{"ticker": "TGEN", "overview": {"cik": "1537435", "ticker": "TGEN", "name": "TECOGEN INC.", "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "sic": "3585", "announcements": [{"form": "4/A", "date": "2026-09-08", "title": "FORM 4/A", "accession": "0001537435-26-000086", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "Form 424B3", "accession": "0001537435-26-000079", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002885", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-01", "title": "Form EFFECT", "accession": "9999999995-26-002842", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001537435-26-000075", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-31", "title": "Shelf registration", "accession": "0001537435-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001537435-26-000072", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-08-31", "title": "Form S-1/A", "accession": "0001537435-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001537435-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001537435-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001537435-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-072444", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001537435-26-000040", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001537435-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001537435-26-000036", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TGEN", "has_prices": true, "as_of": "2026-10-08", "last": 2.47, "prev_close": 2.76, "change": -0.2899999999999996, "change_pct": -0.1050724637681158, "session_volume": 254352.0, "vwap_5": 2.6145563808703587, "vwap_20": 2.904284165861358, "vwap_60": 3.2701289759227947, "vwap_250": 5.4841998948466735, "high_52w": 9.73, "low_52w": 2.0, "avg_volume_20": 143371.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001537435-26-000088", "src": "INSIDERS", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "Stephen Lafaille", "who_key": "Lafaille Stephen", "role": "VP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on TGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074096/000153743526000088/0001537435-26-000088-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "0001585814-26-000003", "src": "INSIDERS", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "Robert Panora", "who_key": "Panora Robert", "role": "COO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "President files routine paperwork on TGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585814/000158581426000003/0001585814-26-000003-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "0001808199-26-000003", "src": "INSIDERS", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "John Kimball Whiting IV", "who_key": "Whiting John Kimball IV", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on TGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808199/000180819926000003/0001808199-26-000003-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "0001537435-26-000087", "src": "INSIDERS", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "Roger P. Deschenes", "who_key": "Deschenes Roger P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CFO files routine paperwork on TGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1537435/000153743526000087/0001537435-26-000087-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "0001537435-26-000086", "src": "INSIDERS", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "Abinand Rangesh", "who_key": "Rangesh Abinand", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CEO