume": 295.0}, {"date": "2021-06-24", "close": 9.0001, "volume": 1422.0}, {"date": "2021-06-25", "close": 9.4951, "volume": 346.0}, {"date": "2021-06-28", "close": 8.3476, "volume": 80.0}, {"date": "2021-06-29", "close": 9.4951, "volume": 44.0}, {"date": "2021-06-30", "close": 9.6751, "volume": 1378.0}, {"date": "2021-07-01", "close": 11.9251, "volume": 6743.0}, {"date": "2021-07-02", "close": 12.1276, "volume": 1450.0}, {"date": "2021-07-06", "close": 12.1276, "volume": null}, {"date": "2021-07-07", "close": 12.1276, "volume": null}, {"date": "2021-07-08", "close": 11.2501, "volume": 333.0}, {"date": "2021-07-09", "close": 12.3751, "volume": 5567.0}, {"date": "2021-07-12", "close": 12.3751, "volume": 302.0}, {"date": "2021-07-13", "close": 11.2501, "volume": 522.0}, {"date": "2021-07-14", "close": 10.5751, "volume": 533.0}, {"date": "2021-07-15", "close": 10.5751, "volume": null}, {"date": "2021-07-16", "close": 11.2726, "volume": 61.0}, {"date": "2021-07-19", "close": 10.5751, "volume": 91.0}, {"date": "2021-07-20", "close": 10.3501, "volume": 61.0}, {"date": "2021-07-21", "close": 10.3501, "volume": 2230.0}, {"date": "2021-07-22", "close": 10.3501, "volume": null}, {"date": "2021-07-23", "close": 10.3501, "volume": null}, {"date": "2021-07-26", "close": 10.3501, "volume": null}, {"date": "2021-07-27", "close": 10.3501, "volume": null}, {"date": "2021-07-28", "close": 11.1376, "volume": 44.0}, {"date": "2021-07-29", "close": 10.3501, "volume": 44.0}, {"date": "2021-07-30", "close": 10.3501, "volume": 444.0}, {"date": "2021-08-02", "close": 10.3501, "volume": null}, {"date": "2021-08-03", "close": 12.0039, "volume": 1192.0}, {"date": "2021-08-04", "close": 11.2501, "volume": 1004.0}, {"date": "2021-08-05", "close": 8.3251, "volume": 667.0}, {"date": "2021-08-06", "close": 10.1251, "volume": 333.0}, {"date": "2021-08-09", "close": 9.0001, "volume": 89.0}, {"date": "2021-08-10", "close": 9.0001, "volume": null}, {"date": "2021-08-11", "close": 9.0001, "volume": null}, {"date": "2021-08-12", "close": 9.0001, "volume": null}, {"date": "2021-08-13", "close": 10.1251, "volume": 667.0}, {"date": "2021-08-16", "close": 9.9001, "volume": 1300.0}, {"date": "2021-08-17", "close": 9.5626, "volume": 767.0}, {"date": "2021-08-18", "close": 9.5626, "volume": null}, {"date": "2021-08-19", "close": 9.5626, "volume": 189.0}, {"date": "2021-08-20", "close": 9.0001, "volume": 284.0}, {"date": "2021-08-23", "close": 8.3251, "volume": 533.0}, {"date": "2021-08-24", "close": 9.5626, "volume": 115.0}, {"date": "2021-08-25", "close": 9.5626, "volume": null}, {"date": "2021-08-26", "close": 9.0001, "volume": 533.0}, {"date": "2021-08-27", "close": 9.0001, "volume": null}, {"date": "2021-08-30", "close": 9.0001, "volume": null}, {"date": "2021-08-31", "close": 10.6876, "volume": 578.0}, {"date": "2021-09-01", "close": 8.2351, "volume": 473.0}, {"date": "2021-09-02", "close": 8.2126, "volume": 671.0}, {"date": "2021-09-03", "close": 8.8876, "volume": 156.0}, {"date": "2021-09-07", "close": 8.8876, "volume": null}, {"date": "2021-09-08", "close": 8.5501, "volume": 222.0}, {"date": "2021-09-09", "close": 9.0001, "volume": 89.0}, {"date": "2021-09-10", "close": 9.0001, "volume": null}, {"date": "2021-09-13", "close": 9.0001, "volume": null}, {"date": "2021-09-14", "close": 9.0001, "volume": 667.0}, {"date": "2021-09-15", "close": 8.4376, "volume": 400.0}, {"date": "2021-09-16", "close": 8.4376, "volume": null}, {"date": "2021-09-17", "close": 8.4376, "volume": null}, {"date": "2021-09-20", "close": 8.4376, "volume": null}, {"date": "2021-09-21", "close": 8.1001, "volume": 444.0}, {"date": "2021-09-22", "close": 8.1001, "volume": null}, {"date": "2021-09-23", "close": 8.1001, "volume": null}, {"date": "2021-09-24", "close": 7.8751, "volume": 180.0}, {"date": "2021-09-27", "close": 8.7751, "volume": 541.0}, {"date": "2021-09-28", "close": 8.7751, "volume": null}, {"date": "2021-09-29", "close": 8.7751, "volume": null}, {"date": "2021-09-30", "close": 8.7751, "volume": null}, {"date": "2021-10-01", "close": 9.0001, "volume": 387.0}, {"date": "2021-10-04", "close": 9.0001, "volume": null}, {"date": "2021-10-05", "close": 9.0001, "volume": null}, {"date": "2021-10-06", "close": 9.0001, "volume": null}, {"date": "2021-10-07", "close": 8.9213, "volume": 326.0}, {"date": "2021-10-08", "close": 8.9213, "volume": null}, {"date": "2021-10-11", "close": 8.9213, "volume": null}, {"date": "2021-10-12", "close": 8.9213, "volume": null}, {"date": "2021-10-13", "close": 9.0001, "volume": 890.0}, {"date": "2021-10-14", "close": 9.0001, "volume": null}, {"date": "2021-10-15", "close": 9.0001, "volume": null}, {"date": "2021-10-18", "close": 9.0001, "volume": null}, {"date": "2021-10-19", "close": 9.0001, "volume": null}, {"date": "2021-10-20", "close": 9.0001, "volume": null}, {"date": "2021-10-21", "close": 9.3376, "volume": 111.0}, {"date": "2021-10-22", "close": 8.7751, "volume": 1311.0}, {"date": "2021-10-25", "close": 8.7751, "volume": null}, {"date": "2021-10-26", "close": 7.0876, "volume": 1243.0}, {"date": "2021-10-27", "close": 7.0876, "volume": null}, {"date": "2021-10-28", "close": 8.1001, "volume": 284.0}, {"date": "2021-10-29", "close": 9.0001, "volume": 678.0}, {"date": "2021-11-01", "close": 9.1126, "volume": 237.0}, {"date": "2021-11-02", "close": 9.0001, "volume": 889.0}, {"date": "2021-11-03", "close": 9.0001, "volume": 222.0}, {"date": "2021-11-04", "close": 9.0001, "volume": 175.0}, {"date": "2021-11-05", "close": 9.0001, "volume": 44.0}, {"date": "2021-11-08", "close": 8.8876, "volume": 44.0}, {"date": "2021-11-09", "close": 8.8876, "volume": null}, {"date": "2021-11-10", "close": 8.8876, "volume": 244.0}, {"date": "2021-11-11", "close": 9.0901, "volume": 89.0}, {"date": "2021-11-12", "close": 9.0901, "volume": null}, {"date": "2021-11-15", "close": 9.0001, "volume": 267.0}, {"date": "2021-11-16", "close": 9.0001, "volume": null}, {"date": "2021-11-17", "close": 7.3126, "volume": 342.0}, {"date": "2021-11-18", "close": 9.0001, "volume": 205.0}, {"date": "2021-11-19", "close": 9.0001, "volume": null}, {"date": "2021-11-22", "close": 8.5501, "volume": 1143.0}, {"date": "2021-11-23", "close": 8.1001, "volume": 161.0}, {"date": "2021-11-24", "close": 8.1001, "volume": null}, {"date": "2021-11-26", "close": 8.1001, "volume": null}, {"date": "2021-11-29", "close": 8.1001, "volume": null}, {"date": "2021-11-30", "close": 8.1001, "volume": null}, {"date": "2021-12-01", "close": 7.9876, "volume": 872.0}, {"date": "2021-12-02", "close": 7.9876, "volume": 178.0}, {"date": "2021-12-03", "close": 7.9876, "volume": null}, {"date": "2021-12-06", "close": 7.9876, "volume": null}, {"date": "2021-12-07", "close": 7.3126, "volume": 1451.0}, {"date": "2021-12-08", "close": 7.3126, "volume": 584.0}, {"date": "2021-12-09", "close": 7.0876, "volume": 113.0}, {"date": "2021-12-10", "close": 7.9876, "volume": 222.0}, {"date": "2021-12-13", "close": 7.5376, "volume": 711.0}, {"date": "2021-12-14", "close": 7.0876, "volume": 1111.0}, {"date": "2021-12-15", "close": 7.0876, "volume": null}, {"date": "2021-12-16", "close": 5.9851, "volume": 6547.0}, {"date": "2021-12-17", "close": 6.0301, "volume": 44.0}, {"date": "2021-12-20", "close": 7.3351, "volume": 44.0}, {"date": "2021-12-21", "close": 7.3351, "volume": null}, {"date": "2021-12-22", "close": 7.3351, "volume": null}, {"date": "2021-12-23", "close": 7.3351, "volume": null}, {"date": "2021-12-27", "close": 7.8751, "volume": 592.0}, {"date": "2021-12-28", "close": 7.8751, "volume": null}, {"date": "2021-12-29", "close": 7.8751, "volume": 44.0}, {"date": "2021-12-30", "close": 7.8751, "volume": null}, {"date": "2021-12-31", "close": 8.2126, "volume": 234.0}, {"date": "2022-01-03", "close": 8.4376, "volume": 167.0}, {"date": "2022-01-04", "close": 8.0101, "volume": 238.0}, {"date": "2022-01-05", "close": 8.1001, "volume": 178.0}, {"date": "2022-01-06", "close": 8.1001, "volume": null}, {"date": "2022-01-07", "close": 8.1001, "volume": null}, {"date": "2022-01-10", "close": 8.1001, "volume": null}, {"date": "2022-01-11", "close": 8.1001, "volume": null}, {"date": "2022-01-12", "close": 8.3251, "volume": 311.0}, {"date": "2022-01-13", "close": 8.3251, "volume": null}, {"date": "2022-01-14", "close": 8.3251, "volume": null}, {"date": "2022-01-18", "close": 8.3251, "volume": null}, {"date": "2022-01-19", "close": 6.7501, "volume": 133.0}, {"date": "2022-01-20", "close": 7.0876, "volume": 802.0}, {"date": "2022-01-21", "close": 8.1901, "volume": 400.0}, {"date": "2022-01-24", "close": 6.1876, "volume": 798.0}, {"date": "2022-01-25", "close": 6.7501, "volume": 340.0}, {"date": "2022-01-26", "close": 5.6138, "volume": 349.0}, {"date": "2022-01-27", "close": 6.1876, "volume": 400.0}, {"date": "2022-01-28", "close": 6.1876, "volume": null}, {"date": "2022-01-31", "close": 6.1876, "volume": null}, {"date": "2022-02-01", "close": 6.1876, "volume": null}, {"date": "2022-02-02", "close": 6.1876, "volume": null}, {"date": "2022-02-03", "close": 6.6151, "volume": 889.0}, {"date": "2022-02-04", "close": 6.6151, "volume": null}, {"date": "2022-02-07", "close": 6.6151, "volume": null}, {"date": "2022-02-08", "close": 6.6151, "volume": null}, {"date": "2022-02-09", "close": 6.6151, "volume": null}, {"date": "2022-02-10", "close": 6.1876, "volume": 178.0}, {"date": "2022-02-11", "close": 6.3901, "volume": 267.0}, {"date": "2022-02-14", "close": 6.3901, "volume": null}, {"date": "2022-02-15", "close": 6.3901, "volume": null}, {"date": "2022-02-16", "close": 