files routine paperwork on TGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917503/000153743526000086/0001537435-26-000086-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "13DG-0001104659-26-072444", "src": "13DG", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "Portolan Capital Management, LLC", "who_key": "Portolan Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Portolan Capital Management, LLC takes a 5.19% passive stake in TGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1350290/0001104659-26-072444-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-03", "mins": 219825}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-072444", "src": "13DG", "ticker": "TGEN", "cik": "1537435", "company": "TECOGEN INC.", "company_raw": "TECOGEN INC.", "who": "Portolan Capital Management, LLC", "who_key": "Portolan Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Portolan Capital Management, LLC takes a 5.19% passive stake in TGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1350290/0001104659-26-072444-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-03", "mins": 219825}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tecogen Inc. Common Stock", "new_value": "TECOGEN INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001537435", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001537435", "applied": 1, "detected_at": "2026-10-28T01:45:24.597945"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-08", "title": "FORM 4/A", "accession": "0001537435-26-000086", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "Form 424B3", "accession": "0001537435-26-000079", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002885", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-01", "title": "Form EFFECT", "accession": "9999999995-26-002842", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001537435-26-000075", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-31", "title": "Shelf registration", "accession": "0001537435-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001537435-26-000072", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-08-31", "title": "Form S-1/A", "accession": "0001537435-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001537435-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001537435-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001537435-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001537435-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-072444", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001537435-26-000040", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001537435-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001537435-26-000036", "price_sensitive": true}], "performance": {"ticker": "TGEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 4.28, "volume": 2652.0}, {"date": "2016-10-11", "close": 4.16, "volume": 1804.0}, {"date": "2016-10-12", "close": 4.13, "volume": 1101.0}, {"date": "2016-10-13", "close": 4.04, "volume": 359.0}, {"date": "2016-10-14", "close": 4.35, "volume": 525.0}, {"date": "2016-10-17", "close": 4.35, "volume": null}, {"date": "2016-10-18", "close": 4.4013, "volume": 1750.0}, {"date": "2016-10-19", "close": 4.15, "volume": 17721.0}, {"date": "2016-10-20", "close": 4.02, "volume": 8081.0}, {"date": "2016-10-21", "close": 4.02, "volume": null}, {"date": "2016-10-24", "close": 4.3899, "volume": 679.0}, {"date": "2016-10-25", "close": 4.09, "volume": 2684.0}, {"date": "2016-10-26", "close": 4.09, "volume": null}, {"date": "2016-10-27", "close": 4.33, "volume": 495.0}, {"date": "2016-10-28", "close": 4.24, "volume": 8845.0}, {"date": "2016-10-31", "close": 4.39, "volume": 550.0}, {"date": "2016-11-01", "close": 4.0321, "volume": 100.0}, {"date": "2016-11-02", "close": 4.3, "volume": 5100.0}, {"date": "2016-11-03", "close": 4.12, "volume": 2836.0}, {"date": "2016-11-04", "close": 4.13, "volume": 816.0}, {"date": "2016-11-07", "close": 4.2, "volume": 675.0}, {"date": "2016-11-08", "close": 4.25, "volume": 1841.0}, {"date": "2016-11-09", "close": 4.269, "volume": 4145.0}, {"date": "2016-11-10", "close": 4.6, "volume": 32382.0}, {"date": "2016-11-11", "close": 4.2495, "volume": 1960.0}, {"date": "2016-11-14", "close": 4.5792, "volume": 812.0}, {"date": "2016-11-15", "close": 4.58, "volume": 323.0}, {"date": "2016-11-16", "close": 4.58, "volume": null}, {"date": "2016-11-17", "close": 4.58, "volume": null}, {"date": "2016-11-18", "close": 4.3537, "volume": 1270.0}, {"date": "2016-11-21", "close": 4.27, "volume": 15030.0}, {"date": "2016-11-22", "close": 3.9999, "volume": 13145.0}, {"date": "2016-11-23", "close": 4.28, "volume": 16950.0}, {"date": "2016-11-25", "close": 4.19, "volume": 451.0}, {"date": "2016-11-28", "close": 4.04, "volume": 5230.0}, {"date": "2016-11-29", "close": 4.1, "volume": 2459.0}, {"date": "2016-11-30", "close": 4.19, "volume": 12681.0}, {"date": "2016-12-01", "close": 4.19, "volume": null}, {"date": "2016-12-02", "close": 4.0, "volume": 4741.0}, {"date": "2016-12-05", "close": 3.91, "volume": 245.0}, {"date": "2016-12-06", "close": 3.95, "volume": 7740.0}, {"date": "2016-12-07", "close": 4.05, "volume": 7791.0}, {"date": "2016-12-08", "close": 3.94, "volume": 6343.0}, {"date": "2016-12-09", "close": 3.96, "volume": 4160.0}, {"date": "2016-12-12", "close": 3.91, "volume": 12442.0}, {"date": "2016-12-13", "close": 3.7808, "volume": 3987.0}, {"date": "2016-12-14", "close": 3.8038, "volume": 2969.0}, {"date": "2016-12-15", "close": 3.77, "volume": 5398.0}, {"date": "2016-12-16", "close": 3.93, "volume": 7041.0}, {"date": "2016-12-19", "close": 3.84, "volume": 859.0}, {"date": "2016-12-20", "close": 3.81, "volume": 1050.0}, {"date": "2016-12-21", "close": 3.851, "volume": 1060.0}, {"date": "2016-12-22", "close": 3.851, "volume": null}, {"date": "2016-12-23", "close": 3.9, "volume": 6115.0}, {"date": "2016-12-27", "close": 3.98, "volume": 13908.0}, {"date": "2016-12-28", "close": 3.99, "volume": 2353.0}, {"date": "2016-12-29", "close": 3.92, "volume": 20280.0}, {"date": "2016-12-30", "close": 4.2, "volume": 11391.0}, {"date": "2017-01-03", "close": 3.94, "volume": 3944.0}, {"date": "2017-01-04", "close": 3.86, "volume": 22555.0}, {"date": "2017-01-05", "close": 4.2286, "volume": 24198.0}, {"date": "2017-01-06", "close": 4.21, "volume": 27476.0}, {"date": "2017-01-09", "close": 4.1, "volume": 4343.0}, {"date": "2017-01-10", "close": 4.2449, "volume": 11571.0}, {"date": "2017-01-11", "close": 3.97, "volume": 16084.0}, {"date": "2017-01-12", "close": 4.0, "volume": 41498.0}, {"date": "2017-01-13", "close": 4.0, "volume": null}, {"date": "2017-01-17", "close": 4.06, "volume": 28061.0}, {"date": "2017-01-18", "close": 4.15, "volume": 2754.0}, {"date": "2017-01-19", "close": 4.1215, "volume": 266.0}, {"date": "2017-01-20", "close": 4.0608, "volume": 4499.0}, {"date": "2017-01-23", "close": 4.1675, "volume": 5631.0}, {"date": "2017-01-24", "close": 4.03, "volume": 2686.0}, {"date": "2017-01-25", "close": 4.26, "volume": 18795.0}, {"date": "2017-01-26", "close": 4.08, "volume": 4474.0}, {"date": "2017-01-27", "close": 4.25, "volume": 