6.3901, "volume": null}, {"date": "2022-02-17", "close": 6.4126, "volume": 89.0}, {"date": "2022-02-18", "close": 5.6251, "volume": 444.0}, {"date": "2022-02-22", "close": 5.6251, "volume": null}, {"date": "2022-02-23", "close": 5.6251, "volume": 356.0}, {"date": "2022-02-24", "close": 5.6251, "volume": null}, {"date": "2022-02-25", "close": 6.4126, "volume": 244.0}, {"date": "2022-02-28", "close": 5.1751, "volume": 533.0}, {"date": "2022-03-01", "close": 4.8375, "volume": 89.0}, {"date": "2022-03-02", "close": 4.5, "volume": 854.0}, {"date": "2022-03-03", "close": 5.1301, "volume": 400.0}, {"date": "2022-03-04", "close": 5.1301, "volume": null}, {"date": "2022-03-07", "close": 5.1301, "volume": 2704.0}, {"date": "2022-03-08", "close": 5.6251, "volume": 299.0}, {"date": "2022-03-09", "close": 7.5376, "volume": 533.0}, {"date": "2022-03-10", "close": 6.7501, "volume": 889.0}, {"date": "2022-03-11", "close": 6.7501, "volume": 432.0}, {"date": "2022-03-14", "close": 6.7501, "volume": null}, {"date": "2022-03-15", "close": 6.7501, "volume": null}, {"date": "2022-03-16", "close": 6.7501, "volume": null}, {"date": "2022-03-17", "close": 8.3251, "volume": 1289.0}, {"date": "2022-03-18", "close": 8.4376, "volume": 800.0}, {"date": "2022-03-21", "close": 8.5501, "volume": 444.0}, {"date": "2022-03-22", "close": 9.1126, "volume": 844.0}, {"date": "2022-03-23", "close": 11.2501, "volume": 4054.0}, {"date": "2022-03-24", "close": 9.5626, "volume": 889.0}, {"date": "2022-03-25", "close": 9.5626, "volume": null}, {"date": "2022-03-28", "close": 9.5626, "volume": null}, {"date": "2022-03-29", "close": 9.5626, "volume": null}, {"date": "2022-03-30", "close": 9.5626, "volume": null}, {"date": "2022-03-31", "close": 8.5501, "volume": 267.0}, {"date": "2022-04-01", "close": 8.5501, "volume": null}, {"date": "2022-04-04", "close": 7.2001, "volume": 364.0}, {"date": "2022-04-05", "close": 7.2001, "volume": 133.0}, {"date": "2022-04-06", "close": 10.2376, "volume": 267.0}, {"date": "2022-04-07", "close": 10.2376, "volume": null}, {"date": "2022-04-08", "close": 10.2376, "volume": null}, {"date": "2022-04-11", "close": 10.2376, "volume": null}, {"date": "2022-04-12", "close": 10.2376, "volume": null}, {"date": "2022-04-13", "close": 10.2376, "volume": null}, {"date": "2022-04-14", "close": 10.2376, "volume": null}, {"date": "2022-04-18", "close": 10.2376, "volume": null}, {"date": "2022-04-19", "close": 7.8751, "volume": 298.0}, {"date": "2022-04-20", "close": 7.8751, "volume": null}, {"date": "2022-04-21", "close": 7.8751, "volume": null}, {"date": "2022-04-22", "close": 7.8751, "volume": null}, {"date": "2022-04-25", "close": 7.8751, "volume": null}, {"date": "2022-04-26", "close": 7.8751, "volume": null}, {"date": "2022-04-27", "close": 7.8751, "volume": null}, {"date": "2022-04-28", "close": 7.8751, "volume": null}, {"date": "2022-04-29", "close": 7.8751, "volume": null}, {"date": "2022-05-02", "close": 7.8751, "volume": null}, {"date": "2022-05-03", "close": 7.8751, "volume": null}, {"date": "2022-05-04", "close": 6.7501, "volume": 489.0}, {"date": "2022-05-05", "close": 9.0001, "volume": 89.0}, {"date": "2022-05-06", "close": 9.0001, "volume": null}, {"date": "2022-05-09", "close": 9.0001, "volume": null}, {"date": "2022-05-10", "close": 9.0001, "volume": null}, {"date": "2022-05-11", "close": 9.0001, "volume": null}, {"date": "2022-05-12", "close": 7.0313, "volume": 551.0}, {"date": "2022-05-13", "close": 7.0313, "volume": null}, {"date": "2022-05-16", "close": 7.0313, "volume": null}, {"date": "2022-05-17", "close": 7.0313, "volume": null}, {"date": "2022-05-18", "close": 5.6253, "volume": 658.0}, {"date": "2022-05-19", "close": 5.6253, "volume": null}, {"date": "2022-05-20", "close": 8.8876, "volume": 89.0}, {"date": "2022-05-23", "close": 8.8876, "volume": null}, {"date": "2022-05-24", "close": 4.95, "volume": 551.0}, {"date": "2022-05-25", "close": 4.95, "volume": null}, {"date": "2022-05-26", "close": 5.7376, "volume": 44.0}, {"date": "2022-05-27", "close": 5.7376, "volume": null}, {"date": "2022-05-31", "close": 5.7376, "volume": null}, {"date": "2022-06-01", "close": 5.7376, "volume": null}, {"date": "2022-06-02", "close": 5.7376, "volume": null}, {"date": "2022-06-03", "close": 5.7376, "volume": null}, {"date": "2022-06-06", "close": 5.7376, "volume": null}, {"date": "2022-06-07", "close": 5.7376, "volume": null}, {"date": "2022-06-08", "close": 6.7501, "volume": 1926.0}, {"date": "2022-06-09", "close": 6.7501, "volume": null}, {"date": "2022-06-10", "close": 6.7501, "volume": null}, {"date": "2022-06-13", "close": 6.7501, "volume": null}, {"date": "2022-06-14", "close": 6.7501, "volume": null}, {"date": "2022-06-15", "close": 6.7501, "volume": 1829.0}, {"date": "2022-06-16", "close": 6.7501, "volume": null}, {"date": "2022-06-17", "close": 6.7501, "volume": null}, {"date": "2022-06-21", "close": 6.7501, "volume": null}, {"date": "2022-06-22", "close": 5.6251, "volume": 328.0}, {"date": "2022-06-23", "close": 7.8751, "volume": 862.0}, {"date": "2022-06-24", "close": 9.2138, "volume": 356.0}, {"date": "2022-06-27", "close": 9.2138, "volume": null}, {"date": "2022-06-28", "close": 9.2138, "volume": null}, {"date": "2022-06-29", "close": 9.2138, "volume": null}, {"date": "2022-06-30", "close": 7.8751, "volume": 933.0}, {"date": "2022-07-01", "close": 8.4376, "volume": 444.0}, {"date": "2022-07-05", "close": 8.4376, "volume": 105.0}, {"date": "2022-07-06", "close": 8.4376, "volume": null}, {"date": "2022-07-07", "close": 8.4376, "volume": null}, {"date": "2022-07-08", "close": 8.4376, "volume": null}, {"date": "2022-07-11", "close": 8.4376, "volume": null}, {"date": "2022-07-12", "close": 8.4376, "volume": null}, {"date": "2022-07-13", "close": 8.4376, "volume": null}, {"date": "2022-07-14", "close": 8.4376, "volume": null}, {"date": "2022-07-15", "close": 8.4376, "volume": null}, {"date": "2022-07-18", "close": 8.4376, "volume": null}, {"date": "2022-07-19", "close": 8.2801, "volume": 311.0}, {"date": "2022-07-20", "close": 8.4376, "volume": 578.0}, {"date": "2022-07-21", "close": 8.1001, "volume": 622.0}, {"date": "2022-07-22", "close": 8.1001, "volume": null}, {"date": "2022-07-25", "close": 4.6575, "volume": 451.0}, {"date": "2022-07-26", "close": 7.2451, "volume": 338.0}, {"date": "2022-07-27", "close": 7.2451, "volume": 191.0}, {"date": "2022-07-28", "close": 6.7501, "volume": 89.0}, {"date": "2022-07-29", "close": 7.6501, "volume": 4797.0}, {"date": "2022-08-01", "close": 6.7501, "volume": 584.0}, {"date": "2022-08-02", "close": 8.8876, "volume": 236.0}, {"date": "2022-08-03", "close": 6.7501, "volume": 709.0}, {"date": "2022-08-04", "close": 7.6276, "volume": 1024.0}, {"date": "2022-08-05", "close": 5.6251, "volume": 1306.0}, {"date": "2022-08-08", "close": 9.5626, "volume": 4141.0}, {"date": "2022-08-09", "close": 4.32, "volume": 566077.0}, {"date": "2022-08-10", "close": 3.93, "volume": 648091.0}, {"date": "2022-08-11", "close": 3.44, "volume": 473834.0}, {"date": "2022-08-12", "close": 3.23, "volume": 181082.0}, {"date": "2022-08-15", "close": 3.29, "volume": 117683.0}, {"date": "2022-08-16", "close": 3.25, "volume": 60643.0}, {"date": "2022-08-17", "close": 3.12, "volume": 102993.0}, {"date": "2022-08-18", "close": 3.0501, "volume": 83856.0}, {"date": "2022-08-19", "close": 3.23, "volume": 41330.0}, {"date": "2022-08-22", "close": 3.67, "volume": 179632.0}, {"date": "2022-08-23", "close": 3.45, "volume": 44934.0}, {"date": "2022-08-24", "close": 3.28, "volume": 33752.0}, {"date": "2022-08-25", "close": 3.15, "volume": 25457.0}, {"date": "2022-08-26", "close": 3.1, "volume": 9574.0}, {"date": "2022-08-29", "close": 3.09, "volume": 7334.0}, {"date": "2022-08-30", "close": 3.132, "volume": 13825.0}, {"date": "2022-08-31", "close": 3.3001, "volume": 6598.0}, {"date": "2022-09-01", "close": 3.1471, "volume": 4023.0}, {"date": "2022-09-02", "close": 3.37, "volume": 42035.0}, {"date": "2022-09-06", "close": 3.5, "volume": 13121.0}, {"date": "2022-09-07", "close": 3.1901, "volume": 131540.0}, {"date": "2022-09-08", "close": 3.167, "volume": 22018.0}, {"date": "2022-09-09", "close": 2.98, "volume": 41664.0}, {"date": "2022-09-12", "close": 2.99, "volume": 24977.0}, {"date": "2022-09-13", "close": 2.8284, "volume": 30577.0}, {"date": "2022-09-14", "close": 2.81, "volume": 23451.0}, {"date": "2022-09-15", "close": 2.75, "volume": 14420.0}, {"date": "2022-09-16", "close": 1.84, "volume": 36947.0}, {"date": "2022-09-19", "close": 2.11, "volume": 38770.0}, {"date": "2022-09-20", "close": 2.23, "volume": 50393.0}, {"date": "2022-09-21", "close": 2.35, "volume": 44778.0}, {"date": "2022-09-22", "close": 2.05, "volume": 25537.0}, {"date": "2022-09-23", "close": 2.17, "volume": 1805.0}, {"date": "2022-09-26", "close": 2.01, "volume": 10949.0}, {"date": "2022-09-27", "close": 2.1, "volume": 19657.0}, {"date": "2022-09-28", "close": 2.1, "volume": null}, {"date": "2022-09-29", "close": 2.62, "volume": 81606.0}, {"date": "2022-09-30", "close": 2.24, "volume": 90441.0}, {"date": "2022-10-03", "close": 2.23, "volume": 8465.0}, {"date": "2022-10-04", "close": 2.02, "volume": 1948.0}, {"date": "2022-10-05", "close": 2.0, "volume": 5877.0}, {"date": "2022-10-06", "close": 2.02, "volume": 19613.0}, {"date": "2022-10-07", "close": 1.99, "volume": 3845.0}, {"date": "2022-10-10", "close": 2.0151, "volume": 4740.0}, {"date": "2022-10-11", "close": 2.02, "volume": 6803.0}, {"date": "2022-10-12", "close": 2.02, "volume": 10847.0}, {"date": "2022-10-13", "close": 2.0, "volume": 530.0}, {"date": "2022-10-14", "close": 2.02, "volume": 691.0}, {"date": "2022-10-17", "close": 2.0166, "volume": 5886.0}, {"date": "2022-10-18", "close": 2.03, "volume": 11965.0}, {"date": "2022-10-19", "close": 1.94, "volume": 15966.0}, {"date": "2022-10-20", "close": 1.94, "volume": null}, {"date": "2022-10-21", "close": 2.05, "volume": 4018.0}, {"date": "2022-10-24", "close": 2.15, "volume": 9241.0}, {"date": "2022-10-25", "close": 2.23, "volume": 1684.0}, {"date": "2022-10-26", "close": 2.26, "volume": 7914.0}, {"date": "2022-10-27", "close": 2.25, "volume": 387.0}, {"date": "2022-10-28", "close": 2.26, "volume": 41274.0}, {"date": "2022-10-31", "close": 2.2, "volume": 27117.0}, {"date": "2022-11-01", "close": 2.73, "volume": 2883748.0}, {"date": "2022-11-02", "close": 2.67, "volume": 502215.0}, {"date": "2022-11-03", "close": 2.15, "volume": 228262.0}, {"date": "2022-11-04", "close": 1.9299, "volume": 148016.0}, {"date": "2022-11-07", "close": 2.0, "volume": 54669.0}, {"date": "2022-11-08", "close": 1.85, "volume": 28535.0}, {"date": "2022-11-09", "close": 1.815, "volume": 37596.0}, {"date": "2022-11-10", "close": 1.81, "volume": 13073.0}, {"date": "2022-11-11", "close": 2.05, "volume": 46874.0}, {"date": "2022-11-14", "close": 1.93, "volume": 11246.0}, {"date": "2022-11-15", "close": 2.0, "volume": 5160.0}, {"date": "2022-11-16", "close": 2.04, "volume": 9856.0}, {"date": "2022-11-17", "close": 2.0003, "volume": 6703.0}, {"date": "2022-11-18", "close": 2.2899, "volume": 29970.0}, {"date": "2022-11-21", "close": 2.03, "volume": 8816.0}, {"date": "2022-11-22", "close": 2.14, "volume": 8107.0}, {"date": "2022-11-23", "close": 2.12, "volume": 6464.0}, {"date": "2022-11-25", "close": 2.06, "volume": 886.0}, {"date": "2022-11-28", "close": 2.0, "volume": 3714.0}, {"date": "2022-11-29", "close": 2.03, "volume": 615.0}, {"date": "2022-11-30", "close": 2.04, "volume": 30071.0}, {"date": "2022-12-01", "close": 1.9, "volume": 16228.0}, {"date": "2022-12-02", "close": 1.98, "volume": 5732.0}, {"date": "2022-12-05", "close": 2.0, "volume": 14714.0}, {"date": "2022-12-06", "close": 2.11, "volume": 30025.0}, {"date": "2022-12-07", "close": 2.4953, "volume": 131120.0}, {"date": "2022-12-08", "close": 2.65, "volume": 28143.0}, {"date": "2022-12-09", "close": 2.23, "volume": 49335.0}, {"date": "2022-12-12", "close": 2.31, "volume": 60135.0}, {"date": "2022-12-13", "close": 2.12, "volume": 39305.0}, {"date": "2022-12-14", "close": 2.13, "volume": 7066.0}, {"date": "2022-12-15", "close": 2.05, "volume": 4671.0}, {"date": "2022-12-16", "close": 2.13, "volume": 1740.0}, {"date": "2022-12-19", "close": 2.41, "volume": 60687.0}, {"date": "2022-12-20", "close": 2.27, "volume": 13164.0}, {"date": "2022-12-21", "close": 2.21, "volume": 15103.0}, {"date": "2022-12-22", "close": 2.03, "volume": 3643.0}, {"date": "2022-12-23", "close": 2.02, "volume": 890.0}, {"date": "2022-12-27", "close": 2.03, "volume": 2252.0}, {"date": "2022-12-28", "close": 2.15, "volume": 426.0}, {"date": "2022-12-29", "close": 2.225, "volume": 21610.0}, {"date": "2022-12-30", "close": 2.05, "volume": 6790.0}, {"date": "2023-01-03", "close": 2.05, "volume": 2522.0}, {"date": "2023-01-04", "close": 2.06, "volume": 422.0}, {"date": "2023-01-05", "close": 2.2702, "volume": 203.0}, {"date": "2023-01-06", "close": 2.11, "volume": 7983.0}, {"date": "2023-01-09", "close": 2.4, "volume": 65776.0}, {"date": "2023-01-10", "close": 2.43, "volume": 4444.0}, {"date": "2023-01-11", "close": 2.5, "volume": 5012.0}, {"date": "2023-01-12", "close": 2.42, "volume": 5320.0}, {"date": "2023-01-13", "close": 2.54, "volume": 1933.0}, {"date": "2023-01-17", "close": 2.28, "volume": 6017.0}, {"date": "2023-01-18", "close": 2.31, "volume": 3249.0}, {"date": "2023-01-19", "close": 2.31, "volume": null}, {"date": "2023-01-20", "close": 2.31, "volume": 10169.0}, {"date": "2023-01-23", "close": 2.1832, "volume": 11439.0}, {"date": "2023-01-24", "close": 2.2, "volume": 1497.0}, {"date": "2023-01-25", "close": 2.2891, "volume": 7475.0}, {"date": "2023-01-26", "close": 2.21, "volume": 8657.0}, {"date": "2023-01-27", "close": 2.2, "volume": 5243.0}, {"date": "2023-01-30", "close": 2.35, "volume": 1825.0}, {"date": "2023-01-31", "close": 2.192, "volume": 746.0}, {"date": "2023-02-01", "close": 2.225, "volume": 1367.0}, {"date": "2023-02-02", "close": 2.315, "volume": 5857.0}, {"date": "2023-02-03", "close": 2.25, "volume": 2890.0}, {"date": "2023-02-06", "close": 2.43, "volume": 3232.0}, {"date": "2023-02-07", "close": 2.43, "volume": 2298.0}, {"date": "2023-02-08", "close": 2.39, "volume": 2545.0}, {"date": "2023-02-09", "close": 2.45, "volume": 2323.0}, {"date": "2023-02-10", "close": 2.4, "volume": 1012.0}, {"date": "2023-02-13", "close": 2.44, "volume": 9169.0}, {"date": "2023-02-14", "close": 2.4345, "volume": 1687.0}, {"date": "2023-02-15", "close": 2.236, "volume": 1952.0}, {"date": "2023-02-16", "close": 2.2401, "volume": 175.0}, {"date": "2023-02-17", "close": 2.24, "volume": 1678.0}, {"date": "2023-02-21", "close": 2.1801, "volume": 3427.0}, {"date": "2023-02-22", "close": 2.3155, "volume": 146.0}, {"date": "2023-02-23", "close": 2.304, "volume": 266.0}, {"date": "2023-02-24", "close": 2.2772, "volume": 193.0}, {"date": "2023-02-27", "close": 2.3, "volume": 5770.0}, {"date": "2023-02-28", "close": 2.27, "volume": 6709.0}, {"date": "2023-03-01", "close": 2.22, "volume": 2166.0}, {"date": "2023-03-02", "close": 2.25, "volume": 4216.0}, {"date": "2023-03-03", "close": 2.25, "volume": null}, {"date": "2023-03-06", "close": 2.2707, "volume": 914.0}, {"date": "2023-03-07", "close": 2.38, "volume": 505.0}, {"date": "2023-03-08", "close": 2.4, "volume": 650.0}, {"date": "2023-03-09", "close": 2.3696, "volume": 440.0}, {"date": "2023-03-10", "close": 2.17, "volume": 2793.0}, {"date": "2023-03-13", "close": 2.24, "volume": 1199.0}, {"date": "2023-03-14", "close": 2.1975, "volume": 452.0}, {"date": "2023-03-15", "close": 2.14, "volume": 1379.0}, {"date": "2023-03-16", "close": 2.14, "volume": null}, {"date": "2023-03-17", "close": 2.2, "volume": 601.0}, {"date": "2023-03-20", "close": 2.2, "volume": null}, {"date": "2023-03-21", "close": 2.13, "volume": 1101.0}, {"date": "2023-03-22", "close": 2.02, "volume": 264.0}, {"date": "2023-03-23", "close": 2.02, "volume": 1193.0}, {"date": "2023-03-24", "close": 2.02, "volume": null}, {"date": "2023-03-27", "close": 2.18, "volume": 159.0}, {"date": "2023-03-28", "close": 2.25, "volume": 4292.0}, {"date": "2023-03-29", "close": 2.1875, "volume": 323.0}, {"date": "2023-03-30", "close": 2.1875, "volume": null}, {"date": "2023-03-31", "close": 2.17, "volume": 2180.0}, {"date": "2023-04-03", "close": 2.1882, "volume": 1649.0}, {"date": "2023-04-04", "close": 2.23, "volume": 300.0}, {"date": "2023-04-05", "close": 2.17, "volume": 7362.0}, {"date": "2023-04-06", "close": 2.26, "volume": 205.0}, {"date": "2023-04-10", "close": 2.32, "volume": 213.0}, {"date": "2023-04-11", "close": 2.235, "volume": 803.0}, {"date": "2023-04-12", "close": 2.23, "volume": 506.0}, {"date": "2023-04-13", "close": 2.17, "volume": 11869.0}, {"date": "2023-04-14", "close": 2.2001, "volume": 856.0}, {"date": "2023-04-17", "close": 2.29, "volume": 10338.0}, {"date": "2023-04-18", "close": 2.2048, "volume": 6520.0}, {"date": "2023-04-19", "close": 2.25, "volume": 2694.0}, {"date": "2023-04-20", "close": 2.3, "volume": 4192.0}, {"date": "2023-04-21", "close": 2.32, "volume": 5024.0}, {"date": "2023-04-24", "close": 2.27, "volume": 7466.0}, {"date": "2023-04-25", "close": 2.32, "volume": 2975.0}, {"date": "2023-04-26", "close": 2.2999, "volume": 9230.0}, {"date": "2023-04-27", "close": 2.3, "volume": 8401.0}, {"date": "2023-04-28", "close": 2.34, "volume": 6152.0}, {"date": "2023-05-01", "close": 2.29, "volume": 9550.0}, {"date": "2023-05-02", "close": 2.26, "volume": 62224.0}, {"date": "2023-05-03", "close": 2.22, "volume": 3415.0}, {"date": "2023-05-04", "close": 2.3, "volume": 9108.0}, {"date": "2023-05-05", "close": 2.3107, "volume": 2819.0}, {"date": "2023-05-08", "close": 2.36, "volume": 6053.0}, {"date": "2023-05-09", "close": 2.28, "volume": 6654.0}, {"date": "2023-05-10", "close": 2.3, "volume": 5433.0}, {"date": "2023-05-11", "close": 2.29, "volume": 1435.0}, {"date": "2023-05-12", "close": 2.25, "volume": 5135.0}, {"date": "2023-05-15", "close": 2.3, "volume": 353.0}, {"date": "2023-05-16", "close": 2.26, "volume": 2170.0}, {"date": "2023-05-17", "close": 2.32, "volume": 3151.0}, {"date": "2023-05-18", "close": 2.32, "volume": 1128.0}, {"date": "2023-05-19", "close": 2.32, "volume": null}, {"date": "2023-05-22", "close": 2.32, "volume": 1370.0}, {"date": "2023-05-23", "close": 2.2882, "volume": 4703.0}, {"date": "2023-05-24", "close": 2.31, "volume": 460.0}, {"date": "2023-05-25", "close": 2.29, "volume": 4619.0}, {"date": "2023-05-26", "close": 2.29, "volume": null}, {"date": "2023-05-30", "close": 2.29, "volume": null}, {"date": "2023-05-31", "close": 2.23, "volume": 21261.0}, {"date": "2023-06-01", "close": 2.25, "volume": 17281.0}, {"date": "2023-06-02", "close": 2.25, "volume": 18932.0}, {"date": "2023-06-05", "close": 2.3, "volume": 32219.0}, {"date": "2023-06-06", "close": 2.21, "volume": 786.0}, {"date": "2023-06-07", "close": 2.27, "volume": 1202.0}, {"date": "2023-06-08", "close": 2.41, "volume": 105.0}, {"date": "2023-06-09", "close": 2.41, "volume": null}, {"date": "2023-06-12", "close": 2.41, "volume": null}, {"date": "2023-06-13", "close": 2.38, "volume": 