17740.0}, {"date": "2017-01-30", "close": 4.24, "volume": 3438.0}, {"date": "2017-01-31", "close": 4.1, "volume": 21577.0}, {"date": "2017-02-01", "close": 4.15, "volume": 9964.0}, {"date": "2017-02-02", "close": 4.0901, "volume": 7179.0}, {"date": "2017-02-03", "close": 4.0899, "volume": 1094.0}, {"date": "2017-02-06", "close": 4.02, "volume": 11976.0}, {"date": "2017-02-07", "close": 4.08, "volume": 3905.0}, {"date": "2017-02-08", "close": 4.07, "volume": 4099.0}, {"date": "2017-02-09", "close": 4.01, "volume": 11162.0}, {"date": "2017-02-10", "close": 3.92, "volume": 39363.0}, {"date": "2017-02-13", "close": 3.9, "volume": 14141.0}, {"date": "2017-02-14", "close": 3.83, "volume": 8117.0}, {"date": "2017-02-15", "close": 3.84, "volume": 1856.0}, {"date": "2017-02-16", "close": 3.85, "volume": 17502.0}, {"date": "2017-02-17", "close": 3.92, "volume": 10242.0}, {"date": "2017-02-21", "close": 3.95, "volume": 2808.0}, {"date": "2017-02-22", "close": 3.92, "volume": 346.0}, {"date": "2017-02-23", "close": 3.81, "volume": 2360.0}, {"date": "2017-02-24", "close": 3.89, "volume": 15685.0}, {"date": "2017-02-27", "close": 3.8, "volume": 19255.0}, {"date": "2017-02-28", "close": 3.75, "volume": 9861.0}, {"date": "2017-03-01", "close": 3.5, "volume": 22129.0}, {"date": "2017-03-02", "close": 3.65, "volume": 2074.0}, {"date": "2017-03-03", "close": 3.56, "volume": 5554.0}, {"date": "2017-03-06", "close": 3.6, "volume": 9357.0}, {"date": "2017-03-07", "close": 3.64, "volume": 16985.0}, {"date": "2017-03-08", "close": 3.74, "volume": 7338.0}, {"date": "2017-03-09", "close": 3.88, "volume": 9194.0}, {"date": "2017-03-10", "close": 3.77, "volume": 17164.0}, {"date": "2017-03-13", "close": 4.04, "volume": 9434.0}, {"date": "2017-03-14", "close": 3.84, "volume": 6110.0}, {"date": "2017-03-15", "close": 3.75, "volume": 6704.0}, {"date": "2017-03-16", "close": 3.7911, "volume": 5232.0}, {"date": "2017-03-17", "close": 3.85, "volume": 6581.0}, {"date": "2017-03-20", "close": 3.86, "volume": 1269.0}, {"date": "2017-03-21", "close": 3.82, "volume": 1161.0}, {"date": "2017-03-22", "close": 3.77, "volume": 18097.0}, {"date": "2017-03-23", "close": 3.72, "volume": 6095.0}, {"date": "2017-03-24", "close": 3.73, "volume": 170.0}, {"date": "2017-03-27", "close": 3.8731, "volume": 9362.0}, {"date": "2017-03-28", "close": 3.69, "volume": 8261.0}, {"date": "2017-03-29", "close": 3.78, "volume": 9194.0}, {"date": "2017-03-30", "close": 3.81, "volume": 14991.0}, {"date": "2017-03-31", "close": 3.79, "volume": 11991.0}, {"date": "2017-04-03", "close": 3.69, "volume": 6512.0}, {"date": "2017-04-04", "close": 3.8, "volume": 5278.0}, {"date": "2017-04-05", "close": 3.73, "volume": 13505.0}, {"date": "2017-04-06", "close": 3.69, "volume": 8336.0}, {"date": "2017-04-07", "close": 3.77, "volume": 5763.0}, {"date": "2017-04-10", "close": 3.7766, "volume": 9423.0}, {"date": "2017-04-11", "close": 3.65, "volume": 1729.0}, {"date": "2017-04-12", "close": 3.69, "volume": 6787.0}, {"date": "2017-04-13", "close": 3.68, "volume": 15408.0}, {"date": "2017-04-17", "close": 3.66, "volume": 1187.0}, {"date": "2017-04-18", "close": 3.64, "volume": 7549.0}, {"date": "2017-04-19", "close": 3.63, "volume": 2152.0}, {"date": "2017-04-20", "close": 3.66, "volume": 11759.0}, {"date": "2017-04-21", "close": 3.73, "volume": 21695.0}, {"date": "2017-04-24", "close": 3.66, "volume": 555.0}, {"date": "2017-04-25", "close": 3.7, "volume": 7843.0}, {"date": "2017-04-26", "close": 3.74, "volume": 8154.0}, {"date": "2017-04-27", "close": 3.72, "volume": 1485.0}, {"date": "2017-04-28", "close": 