2096.0}, {"date": "2023-06-14", "close": 2.36, "volume": 333.0}, {"date": "2023-06-15", "close": 2.28, "volume": 1236.0}, {"date": "2023-06-16", "close": 2.39, "volume": 1493.0}, {"date": "2023-06-20", "close": 2.2001, "volume": 596.0}, {"date": "2023-06-21", "close": 2.38, "volume": 566.0}, {"date": "2023-06-22", "close": 2.38, "volume": 4229.0}, {"date": "2023-06-23", "close": 2.25, "volume": 12278.0}, {"date": "2023-06-26", "close": 2.3, "volume": 5656.0}, {"date": "2023-06-27", "close": 2.4, "volume": 2272.0}, {"date": "2023-06-28", "close": 2.44, "volume": 3241.0}, {"date": "2023-06-29", "close": 2.3, "volume": 7739.0}, {"date": "2023-06-30", "close": 2.41, "volume": 11190.0}, {"date": "2023-07-03", "close": 2.45, "volume": 59020.0}, {"date": "2023-07-05", "close": 2.11, "volume": 40981.0}, {"date": "2023-07-06", "close": 2.19, "volume": 16428.0}, {"date": "2023-07-07", "close": 2.12, "volume": 13354.0}, {"date": "2023-07-10", "close": 2.25, "volume": 784.0}, {"date": "2023-07-11", "close": 2.25, "volume": null}, {"date": "2023-07-12", "close": 2.25, "volume": 697.0}, {"date": "2023-07-13", "close": 2.25, "volume": null}, {"date": "2023-07-14", "close": 2.09, "volume": 30544.0}, {"date": "2023-07-17", "close": 2.25, "volume": 11442.0}, {"date": "2023-07-18", "close": 2.28, "volume": 2026.0}, {"date": "2023-07-19", "close": 2.13, "volume": 2030.0}, {"date": "2023-07-20", "close": 2.2001, "volume": 3645.0}, {"date": "2023-07-21", "close": 2.12, "volume": 158.0}, {"date": "2023-07-24", "close": 2.1901, "volume": 13728.0}, {"date": "2023-07-25", "close": 2.1601, "volume": 9243.0}, {"date": "2023-07-26", "close": 2.15, "volume": 7860.0}, {"date": "2023-07-27", "close": 2.13, "volume": 340.0}, {"date": "2023-07-28", "close": 2.11, "volume": 339.0}, {"date": "2023-07-31", "close": 2.11, "volume": null}, {"date": "2023-08-01", "close": 2.13, "volume": 2207.0}, {"date": "2023-08-02", "close": 2.13, "volume": null}, {"date": "2023-08-03", "close": 2.13, "volume": null}, {"date": "2023-08-04", "close": 2.13, "volume": null}, {"date": "2023-08-07", "close": 2.16, "volume": 2793.0}, {"date": "2023-08-08", "close": 2.16, "volume": null}, {"date": "2023-08-09", "close": 2.16, "volume": null}, {"date": "2023-08-10", "close": 2.13, "volume": 10328.0}, {"date": "2023-08-11", "close": 2.12, "volume": 4527.0}, {"date": "2023-08-14", "close": 2.25, "volume": 1164.0}, {"date": "2023-08-15", "close": 2.25, "volume": null}, {"date": "2023-08-16", "close": 2.2899, "volume": 2134.0}, {"date": "2023-08-17", "close": 2.12, "volume": 3105.0}, {"date": "2023-08-18", "close": 2.12, "volume": null}, {"date": "2023-08-21", "close": 2.12, "volume": null}, {"date": "2023-08-22", "close": 2.12, "volume": null}, {"date": "2023-08-23", "close": 2.12, "volume": null}, {"date": "2023-08-24", "close": 2.2831, "volume": 1562.0}, {"date": "2023-08-25", "close": 2.171, "volume": 8996.0}, {"date": "2023-08-28", "close": 2.171, "volume": null}, {"date": "2023-08-29", "close": 2.1501, "volume": 760.0}, {"date": "2023-08-30", "close": 2.15, "volume": 773.0}, {"date": "2023-08-31", "close": 2.35, "volume": 17363.0}, {"date": "2023-09-01", "close": 2.26, "volume": 7461.0}, {"date": "2023-09-05", "close": 2.62, "volume": 36290.0}, {"date": "2023-09-06", "close": 2.65, "volume": 46363.0}, {"date": "2023-09-07", "close": 2.78, "volume": 86063.0}, {"date": "2023-09-08", "close": 2.96, "volume": 47193.0}, {"date": "2023-09-11", "close": 3.0, "volume": 9081.0}, {"date": "2023-09-12", "close": 2.95, "volume": 8150.0}, {"date": "2023-09-13", "close": 2.97, "volume": 2645.0}, {"date": "2023-09-14", "close": 2.955, "volume": 9437.0}, {"date": "2023-09-15", "close": 3.16, "volume": 5983.0}, {"date": "2023-09-18", "close": 3.5787, "volume": 61443.0}, {"date": "2023-09-19", "close": 3.56, "volume": 39142.0}, {"date": "2023-09-20", "close": 3.56, "volume": 15726.0}, {"date": "2023-09-21", "close": 3.36, "volume": 5706.0}, {"date": "2023-09-22", "close": 3.337, "volume": 491.0}, {"date": "2023-09-25", "close": 3.337, "volume": null}, {"date": "2023-09-26", "close": 3.16, "volume": 803.0}, {"date": "2023-09-27", "close": 3.03, "volume": 1035.0}, {"date": "2023-09-28", "close": 3.05, "volume": 2938.0}, {"date": "2023-09-29", "close": 3.05, "volume": null}, {"date": "2023-10-02", "close": 3.04, "volume": 662.0}, {"date": "2023-10-03", "close": 3.0, "volume": 4428.0}, {"date": "2023-10-04", "close": 3.29, "volume": 2402.0}, {"date": "2023-10-05", "close": 3.54, "volume": 21926.0}, {"date": "2023-10-06", "close": 3.36, "volume": 2237.0}, {"date": "2023-10-09", "close": 3.4, "volume": 3112.0}, {"date": "2023-10-10", "close": 3.4725, "volume": 2013.0}, {"date": "2023-10-11", "close": 3.55, "volume": 15824.0}, {"date": "2023-10-12", "close": 3.59, "volume": 14008.0}, {"date": "2023-10-13", "close": 3.5, "volume": 548.0}, {"date": "2023-10-16", "close": 3.2, "volume": 4878.0}, {"date": "2023-10-17", "close": 3.11, "volume": 1618.0}, {"date": "2023-10-18", "close": 3.25, "volume": 5706.0}, {"date": "2023-10-19", "close": 3.19, "volume": 2373.0}, {"date": "2023-10-20", "close": 3.24, "volume": 2086.0}, {"date": "2023-10-23", "close": 3.1113, "volume": 4284.0}, {"date": "2023-10-24", "close": 3.0, "volume": 4111.0}, {"date": "2023-10-25", "close": 3.2, "volume": 2212.0}, {"date": "2023-10-26", "close": 3.2, "volume": null}, {"date": "2023-10-27", "close": 2.72, "volume": 525.0}, {"date": "2023-10-30", "close": 2.9, "volume": 2037.0}, {"date": "2023-10-31", "close": 2.9, "volume": null}, {"date": "2023-11-01", "close": 3.21, "volume": 4213.0}, {"date": "2023-11-02", "close": 3.33, "volume": 743.0}, {"date": "2023-11-03", "close": 3.215, "volume": 967.0}, {"date": "2023-11-06", "close": 3.215, "volume": 284.0}, {"date": "2023-11-07", "close": 3.22, "volume": 843.0}, {"date": "2023-11-08", "close": 3.1501, "volume": 1000.0}, {"date": "2023-11-09", "close": 3.02, "volume": 348.0}, {"date": "2023-11-10", "close": 3.09, "volume": 580.0}, {"date": "2023-11-13", "close": 2.9501, "volume": 1602.0}, {"date": "2023-11-14", "close": 2.8856, "volume": 3227.0}, {"date": "2023-11-15", "close": 2.42, "volume": 873.0}, {"date": "2023-11-16", "close": 2.58, "volume": 177.0}, {"date": "2023-11-17", "close": 2.58, "volume": null}, {"date": "2023-11-20", "close": 2.58, "volume": null}, {"date": "2023-11-21", "close": 2.58, "volume": null}, {"date": "2023-11-22", "close": 2.58, "volume": null}, {"date": "2023-11-24", "close": 2.85, "volume": 593.0}, {"date": "2023-11-27", "close": 3.0, "volume": 14552.0}, {"date": "2023-11-28", "close": 2.95, "volume": 16559.0}, {"date": "2023-11-29", "close": 2.92, "volume": 16049.0}, {"date": "2023-11-30", "close": 2.65, "volume": 6061.0}, {"date": "2023-12-01", "close": 2.79, "volume": 1161.0}, {"date": "2023-12-04", "close": 2.9, "volume": 1220.0}, {"date": "2023-12-05", "close": 2.89, "volume": 3791.0}, {"date": "2023-12-06", "close": 2.6001, "volume": 8743.0}, {"date": "2023-12-07", "close": 3.0, "volume": 1478.0}, {"date": "2023-12-08", "close": 2.8, "volume": 3248.0}, {"date": "2023-12-11", "close": 2.6994, "volume": 4474.0}, {"date": "2023-12-12", "close": 2.415, "volume": 4496.0}, {"date": "2023-12-13", "close": 2.46, "volume": 5591.0}, {"date": "2023-12-14", "close": 2.3, "volume": 9790.0}, {"date": "2023-12-15", "close": 2.22, "volume": 12707.0}, {"date": "2023-12-18", "close": 2.33, "volume": 3411.0}, {"date": "2023-12-19", "close": 2.45, "volume": 35013.0}, {"date": "2023-12-20", "close": 2.43, "volume": 122.0}, {"date": "2023-12-21", "close": 2.43, "volume": null}, {"date": "2023-12-22", "close": 2.43, "volume": null}, {"date": "2023-12-26", "close": 2.55, "volume": 231.0}, {"date": "2023-12-27", "close": 2.4, "volume": 3638.0}, {"date": "2023-12-28", "close": 2.42, "volume": 588.0}, {"date": "2023-12-29", "close": 2.4501, "volume": 1219.0}, {"date": "2024-01-02", "close": 2.27, "volume": 888.0}, {"date": "2024-01-03", "close": 2.28, "volume": 2335.0}, {"date": "2024-01-04", "close": 2.31, "volume": 1512.0}, {"date": "2024-01-05", "close": 2.45, "volume": 205.0}, {"date": "2024-01-08", "close": 2.69, "volume": 7798.0}, {"date": "2024-01-09", "close": 2.9, "volume": 11556.0}, {"date": "2024-01-10", "close": 2.511, "volume": 127672.0}, {"date": "2024-01-11", "close": 2.76, "volume": 20010.0}, {"date": "2024-01-12", "close": 2.78, "volume": 3758.0}, {"date": "2024-01-16", "close": 2.6, "volume": 924.0}, {"date": "2024-01-17", "close": 2.61, "volume": 105.0}, {"date": "2024-01-18", "close": 2.61, "volume": null}, {"date": "2024-01-19", "close": 2.84, "volume": 956.0}, {"date": "2024-01-22", "close": 2.85, "volume": 481.0}, {"date": "2024-01-23", "close": 3.006, "volume": 15730.0}, {"date": "2024-01-24", "close": 2.77, "volume": 1926.0}, {"date": "2024-01-25", "close": 2.73, "volume": 976.0}, {"date": "2024-01-26", "close": 2.97, "volume": 7805.0}, {"date": "2024-01-29", "close": 2.835, "volume": 279.0}, {"date": "2024-01-30", "close": 2.93, "volume": 2464.0}, {"date": "2024-01-31", "close": 2.64, "volume": 1412.0}, {"date": "2024-02-01", "close": 2.7, "volume": 2282.0}, {"date": "2024-02-02", "close": 2.67, "volume": 1573.0}, {"date": "2024-02-05", "close": 2.67, "volume": 550.0}, {"date": "2024-02-06", "close": 2.5266, "volume": 3332.0}, {"date": "2024-02-07", "close": 2.67, "volume": 376.0}, {"date": "2024-02-08", "close": 2.31, "volume": 2957.0}, {"date": "2024-02-09", "close": 2.5, "volume": 4640.0}, {"date": "2024-02-12", "close": 2.59, "volume": 934.0}, {"date": "2024-02-13", "close": 2.59, "volume": null}, {"date": "2024-02-14", "close": 2.59, "volume": 3440.0}, {"date": "2024-02-15", "close": 2.59, "volume": null}, {"date": "2024-02-16", "close": 2.59, "volume": null}, {"date": "2024-02-20", "close": 2.6, "volume": 644.0}, {"date": "2024-02-21", "close": 2.59, "volume": 213.0}, {"date": "2024-02-22", "close": 2.59, "volume": 185.0}, {"date": "2024-02-23", "close": 2.52, "volume": 7403.0}, {"date": "2024-02-26", "close": 2.6, "volume": 825.0}, {"date": "2024-02-27", "close": 2.5001, "volume": 2252.0}, {"date": "2024-02-28", "close": 2.67, "volume": 301.0}, {"date": "2024-02-29", "close": 2.67, "volume": null}, {"date": "2024-03-01", "close": 2.67, "volume": 250.0}, {"date": "2024-03-04", "close": 2.5, "volume": 570.0}, {"date": "2024-03-05", "close": 2.65, "volume": 246.0}, {"date": "2024-03-06", "close": 2.57, "volume": 294.0}, {"date": "2024-03-07", "close": 2.68, "volume": 1511.0}, {"date": "2024-03-08", "close": 2.5, "volume": 328.0}, {"date": "2024-03-11", "close": 2.6, "volume": 5283.0}, {"date": "2024-03-12", "close": 2.5, "volume": 1536.0}, {"date": "2024-03-13", "close": 2.52, "volume": 7744.0}, {"date": "2024-03-14", "close": 2.59, "volume": 1321.0}, {"date": "2024-03-15", "close": 2.59, "volume": 3044.0}, {"date": "2024-03-18", "close": 2.5, "volume": 3179.0}, {"date": "2024-03-19", "close": 2.5, "volume": 8150.0}, {"date": "2024-03-20", "close": 2.55, "volume": 6705.0}, {"date": "2024-03-21", "close": 2.55, "volume": null}, {"date": "2024-03-22", "close": 2.61, "volume": 356.0}, {"date": "2024-03-25", "close": 2.61, "volume": null}, {"date": "2024-03-26", "close": 2.61, "volume": null}, {"date": "2024-03-27", "close": 2.61, "volume": null}, {"date": "2024-03-28", "close": 2.65, "volume": 555.0}, {"date": "2024-04-01", "close": 2.6, "volume": 2764.0}, {"date": "2024-04-02", "close": 2.6, "volume": null}, {"date": "2024-04-03", "close": 2.91, "volume": 158.0}, {"date": "2024-04-04", "close": 2.7596, "volume": 1394.0}, {"date": "2024-04-05", "close": 2.825, "volume": 303.0}, {"date": "2024-04-08", "close": 2.825, "volume": null}, {"date": "2024-04-09", "close": 2.825, "volume": null}, {"date": "2024-04-10", "close": 2.825, "volume": null}, {"date": "2024-04-11", "close": 2.55, "volume": 6662.0}, {"date": "2024-04-12", "close": 2.55, "volume": 492.0}, {"date": "2024-04-15", "close": 2.65, "volume": 613.0}, {"date": "2024-04-16", "close": 2.65, "volume": null}, {"date": "2024-04-17", "close": 2.65, "volume": null}, {"date": "2024-04-18", "close": 2.6246, "volume": 583.0}, {"date": "2024-04-19", "close": 2.6246, "volume": null}, {"date": "2024-04-22", "close": 2.6246, "volume": null}, {"date": "2024-04-23", "close": 2.5, "volume": 194.0}, {"date": "2024-04-24", "close": 2.5, "volume": null}, {"date": "2024-04-25", "close": 2.5, "volume": null}, {"date": "2024-04-26", "close": 2.7, "volume": 193.0}, {"date": "2024-04-29", "close": 2.65, "volume": 1275.0}, {"date": "2024-04-30", "close": 2.5, "volume": 423.0}, {"date": "2024-05-01", "close": 2.5, "volume": null}, {"date": "2024-05-02", "close": 2.5, "volume": null}, {"date": "2024-05-03", "close": 2.5, "volume": null}, {"date": "2024-05-06", "close": 2.7, "volume": 15671.0}, {"date": "2024-05-07", "close": 2.78, "volume": 16065.0}, {"date": "2024-05-08", "close": 2.7999, "volume": 5303.0}, {"date": "2024-05-09", "close": 2.7, "volume": 1537.0}, {"date": "2024-05-10", "close": 2.8407, "volume": 2408.0}, {"date": "2024-05-13", "close": 2.8407, "volume": null}, {"date": "2024-05-14", "close": 2.7907, "volume": 3633.0}, {"date": "2024-05-15", "close": 2.675, "volume": 879.0}, {"date": "2024-05-16", "close": 2.5, "volume": 627.0}, {"date": "2024-05-17", "close": 2.5, "volume": 4912.0}, {"date": "2024-05-20", "close": 2.6035, "volume": 1069.0}, {"date": "2024-05-21", "close": 2.53, "volume": 428.0}, {"date": "2024-05-22", "close": 2.55, "volume": 510.0}, {"date": "2024-05-23", "close": 2.55, "volume": null}, {"date": "2024-05-24", "close": 2.53, "volume": 162.0}, {"date": "2024-05-28", "close": 2.55, "volume": 973.0}, {"date": "2024-05-29", "close": 2.55, "volume": 763.0}, {"date": "2024-05-30", "close": 2.6, "volume": 2515.0}, {"date": "2024-05-31", "close": 2.54, "volume": 628.0}, {"date": "2024-06-03", "close": 2.54, "volume": null}, {"date": "2024-06-04", "close": 2.6999, "volume": 4843.0}, {"date": "2024-06-05", "close": 2.78, "volume": 5050.0}, {"date": "2024-06-06", "close": 2.78, "volume": 1335.0}, {"date": "2024-06-07", "close": 2.78, "volume": 645.0}, {"date": "2024-06-10", "close": 2.7695, "volume": 303.0}, {"date": "2024-06-11", "close": 2.56, "volume": 159.0}, {"date": "2024-06-12", "close": 3.01, "volume": 9859.0}, {"date": "2024-06-13", "close": 2.65, "volume": 262.0}, {"date": "2024-06-14", "close": 2.65, "volume": 245.0}, {"date": "2024-06-17", "close": 2.6, "volume": 1242.0}, {"date": "2024-06-18", "close": 2.6, "volume": null}, {"date": "2024-06-20", "close": 2.6, "volume": null}, {"date": "2024-06-21", "close": 2.96, "volume": 558.0}, {"date": "2024-06-24", "close": 2.7, "volume": 858.0}, {"date": "2024-06-25", "close": 2.7, "volume": null}, {"date": "2024-06-26", "close": 2.89, "volume": 2993.0}, {"date": "2024-06-27", "close": 2.98, "volume": 746.0}, {"date": "2024-06-28", "close": 2.98, "volume": null}, {"date": "2024-07-01", "close": 2.9, "volume": 1026.0}, {"date": "2024-07-02", "close": 2.92, "volume": 7954.0}, {"date": "2024-07-03", "close": 2.92, "volume": null}, {"date": "2024-07-05", "close": 2.92, "volume": null}, {"date": "2024-07-08", "close": 2.87, "volume": 211.0}, {"date": "2024-07-09", "close": 2.87, "volume": null}, {"date": "2024-07-10", "close": 2.72, "volume": 269.0}, {"date": "2024-07-11", "close": 2.905, "volume": 783.0}, {"date": "2024-07-12", "close": 2.905, "volume": null}, {"date": "2024-07-15", "close": 2.85, "volume": 1256.0}, {"date": "2024-07-16", "close": 2.8999, "volume": 153.0}, {"date": "2024-07-17", "close": 2.8999, "volume": null}, {"date": "2024-07-18", "close": 2.83, "volume": 1181.0}, {"date": "2024-07-19", "close": 2.83, "volume": null}, {"date": "2024-07-22", "close": 2.7, "volume": 1097.0}, {"date": "2024-07-23", "close": 2.7, "volume": null}, {"date": "2024-07-24", "close": 2.7, "volume": null}, {"date": "2024-07-25", "close": 2.72, "volume": 603.0}, {"date": "2024-07-26", "close": 2.7, "volume": 4291.0}, {"date": "2024-07-29", "close": 2.68, "volume": 754.0}, {"date": "2024-07-30", "close": 2.56, "volume": 1731.0}, {"date": "2024-07-31", "close": 2.56, "volume": 2786.0}, {"date": "2024-08-01", "close": 2.56, "volume": null}, {"date": "2024-08-02", "close": 2.49, "volume": 4003.0}, {"date": "2024-08-05", "close": 2.53, "volume": 124.0}, {"date": "2024-08-06", "close": 2.53, "volume": null}, {"date": "2024-08-07", "close": 2.53, "volume": null}, {"date": "2024-08-08", "close": 2.57, "volume": 222.0}, {"date": "2024-08-09", "close": 2.57, "volume": null}, {"date": "2024-08-12", "close": 2.49, "volume": 2987.0}, {"date": "2024-08-13", "close": 2.49, "volume": 251.0}, {"date": "2024-08-14", "close": 2.49, "volume": null}, {"date": "2024-08-15", "close": 2.49, "volume": null}, {"date": "2024-08-16", "close": 2.49, "volume": null}, {"date": "2024-08-19", "close": 2.52, "volume": 185.0}, {"date": "2024-08-20", "close": 2.7801, "volume": 4761.0}, {"date": "2024-08-21", "close": 2.5201, "volume": 23263.0}, {"date": "2024-08-22", "close": 2.53, "volume": 5682.0}, {"date": "2024-08-23", "close": 2.55, "volume": 377.0}, {"date": "2024-08-26", "close": 2.56, "volume": 2972.0}, {"date": "2024-08-27", "close": 2.8063, "volume": 475.0}, {"date": "2024-08-28", "close": 2.77, "volume": 8504.0}, {"date": "2024-08-29", "close": 2.81, "volume": 46934.0}, {"date": "2024-08-30", "close": 2.91, "volume": 19118.0}, {"date": "2024-09-03", "close": 2.74, "volume": 6197.0}, {"date": "2024-09-04", "close": 2.64, "volume": 10988.0}, {"date": "2024-09-05", "close": 2.64, "volume": 468.0}, {"date": "2024-09-06", "close": 2.71, "volume": 1510.0}, {"date": "2024-09-09", "close": 2.83, "volume": 9145.0}, {"date": "2024-09-10", "close": 2.75, "volume": 1930.0}, {"date": "2024-09-11", "close": 2.65, "volume": 10427.0}, {"date": "2024-09-12", "close": 2.91, "volume": 47344.0}, {"date": "2024-09-13", "close": 3.2, "volume": 264480.0}, {"date": "2024-09-16", "close": 3.44, "volume": 747481.0}, {"date": "2024-09-17", "close": 3.56, "volume": 515582.0}, {"date": "2024-09-18", "close": 3.37, "volume": 201858.0}, {"date": "2024-09-19", "close": 3.48, "volume": 113431.0}, {"date": "2024-09-20", "close": 2.9, "volume": 189051.0}, {"date": "2024-09-23", "close": 2.59, "volume": 137403.0}, {"date": "2024-09-24", "close": 2.35, "volume": 146130.0}, {"date": "2024-09-25", "close": 2.4399, "volume": 40743.0}, {"date": "2024-09-26", "close": 2.25, "volume": 55847.0}, {"date": "2024-09-27", "close": 2.31, "volume": 49997.0}, {"date": "2024-09-30", "close": 2.25, "volume": 58512.0}, {"date": "2024-10-01", "close": 2.225, "volume": 28114.0}, {"date": "2024-10-02", "close": 2.26, "volume": 16201.0}, {"date": "2024-10-03", "close": 2.16, "volume": 10639.0}, {"date": "2024-10-04", "close": 2.13, "volume": 20388.0}, {"date": "2024-10-07", "close": 1.96, "volume": 47237.0}, {"date": "2024-10-08", "close": 1.94, "volume": 9702.0}, {"date": "2024-10-09", "close": 2.01, "volume": 30263.0}, {"date": "2024-10-10", "close": 1.975, "volume": 19547.0}, {"date": "2024-10-11", "close": 1.95, "volume": 6215.0}, {"date": "2024-10-14", "close": 1.96, "volume": 7568.0}, {"date": "2024-10-15", "close": 