3.74, "volume": 235.0}, {"date": "2017-05-01", "close": 3.74, "volume": null}, {"date": "2017-05-02", "close": 3.7054, "volume": 2631.0}, {"date": "2017-05-03", "close": 3.6721, "volume": 6600.0}, {"date": "2017-05-04", "close": 3.68, "volume": 8335.0}, {"date": "2017-05-05", "close": 3.68, "volume": 16594.0}, {"date": "2017-05-08", "close": 3.6863, "volume": 4395.0}, {"date": "2017-05-09", "close": 3.68, "volume": 14944.0}, {"date": "2017-05-10", "close": 3.8696, "volume": 4363.0}, {"date": "2017-05-11", "close": 3.81, "volume": 8778.0}, {"date": "2017-05-12", "close": 3.7967, "volume": 640.0}, {"date": "2017-05-15", "close": 3.8, "volume": 16234.0}, {"date": "2017-05-16", "close": 3.71, "volume": 10395.0}, {"date": "2017-05-17", "close": 3.99, "volume": 2415.0}, {"date": "2017-05-18", "close": 4.02, "volume": 21645.0}, {"date": "2017-05-19", "close": 3.75, "volume": 96676.0}, {"date": "2017-05-22", "close": 3.55, "volume": 70847.0}, {"date": "2017-05-23", "close": 3.42, "volume": 37630.0}, {"date": "2017-05-24", "close": 3.29, "volume": 83721.0}, {"date": "2017-05-25", "close": 3.57, "volume": 12175.0}, {"date": "2017-05-26", "close": 3.51, "volume": 14636.0}, {"date": "2017-05-30", "close": 3.45, "volume": 23239.0}, {"date": "2017-05-31", "close": 3.38, "volume": 5258.0}, {"date": "2017-06-01", "close": 3.42, "volume": 27161.0}, {"date": "2017-06-02", "close": 3.53, "volume": 36591.0}, {"date": "2017-06-05", "close": 3.59, "volume": 33597.0}, {"date": "2017-06-06", "close": 3.47, "volume": 24989.0}, {"date": "2017-06-07", "close": 3.43, "volume": 59091.0}, {"date": "2017-06-08", "close": 3.41, "volume": 43410.0}, {"date": "2017-06-09", "close": 3.45, "volume": 13829.0}, {"date": "2017-06-12", "close": 3.68, "volume": 13628.0}, {"date": "2017-06-13", "close": 3.43, "volume": 12629.0}, {"date": "2017-06-14", "close": 3.29, "volume": 35600.0}, {"date": "2017-06-15", "close": 3.36, "volume": 111528.0}, {"date": "2017-06-16", "close": 3.28, "volume": 101265.0}, {"date": "2017-06-19", "close": 3.4, "volume": 17270.0}, {"date": "2017-06-20", "close": 3.21, "volume": 48739.0}, {"date": "2017-06-21", "close": 3.36, "volume": 188418.0}, {"date": "2017-06-22", "close": 3.4, "volume": 26900.0}, {"date": "2017-06-23", "close": 3.5, "volume": 32158.0}, {"date": "2017-06-26", "close": 3.44, "volume": 70028.0}, {"date": "2017-06-27", "close": 3.3528, "volume": 21321.0}, {"date": "2017-06-28", "close": 3.32, "volume": 17124.0}, {"date": "2017-06-29", "close": 3.3213, "volume": 8734.0}, {"date": "2017-06-30", "close": 3.33, "volume": 19720.0}, {"date": "2017-07-03", "close": 3.31, "volume": 9006.0}, {"date": "2017-07-05", "close": 3.23, "volume": 25784.0}, {"date": "2017-07-06", "close": 3.23, "volume": 19776.0}, {"date": "2017-07-07", "close": 3.33, "volume": 44915.0}, {"date": "2017-07-10", "close": 3.242, "volume": 22035.0}, {"date": "2017-07-11", "close": 3.18, "volume": 15073.0}, {"date": "2017-07-12", "close": 3.27, "volume": 54347.0}, {"date": "2017-07-13", "close": 3.26, "volume": 8636.0}, {"date": "2017-07-14", "close": 3.31, "volume": 20432.0}, {"date": "2017-07-17", "close": 3.3, "volume": 23531.0}, {"date": "2017-07-18", "close": 3.299, "volume": 16983.0}, {"date": "2017-07-19", "close": 3.27, "volume": 7851.0}, {"date": "2017-07-20", "close": 3.35, "volume": 25966.0}, {"date": "2017-07-21", "close": 3.3, "volume": 25374.0}, {"date": "2017-07-24", "close": 3.3, "volume": 17599.0}, {"date": "2017-07-25", "close": 3.26, "volume": 32501.0}, {"date": "2017-07-26", "close": 3.3304, "volume": 