2.005, "volume": 5669.0}, {"date": "2024-10-16", "close": 2.11, "volume": 66541.0}, {"date": "2024-10-17", "close": 2.195, "volume": 22215.0}, {"date": "2024-10-18", "close": 2.06, "volume": 16342.0}, {"date": "2024-10-21", "close": 2.0755, "volume": 7030.0}, {"date": "2024-10-22", "close": 2.19, "volume": 7276.0}, {"date": "2024-10-23", "close": 2.11, "volume": 13604.0}, {"date": "2024-10-24", "close": 2.08, "volume": 13702.0}, {"date": "2024-10-25", "close": 2.14, "volume": 693.0}, {"date": "2024-10-28", "close": 2.11, "volume": 2303.0}, {"date": "2024-10-29", "close": 2.07, "volume": 10082.0}, {"date": "2024-10-30", "close": 2.06, "volume": 3928.0}, {"date": "2024-10-31", "close": 2.06, "volume": 1155.0}, {"date": "2024-11-01", "close": 2.06, "volume": null}, {"date": "2024-11-04", "close": 2.19, "volume": 5465.0}, {"date": "2024-11-05", "close": 2.07, "volume": 8845.0}, {"date": "2024-11-06", "close": 2.18, "volume": 7697.0}, {"date": "2024-11-07", "close": 2.067, "volume": 6481.0}, {"date": "2024-11-08", "close": 1.95, "volume": 10696.0}, {"date": "2024-11-11", "close": 2.0, "volume": 15523.0}, {"date": "2024-11-12", "close": 1.99, "volume": 25973.0}, {"date": "2024-11-13", "close": 1.94, "volume": 12271.0}, {"date": "2024-11-14", "close": 1.96, "volume": 280.0}, {"date": "2024-11-15", "close": 1.95, "volume": 5628.0}, {"date": "2024-11-18", "close": 1.92, "volume": 4882.0}, {"date": "2024-11-19", "close": 1.82, "volume": 3790.0}, {"date": "2024-11-20", "close": 1.79, "volume": 10686.0}, {"date": "2024-11-21", "close": 1.85, "volume": 8808.0}, {"date": "2024-11-22", "close": 1.9, "volume": 1967.0}, {"date": "2024-11-25", "close": 1.82, "volume": 6420.0}, {"date": "2024-11-26", "close": 1.957, "volume": 29434.0}, {"date": "2024-11-27", "close": 2.005, "volume": 2012.0}, {"date": "2024-11-29", "close": 1.98, "volume": 4078.0}, {"date": "2024-12-02", "close": 2.0, "volume": 8731.0}, {"date": "2024-12-03", "close": 2.004, "volume": 881.0}, {"date": "2024-12-04", "close": 2.0, "volume": 6063.0}, {"date": "2024-12-05", "close": 2.04, "volume": 2894.0}, {"date": "2024-12-06", "close": 1.91, "volume": 6408.0}, {"date": "2024-12-09", "close": 1.91, "volume": 3795.0}, {"date": "2024-12-10", "close": 1.971, "volume": 7474.0}, {"date": "2024-12-11", "close": 1.91, "volume": 5844.0}, {"date": "2024-12-12", "close": 1.9264, "volume": 1303.0}, {"date": "2024-12-13", "close": 1.9263, "volume": 328.0}, {"date": "2024-12-16", "close": 1.96, "volume": 8482.0}, {"date": "2024-12-17", "close": 1.9501, "volume": 4211.0}, {"date": "2024-12-18", "close": 1.93, "volume": 1841.0}, {"date": "2024-12-19", "close": 1.97, "volume": 3872.0}, {"date": "2024-12-20", "close": 1.99, "volume": 6689.0}, {"date": "2024-12-23", "close": 1.98, "volume": 687.0}, {"date": "2024-12-24", "close": 1.91, "volume": 10991.0}, {"date": "2024-12-26", "close": 1.97, "volume": 3460.0}, {"date": "2024-12-27", "close": 1.96, "volume": 1372.0}, {"date": "2024-12-30", "close": 1.95, "volume": 2626.0}, {"date": "2024-12-31", "close": 1.9522, "volume": 902.0}, {"date": "2025-01-02", "close": 1.96, "volume": 3530.0}, {"date": "2025-01-03", "close": 1.99, "volume": 888.0}, {"date": "2025-01-06", "close": 2.26, "volume": 264687.0}, {"date": "2025-01-07", "close": 3.11, "volume": 1885060.0}, {"date": "2025-01-08", "close": 2.83, "volume": 1797717.0}, {"date": "2025-01-10", "close": 3.23, "volume": 956834.0}, {"date": "2025-01-13", "close": 3.2, "volume": 479334.0}, {"date": "2025-01-14", "close": 2.68, "volume": 414634.0}, {"date": "2025-01-15", "close": 2.69, "volume": 207493.0}, {"date": "2025-01-16", "close": 2.5, "volume": 155835.0}, {"date": "2025-01-17", "close": 2.8, "volume": 237590.0}, {"date": "2025-01-21", "close": 3.01, "volume": 282856.0}, {"date": "2025-01-22", "close": 2.82, "volume": 191993.0}, {"date": "2025-01-23", "close": 2.6576, "volume": 134885.0}, {"date": "2025-01-24", "close": 2.78, "volume": 180114.0}, {"date": "2025-01-27", "close": 2.65, "volume": 44109.0}, {"date": "2025-01-28", "close": 3.13, "volume": 251124.0}, {"date": "2025-01-29", "close": 3.075, "volume": 244430.0}, {"date": "2025-01-30", "close": 3.04, "volume": 67236.0}, {"date": "2025-01-31", "close": 3.06, "volume": 62402.0}, {"date": "2025-02-03", "close": 3.01, "volume": 119357.0}, {"date": "2025-02-04", "close": 2.95, "volume": 76444.0}, {"date": "2025-02-05", "close": 2.7869, "volume": 77256.0}, {"date": "2025-02-06", "close": 2.68, "volume": 165621.0}, {"date": "2025-02-07", "close": 2.55, "volume": 107227.0}, {"date": "2025-02-10", "close": 2.24, "volume": 137107.0}, {"date": "2025-02-11", "close": 1.95, "volume": 320211.0}, {"date": "2025-02-12", "close": 1.91, "volume": 151124.0}, {"date": "2025-02-13", "close": 1.8, "volume": 283158.0}, {"date": "2025-02-14", "close": 1.95, "volume": 94197.0}, {"date": "2025-02-18", "close": 1.95, "volume": 39534.0}, {"date": "2025-02-19", "close": 2.1794, "volume": 1089450.0}, {"date": "2025-02-20", "close": 2.3, "volume": 5418496.0}, {"date": "2025-02-21", "close": 2.04, "volume": 414562.0}, {"date": "2025-02-24", "close": 1.95, "volume": 151773.0}, {"date": "2025-02-25", "close": 1.95, "volume": 50961.0}, {"date": "2025-02-26", "close": 1.99, "volume": 72179.0}, {"date": "2025-02-27", "close": 1.99, "volume": 78662.0}, {"date": "2025-02-28", "close": 1.97, "volume": 53494.0}, {"date": "2025-03-03", "close": 1.9, "volume": 97437.0}, {"date": "2025-03-04", "close": 1.95, "volume": 80780.0}, {"date": "2025-03-05", "close": 1.94, "volume": 54162.0}, {"date": "2025-03-06", "close": 1.955, "volume": 13614.0}, {"date": "2025-03-07", "close": 1.884, "volume": 83699.0}, {"date": "2025-03-10", "close": 1.81, "volume": 136680.0}, {"date": "2025-03-11", "close": 1.81, "volume": 75525.0}, {"date": "2025-03-12", "close": 1.93, "volume": 214211.0}, {"date": "2025-03-13", "close": 1.92, "volume": 176366.0}, {"date": "2025-03-14", "close": 1.914, "volume": 209264.0}, {"date": "2025-03-17", "close": 1.85, "volume": 39244.0}, {"date": "2025-03-18", "close": 1.81, "volume": 29304.0}, {"date": "2025-03-19", "close": 1.87, "volume": 104871.0}, {"date": "2025-03-20", "close": 1.82, "volume": 23528.0}, {"date": "2025-03-21", "close": 1.8, "volume": 46325.0}, {"date": "2025-03-24", "close": 1.82, "volume": 27709.0}, {"date": "2025-03-25", "close": 1.81, "volume": 15688.0}, {"date": "2025-03-26", "close": 1.78, "volume": 24655.0}, {"date": "2025-03-27", "close": 1.78, "volume": 18241.0}, {"date": "2025-03-28", "close": 1.66, "volume": 69740.0}, {"date": "2025-03-31", "close": 1.615, "volume": 14308.0}, {"date": "2025-04-01", "close": 1.604, "volume": 29692.0}, {"date": "2025-04-02", "close": 1.64, "volume": 18339.0}, {"date": "2025-04-03", "close": 1.56, "volume": 12806.0}, {"date": "2025-04-04", "close": 1.29, "volume": 164759.0}, {"date": "2025-04-07", "close": 1.3, "volume": 31906.0}, {"date": "2025-04-08", "close": 1.32, "volume": 43065.0}, {"date": "2025-04-09", "close": 1.4, "volume": 36408.0}, {"date": "2025-04-10", "close": 1.35, "volume": 19219.0}, {"date": "2025-04-11", "close": 1.42, "volume": 26014.0}, {"date": "2025-04-14", "close": 1.46, "volume": 10716.0}, {"date": "2025-04-15", "close": 1.46, "volume": 14543.0}, {"date": "2025-04-16", "close": 1.45, "volume": 16491.0}, {"date": "2025-04-17", "close": 1.43, "volume": 17705.0}, {"date": "2025-04-21", "close": 1.42, "volume": 2647.0}, {"date": "2025-04-22", "close": 1.48, "volume": 23434.0}, {"date": "2025-04-23", "close": 1.45, "volume": 7784.0}, {"date": "2025-04-24", "close": 1.4, "volume": 16784.0}, {"date": "2025-04-25", "close": 1.47, "volume": 28613.0}, {"date": "2025-04-28", "close": 1.49, "volume": 28217.0}, {"date": "2025-04-29", "close": 1.5839, "volume": 6743.0}, {"date": "2025-04-30", "close": 1.56, "volume": 5554.0}, {"date": "2025-05-01", "close": 1.555, "volume": 8470.0}, {"date": "2025-05-02", "close": 1.5847, "volume": 6092.0}, {"date": "2025-05-05", "close": 1.5836, "volume": 16998.0}, {"date": "2025-05-06", "close": 1.5799, "volume": 1775.0}, {"date": "2025-05-07", "close": 1.5512, "volume": 4568.0}, {"date": "2025-05-08", "close": 1.57, "volume": 4341.0}, {"date": "2025-05-09", "close": 1.575, "volume": 8843.0}, {"date": "2025-05-12", "close": 1.563, "volume": 12707.0}, {"date": "2025-05-13", "close": 1.61, "volume": 28385.0}, {"date": "2025-05-14", "close": 1.65, "volume": 20020.0}, {"date": "2025-05-15", "close": 1.74, "volume": 19358.0}, {"date": "2025-05-16", "close": 1.81, "volume": 96416.0}, {"date": "2025-05-19", "close": 1.81, "volume": 31909.0}, {"date": "2025-05-20", "close": 1.87, "volume": 38273.0}, {"date": "2025-05-21", "close": 1.92, "volume": 56887.0}, {"date": "2025-05-22", "close": 1.9, "volume": 50183.0}, {"date": "2025-05-23", "close": 1.86, "volume": 20171.0}, {"date": "2025-05-27", "close": 1.83, "volume": 11662.0}, {"date": "2025-05-28", "close": 1.84, "volume": 30938.0}, {"date": "2025-05-29", "close": 1.8677, "volume": 13086.0}, {"date": "2025-05-30", "close": 1.8, "volume": 48217.0}, {"date": "2025-06-02", "close": 1.8, "volume": 11307.0}, {"date": "2025-06-03", "close": 1.8425, "volume": 6045.0}, {"date": "2025-06-04", "close": 1.79, "volume": 5209.0}, {"date": "2025-06-05", "close": 1.8597, "volume": 14756.0}, {"date": "2025-06-06", "close": 1.9, "volume": 54947.0}, {"date": "2025-06-09", "close": 1.925, "volume": 14145.0}, {"date": "2025-06-10", "close": 1.9418, "volume": 18241.0}, {"date": "2025-06-11", "close": 1.9086, "volume": 11217.0}, {"date": "2025-06-12", "close": 1.9086, "volume": 5244.0}, {"date": "2025-06-13", "close": 1.87, "volume": 11143.0}, {"date": "2025-06-16", "close": 1.83, "volume": 8661.0}, {"date": "2025-06-17", "close": 1.89, "volume": 12620.0}, {"date": "2025-06-18", "close": 1.88, "volume": 3460.0}, {"date": "2025-06-20", "close": 1.9, "volume": 27385.0}, {"date": "2025-06-23", "close": 1.85, "volume": 7735.0}, {"date": "2025-06-24", "close": 1.9, "volume": 15478.0}, {"date": "2025-06-25", "close": 1.82, "volume": 9247.0}, {"date": "2025-06-26", "close": 1.86, "volume": 35116.0}, {"date": "2025-06-27", "close": 1.83, "volume": 31406.0}, {"date": "2025-06-30", "close": 1.83, "volume": 18638.0}, {"date": "2025-07-01", "close": 1.81, "volume": 10181.0}, {"date": "2025-07-02", "close": 1.83, "volume": 11498.0}, {"date": "2025-07-03", "close": 1.82, "volume": 5296.0}, {"date": "2025-07-07", "close": 1.89, "volume": 23396.0}, {"date": "2025-07-08", "close": 1.84, "volume": 44243.0}, {"date": "2025-07-09", "close": 1.92, "volume": 75308.0}, {"date": "2025-07-10", "close": 1.88, "volume": 14117.0}, {"date": "2025-07-11", "close": 1.92, "volume": 15441.0}, {"date": "2025-07-14", "close": 1.87, "volume": 12504.0}, {"date": "2025-07-15", "close": 1.8736, "volume": 7489.0}, {"date": "2025-07-16", "close": 1.78, "volume": 45806.0}, {"date": "2025-07-17", "close": 1.76, "volume": 41682.0}, {"date": "2025-07-18", "close": 1.74, "volume": 25517.0}, {"date": "2025-07-21", "close": 1.76, "volume": 85146.0}, {"date": "2025-07-22", "close": 1.75, "volume": 24501.0}, {"date": "2025-07-23", "close": 1.81, "volume": 11598.0}, {"date": "2025-07-24", "close": 1.85, "volume": 808153.0}, {"date": "2025-07-25", "close": 5.9, "volume": 116360600.0}, {"date": "2025-07-28", "close": 5.94, "volume": 27670190.0}, {"date": "2025-07-29", "close": 6.65, "volume": 5393965.0}, {"date": "2025-07-30", "close": 6.05, "volume": 2139996.0}, {"date": "2025-07-31", "close": 5.54, "volume": 1148686.0}, {"date": "2025-08-01", "close": 4.91, "volume": 2567995.0}, {"date": "2025-08-04", "close": 5.2, "volume": 821844.0}, {"date": "2025-08-05", "close": 5.28, "volume": 370860.0}, {"date": "2025-08-06", "close": 5.3, "volume": 270430.0}, {"date": "2025-08-07", "close": 6.17, "volume": 750177.0}, {"date": "2025-08-08", "close": 5.99, "volume": 471042.0}, {"date": "2025-08-11", "close": 5.69, "volume": 625680.0}, {"date": "2025-08-12", "close": 6.97, "volume": 1288313.0}, {"date": "2025-08-13", "close": 7.45, "volume": 2415656.0}, {"date": "2025-08-14", "close": 7.17, "volume": 788749.0}, {"date": "2025-08-15", "close": 7.3, "volume": 426730.0}, {"date": "2025-08-18", "close": 6.87, "volume": 738475.0}, {"date": "2025-08-19", "close": 5.69, "volume": 724359.0}, {"date": "2025-08-20", "close": 6.0, "volume": 707077.0}, {"date": "2025-08-21", "close": 5.82, "volume": 317464.0}, {"date": "2025-08-22", "close": 6.43, "volume": 539990.0}, {"date": "2025-08-25", "close": 6.11, "volume": 610066.0}, {"date": "2025-08-26", "close": 5.83, "volume": 348493.0}, {"date": "2025-08-27", "close": 6.2, "volume": 611120.0}, {"date": "2025-08-28", "close": 7.13, "volume": 676250.0}, {"date": "2025-08-29", "close": 6.93, "volume": 650244.0}, {"date": "2025-09-02", "close": 6.56, "volume": 452331.0}, {"date": "2025-09-03", "close": 6.14, "volume": 499379.0}, {"date": "2025-09-04", "close": 6.15, "volume": 441433.0}, {"date": "2025-09-05", "close": 6.23, "volume": 430052.0}, {"date": "2025-09-08", "close": 5.94, "volume": 843373.0}, {"date": "2025-09-09", "close": 4.11, "volume": 6645711.0}, {"date": "2025-09-10", "close": 4.33, "volume": 1733110.0}, {"date": "2025-09-11", "close": 4.3, "volume": 1359918.0}, {"date": "2025-09-12", "close": 4.26, "volume": 1810885.0}, {"date": "2025-09-15", "close": 4.28, "volume": 1309208.0}, {"date": "2025-09-16", "close": 4.11, "volume": 2195815.0}, {"date": "2025-09-17", "close": 4.06, "volume": 2709457.0}, {"date": "2025-09-18", "close": 4.6, "volume": 4584971.0}, {"date": "2025-09-19", "close": 4.41, "volume": 3936109.0}, {"date": "2025-09-22", "close": 4.19, "volume": 2638508.0}, {"date": "2025-09-23", "close": 3.9, "volume": 2569132.0}, {"date": "2025-09-24", "close": 4.16, "volume": 1780988.0}, {"date": "2025-09-25", "close": 3.87, "volume": 1840438.0}, {"date": "2025-09-26", "close": 3.93, "volume": 1753547.0}, {"date": "2025-09-29", "close": 4.04, "volume": 1245416.0}, {"date": "2025-09-30", "close": 3.86, "volume": 1068188.0}, {"date": "2025-10-01", "close": 4.16, "volume": 1646880.0}, {"date": "2025-10-02", "close": 4.32, "volume": 1822054.0}, {"date": "2025-10-03", "close": 4.49, "volume": 2051993.0}, {"date": "2025-10-06", "close": 4.58, "volume": 1412793.0}, {"date": "2025-10-07", "close": 4.29, "volume": 1578232.0}, {"date": "2025-10-08", "close": 4.29, "volume": 740177.0}, {"date": "2025-10-09", "close": 4.1, "volume": 787918.0}, {"date": "2025-10-10", "close": 3.71, "volume": 2466468.0}, {"date": "2025-10-13", "close": 3.74, "volume": 1396916.0}, {"date": "2025-10-14", "close": 3.62, "volume": 1250809.0}, {"date": "2025-10-15", "close": 3.3, "volume": 1305757.0}, {"date": "2025-10-16", "close": 3.06, "volume": 1166530.0}, {"date": "2025-10-17", "close": 3.04, "volume": 1432003.0}, {"date": "2025-10-20", "close": 3.23, "volume": 1048433.0}, {"date": "2025-10-21", "close": 3.2, "volume": 1973086.0}, {"date": "2025-10-22", "close": 2.91, "volume": 1874926.0}, {"date": "2025-10-23", "close": 3.29, "volume": 2425354.0}, {"date": "2025-10-24", "close": 3.06, "volume": 2121448.0}, {"date": "2025-10-27", "close": 3.26, "volume": 1872369.0}, {"date": "2025-10-28", "close": 3.3, "volume": 1744977.0}, {"date": "2025-10-29", "close": 3.08, "volume": 1341125.0}, {"date": "2025-10-30", "close": 2.7, "volume": 2871357.0}, {"date": "2025-10-31", "close": 2.98, "volume": 1215092.0}, {"date": "2025-11-03", "close": 2.85, "volume": 1535821.0}, {"date": "2025-11-04", "close": 2.53, "volume": 1834892.0}, {"date": "2025-11-05", "close": 2.56, "volume": 1639325.0}, {"date": "2025-11-06", "close": 2.48, "volume": 1302088.0}, {"date": "2025-11-07", "close": 2.74, "volume": 2795043.0}, {"date": "2025-11-10", "close": 2.43, "volume": 1564623.0}, {"date": "2025-11-11", "close": 2.29, "volume": 1524594.0}, {"date": "2025-11-12", "close": 2.25, "volume": 1125956.0}, {"date": "2025-11-13", "close": 2.16, "volume": 1735974.0}, {"date": "2025-11-14", "close": 2.12, "volume": 1847715.0}, {"date": "2025-11-17", "close": 1.78, "volume": 2199703.0}, {"date": "2025-11-18", "close": 2.09, "volume": 2017812.0}, {"date": "2025-11-19", "close": 2.0, "volume": 1571723.0}, {"date": "2025-11-20", "close": 1.83, "volume": 2180436.0}, {"date": "2025-11-21", "close": 1.78, "volume": 3075988.0}, {"date": "2025-11-24", "close": 2.03, "volume": 2731840.0}, {"date": "2025-11-25", "close": 1.94, "volume": 2648632.0}, {"date": "2025-11-26", "close": 2.08, "volume": 4218656.0}, {"date": "2025-11-28", "close": 2.0, "volume": 2079616.0}, {"date": "2025-12-01", "close": 1.82, "volume": 1745693.0}, {"date": "2025-12-02", "close": 1.96, "volume": 2785682.0}, {"date": "2025-12-03", "close": 2.02, "volume": 1085823.0}, {"date": "2025-12-04", "close": 2.05, "volume": 1293135.0}, {"date": "2025-12-05", "close": 1.96, "volume": 1475802.0}, {"date": "2025-12-08", "close": 1.92, "volume": 1063414.0}, {"date": "2025-12-09", "close": 2.19, "volume": 2118714.0}, {"date": "2025-12-10", "close": 2.17, "volume": 1371100.0}, {"date": "2025-12-11", "close": 2.07, "volume": 1411588.0}, {"date": "2025-12-12", "close": 1.99, "volume": 1739518.0}, {"date": "2025-12-15", "close": 1.88, "volume": 2326996.0}, {"date": "2025-12-16", "close": 1.98, "volume": 1213054.0}, {"date": "2025-12-17", "close": 1.77, "volume": 1230627.0}, {"date": "2025-12-18", "close": 1.8, "volume": 591271.0}, {"date": "2025-12-19", "close": 1.97, "volume": 880540.0}, {"date": "2025-12-22", "close": 1.82, "volume": 1282077.0}, {"date": "2025-12-23", "close": 1.8, "volume": 1160825.0}, {"date": "2025-12-24", "close": 1.81, "volume": 624216.0}, {"date": "2025-12-26", "close": 1.75, "volume": 750480.0}, {"date": "2025-12-29", "close": 1.69, "volume": 803387.0}, {"date": "2025-12-30", "close": 1.7, "volume": 1124301.0}, {"date": "2025-12-31", "close": 1.67, "volume": 864390.0}, {"date": "2026-01-02", "close": 1.79, "volume": 956172.0}, {"date": "2026-01-05", "close": 1.98, "volume": 2623528.0}, {"date": "2026-01-06", "close": 1.94, "volume": 1397563.0}, {"date": "2026-01-07", "close": 1.85, "volume": 714137.0}, {"date": "2026-01-08", "close": 1.95, "volume": 817758.0}, {"date": "2026-01-09", "close": 1.89, "volume": 976048.0}, {"date": "2026-01-12", "close": 1.85, "volume": 951069.0}, {"date": "2026-01-13", "close": 1.93, "volume": 786841.0}, {"date": "2026-01-14", "close": 1.86, "volume": 1342536.0}, {"date": "2026-01-15", "close": 1.87, "volume": 1064448.0}, {"date": "2026-01-16", "close": 1.88, "volume": 342136.0}, {"date": "2026-01-20", "close": 1.79, "volume": 870048.0}, {"date": "2026-01-21", "close": 1.75, "volume": 1185762.0}, {"date": "2026-01-22", "close": 1.68, "volume": 506817.0}, {"date": "2026-01-23", "close": 1.63, "volume": 1138191.0}, {"date": "2026-01-26", "close": 1.66, "volume": 899005.0}, {"date": "2026-01-27", "close": 1.67, "volume": 427826.0}, {"date": "2026-01-28", "close": 1.68, "volume": 627433.0}, {"date": "2026-01-29", "close": 1.67, "volume": 1568323.0}, {"date": "2026-01-30", "close": 1.63, "volume": 1197400.0}, {"date": "2026-02-02", "close": 1.5, "volume": 879049.0}, {"date": "2026-02-03", "close": 1.51, "volume": 930854.0}, {"date": "2026-02-04", "close": 1.32, "volume": 779414.0}, {"date": "2026-02-05", "close": 1.23, "volume": 708049.0}, {"date": "2026-02-06", "close": 1.37, "volume": 1124665.0}, {"date": "2026-02-09", "close": 1.37, "volume": 292959.0}, {"date": "2026-02-10", "close": 1.32, "volume": 259777.0}, {"date": "2026-02-11", "close": 1.26, "volume": 381153.0}, {"date": "2026-02-12", "close": 1.23, "volume": 386356.0}, {"date": "2026-02-13", "close": 1.21, "volume": 515346.0}, {"date": "2026-02-17", "close": 1.2, "volume": 831815.0}, {"date": "2026-02-18", "close": 1.21, "volume": 240946.0}, {"date": "2026-02-19", "close": 1.2, "volume": 181101.0}, {"date": "2026-02-20", "close": 1.21, "volume": 267248.0}, {"date": "2026-02-23", "close": 1.14, "volume": 288720.0}, {"date": "2026-02-24", "close": 1.24, "volume": 551744.0}, {"date": "2026-02-25", "close": 1.31, "volume": 400600.0}, {"date": "2026-02-26", "close": 1.33, "volume": 588560.0}, {"date": "2026-02-27", "close": 1.26, "volume": 675107.0}, {"date": "2026-03-02", "close": 1.31, "volume": 348876.0}, {"date": "2026-03-03", "close": 1.23, "volume": 337923.0}, {"date": "2026-03-04", "close": 1.46, "volume": 1171457.0}, {"date": "2026-03-05", "close": 1.39, "volume": 446095.0}, {"date": "2026-03-06", "close": 1.29, "volume": 263379.0}, {"date": "2026-03-09", "close": 1.39, "volume": 313595.0}, {"date": "2026-03-10", "close": 1.41, "volume": 479495.0}, {"date": "2026-03-11", "close": 1.49, "volume": 629318.0}, {"date": "2026-03-12", "close": 1.39, "volume": 220971.0}, {"date": "2026-03-13", "close": 1.42, "volume": 538556.0}, {"date": "2026-03-16", "close": 1.49, "volume": 290017.0}, {"date": "2026-03-17", "close": 1.5, "volume": 332313.0}, {"date": "2026-03-18", "close": 1.43, "volume": 291192.0}, {"date": "2026-03-19", "close": 1.4, "volume": 183210.0}, {"date": "2026-03-20", "close": 1.33, "volume": 195306.0}, {"date": "2026-03-23", "close": 1.36, "volume": 252970.0}, {"date": "2026-03-24", "close": 1.36, "volume": 254832.0}, {"date": "2026-03-25", "close": 1.39, "volume": 215696.0}, {"date": "2026-03-26", "close": 1.34, "volume": 142022.0}, {"date": "2026-03-27", "close": 1.21, "volume": 349516.0}, {"date": "2026-03-30", "close": 1.16, "volume": 317297.0}, {"date": "2026-03-31", "close": 1.21, "volume": 468902.0}, {"date": "2026-04-01", "close": 1.21, "volume": 157640.0}, {"date": "2026-04-02", "close": 1.19, "volume": 170848.0}, {"date": "2026-04-06", "close": 1.26, "volume": 186429.0}, {"date": "2026-04-07", "close": 1.14, "volume": 192059.0}, {"date": "2026-04-08", "close": 1.18, "volume": 180649.0}, {"date": "2026-04-09", "close": 1.18, "volume": 139259.0}, {"date": "2026-04-10", "close": 1.15, "volume": 267218.0}, {"date": "2026-04-13", "close": 1.31, "volume": 598869.0}, {"date": "2026-04-14", "close": 1.36, "volume": 357143.0}, {"date": "2026-04-15", "close": 1.44, "volume": 548065.0}, {"date": "2026-04-16", "close": 1.48, "volume": 404657.0}, {"date": "2026-04-17", "close": 1.48, "volume": 551121.0}, {"date": "2026-04-20", "close": 1.43, "volume": 272566.0}, {"date": "2026-04-21", "close": 1.44, "volume": 217705.0}, {"date": "2026-04-22", "close": 1.5, "volume": 498432.0}, {"date": "2026-04-23", "close": 1.54, "volume": 355874.0}, {"date": "2026-04-24", "close": 1.56, "volume": 265506.0}, {"date": "2026-04-27", "close": 1.54, "volume": 291010.0}, {"date": "2026-04-28", "close": 1.51, "volume": 242695.0}, {"date": "2026-04-29", "close": 1.45, "volume": 321237.0}, {"date": "2026-04-30", "close": 1.49, "volume": 292877.0}, {"date": "2026-05-01", "close": 1.54, "volume": 228687.0}, {"date": "2026-05-04", "close": 1.58, "volume": 281855.0}, {"date": "2026-05-05", "close": 1.67, "volume": 443422.0}, {"date": "2026-05-06", "close": 1.75, "volume": 406917.0}, {"date": "2026-05-07", "close": 1.61, "volume": 333240.0}, {"date": "2026-05-08", "close": 1.61, "volume": 330228.0}, {"date": "2026-05-11", "close": 1.88, "volume": 1402569.0}, {"date": "2026-05-12", "close": 1.93, "volume": 560461.0}, {"date": "2026-05-13", "close": 1.78, "volume": 326006.0}, {"date": "2026-05-14", "close": 1.85, "volume": 385027.0}, {"date": "2026-05-15", "close": 1.6, "volume": 442459.0}, {"date": "2026-05-18", "close": 1.57, "volume": 324984.0}, {"date": "2026-05-19", "close": 1.56, "volume": 376553.0}, {"date": "2026-05-20", "close": 1.62, "volume": 459810.0}, {"date": "2026-05-21", "close": 1.78, "volume": 409118.0}, {"date": "2026-05-22", "close": 1.75, "volume": 370282.0}, {"date": "2026-05-26", "close": 1.58, "volume": 611201.0}, {"date": "2026-05-27", "close": 1.59, "volume": 275209.0}, {"date": "2026-05-28", "close": 1.54, "volume": 372434.0}, {"date": "2026-05-29", "close": 1.6, "volume": 362203.0}, {"date": "2026-06-01", "close": 1.59, "volume": 486993.0}, {"date": "2026-06-02", "close": 1.34, "volume": 623329.0}, {"date": "2026-06-03", "close": 1.3, "volume": 685289.0}, {"date": "2026-06-04", "close": 1.3, "volume": 241017.0}, {"date": "2026-06-05", "close": 1.17, "volume": 434930.0}, {"date": "2026-06-08", "close": 1.24, "volume": 383936.0}, {"date": "2026-06-09", "close": 1.24, "volume": 264683.0}, {"date": "2026-06-10", "close": 1.25, "volume": 164451.0}, {"date": "2026-06-11", "close": 1.35, "volume": 433670.0}, {"date": "2026-06-12", "close": 1.36, "volume": 223184.0}, {"date": "2026-06-15", "close": 1.44, "volume": 204675.0}, {"date": "2026-06-16", "close": 1.39, "volume": 183452.0}, {"date": "2026-06-17", "close": 1.4, "volume": 184037.0}, {"date": "2026-06-18", "close": 1.35, "volume": 292812.0}, {"date": "2026-06-22", "close": 1.33, "volume": 352647.0}, {"date": "2026-06-23", "close": 1.29, "volume": 469663.0}, {"date": "2026-06-24", "close": 1.16, "volume": 245289.0}, {"date": "2026-06-25", "close": 1.165, "volume": 221359.0}, {"date": "2026-06-26", "close": 1.14, "volume": 1044029.0}, {"date": "2026-06-29", "close": 1.11, "volume": 428643.0}, {"date": "2026-06-30", "close": 1.16, "volume": 669243.0}, {"date": "2026-07-01", "close": 1.26, "volume": 357699.0}, {"date": "2026-07-02", "close": 1.24, "volume": 344372.0}, {"date": "2026-07-06", "close": 1.29, "volume": 246307.0}, {"date": "2026-07-07", "close": 1.23, "volume": 196759.0}, {"date": "2026-07-08", "close": 1.17, "volume": 183798.0}, {"date": "2026-07-09", "close": 1.17, "volume": 118082.0}, {"date": "2026-07-10", "close": 1.25, "volume": 204968.0}, {"date": "2026-07-13", "close": 1.19, "volume": 117831.0}, {"date": "2026-07-14", "close": 1.21, "volume": 108523.0}, {"date": "2026-07-15", "close": 1.2, "volume": 181489.0}, {"date": "2026-07-16", "close": 1.12, "volume": 133176.0}, {"date": "2026-07-17", "close": 1.13, "volume": 365370.0}, {"date": "2026-07-20", "close": 1.12, "volume": 192166.0}, {"date": "2026-07-21", "close": 1.14, "volume": 346605.0}, {"date": "2026-07-22", "close": 1.12, "volume": 505745.0}, {"date": "2026-07-23", "close": 1.05, "volume": 292218.0}, {"date": "2026-07-24", "close": 0.99, "volume": 402504.0}, {"date": "2026-07-27", "close": 0.9, "volume": 707768.0}, {"date": "2026-07-28", "close": 0.9022, "volume": 530809.0}, {"date": "2026-07-29", "close": 0.87, "volume": 227453.0}, {"date": "2026-07-30", "close": 0.87, "volume": 170545.0}, {"date": "2026-07-31", "close": 0.8601, "volume": 179820.0}, {"date": "2026-08-03", "close": 0.8701, "volume": 119832.0}, {"date": "2026-08-04", "close": 0.87, "volume": 132543.0}, {"date": "2026-08-05", "close": 0.8987, "volume": 231711.0}, {"date": "2026-08-06", "close": 0.9, "volume": 144726.0}, {"date": "2026-08-07", "close": 0.851, "volume": 260436.0}, {"date": "2026-08-10", "close": 0.8354, "volume": 418746.0}, {"date": "2026-08-11", "close": 0.8705, "volume": 121911.0}, {"date": "2026-08-12", "close": 0.8966, "volume": 136871.0}, {"date": "2026-08-13", "close": 0.84, "volume": 289849.0}, {"date": "2026-08-14", "close": 0.807, "volume": 231279.0}, {"date": "2026-08-17", "close": 0.8181, "volume": 191150.0}, {"date": "2026-08-18", "close": 0.8532, "volume": 168058.0}, {"date": "2026-08-19", "close": 0.8951, "volume": 257124.0}, {"date": "2026-08-20", "close": 0.9588, "volume": 689281.0}, {"date": "2026-08-21", "close": 1.09, "volume": 1831177.0}, {"date": "2026-08-24", "close": 1.18, "volume": 1606062.0}, {"date": "2026-08-25", "close": 1.09, "volume": 1092503.0}, {"date": "2026-08-26", "close": 1.02, "volume": 626354.0}, {"date": "2026-08-27", "close": 1.03, "volume": 1298753.0}, {"date": "2026-08-28", "close": 0.9479, "volume": 963858.0}, {"date": "2026-08-31", "close": 0.98, "volume": 561485.0}, {"date": "2026-09-01", "close": 0.9345, "volume": 540761.0}, {"date": "2026-09-02", "close": 0.9856, "volume": 432014.0}, {"date": "2026-09-03", "close": 1.03, "volume": 880551.0}, {"date": "2026-09-04", "close": 0.9804, "volume": 437383.0}, {"date": "2026-09-08", "close": 1.04, "volume": 1135214.0}, {"date": "2026-09-09", "close": 1.01, "volume": 440402.0}, {"date": "2026-09-10", "close": 0.9846, "volume": 411868.0}, {"date": "2026-09-11", "close": 0.9911, "volume": 303426.0}, {"date": "2026-09-14", "close": 1.02, "volume": 339955.0}, {"date": "2026-09-15", "close": 0.9503, "volume": 500114.0}, {"date": "2026-09-16", "close": 0.9257, "volume": 321566.0}, {"date": "2026-09-17", "close": 0.9987, "volume": 347889.0}, {"date": "2026-09-18", "close": 1.25, "volume": 3781756.0}, {"date": "2026-09-21", "close": 1.46, "volume": 3125231.0}, {"date": "2026-09-22", "close": 1.54, "volume": 2176311.0}], "refreshing": true}