17028.0}, {"date": "2017-07-27", "close": 3.35, "volume": 9911.0}, {"date": "2017-07-28", "close": 3.49, "volume": 25944.0}, {"date": "2017-07-31", "close": 3.46, "volume": 21399.0}, {"date": "2017-08-01", "close": 3.4399, "volume": 9008.0}, {"date": "2017-08-02", "close": 3.48, "volume": 17329.0}, {"date": "2017-08-03", "close": 3.33, "volume": 21506.0}, {"date": "2017-08-04", "close": 3.4, "volume": 22730.0}, {"date": "2017-08-07", "close": 3.38, "volume": 18761.0}, {"date": "2017-08-08", "close": 3.3, "volume": 8339.0}, {"date": "2017-08-09", "close": 3.22, "volume": 10114.0}, {"date": "2017-08-10", "close": 3.22, "volume": 7767.0}, {"date": "2017-08-11", "close": 3.272, "volume": 19335.0}, {"date": "2017-08-14", "close": 3.3, "volume": 7096.0}, {"date": "2017-08-15", "close": 3.2909, "volume": 17373.0}, {"date": "2017-08-16", "close": 3.27, "volume": 4812.0}, {"date": "2017-08-17", "close": 3.21, "volume": 4583.0}, {"date": "2017-08-18", "close": 3.27, "volume": 10059.0}, {"date": "2017-08-21", "close": 3.22, "volume": 10403.0}, {"date": "2017-08-22", "close": 3.11, "volume": 8506.0}, {"date": "2017-08-23", "close": 3.1, "volume": 5610.0}, {"date": "2017-08-24", "close": 3.07, "volume": 11258.0}, {"date": "2017-08-25", "close": 3.06, "volume": 8890.0}, {"date": "2017-08-28", "close": 3.0, "volume": 18183.0}, {"date": "2017-08-29", "close": 3.07, "volume": 3360.0}, {"date": "2017-08-30", "close": 3.06, "volume": 9282.0}, {"date": "2017-08-31", "close": 3.0, "volume": 12482.0}, {"date": "2017-09-01", "close": 3.03, "volume": 9465.0}, {"date": "2017-09-05", "close": 3.1, "volume": 15920.0}, {"date": "2017-09-06", "close": 3.27, "volume": 19639.0}, {"date": "2017-09-07", "close": 3.22, "volume": 52408.0}, {"date": "2017-09-08", "close": 3.37, "volume": 23284.0}, {"date": "2017-09-11", "close": 3.3, "volume": 18631.0}, {"date": "2017-09-12", "close": 3.28, "volume": 2278.0}, {"date": "2017-09-13", "close": 3.16, "volume": 24349.0}, {"date": "2017-09-14", "close": 3.18, "volume": 26048.0}, {"date": "2017-09-15", "close": 3.04, "volume": 20426.0}, {"date": "2017-09-18", "close": 3.12, "volume": 8538.0}, {"date": "2017-09-19", "close": 3.1, "volume": 18792.0}, {"date": "2017-09-20", "close": 3.3, "volume": 46210.0}, {"date": "2017-09-21", "close": 3.28, "volume": 16302.0}, {"date": "2017-09-22", "close": 3.29, "volume": 40318.0}, {"date": "2017-09-25", "close": 3.31, "volume": 54752.0}, {"date": "2017-09-26", "close": 3.19, "volume": 13019.0}, {"date": "2017-09-27", "close": 3.25, "volume": 12719.0}, {"date": "2017-09-28", "close": 3.25, "volume": 6111.0}, {"date": "2017-09-29", "close": 3.19, "volume": 3968.0}, {"date": "2017-10-02", "close": 3.16, "volume": 13099.0}, {"date": "2017-10-03", "close": 3.15, "volume": 29340.0}, {"date": "2017-10-04", "close": 3.17, "volume": 8873.0}, {"date": "2017-10-05", "close": 3.28, "volume": 25247.0}, {"date": "2017-10-06", "close": 3.25, "volume": 8609.0}, {"date": "2017-10-09", "close": 3.18, "volume": 7166.0}, {"date": "2017-10-10", "close": 3.15, "volume": 12457.0}, {"date": "2017-10-11", "close": 3.1, "volume": 12513.0}, {"date": "2017-10-12", "close": 3.02, "volume": 14212.0}, {"date": "2017-10-13", "close": 2.96, "volume": 107488.0}, {"date": "2017-10-16", "close": 2.96, "volume": 11517.0}, {"date": "2017-10-17", "close": 2.97, "volume": 19768.0}, {"date": "2017-10-18", "close": 2.9872, "volume": 9413.0}, {"date": "2017-10-19", "close": 2.9501, "volume": 3859.0}, {"date": "2017-10-20", "close": 3.0, "volume": 28550.0}, {"date": "2017-10-23", "close": 2.97, "volume": 3387.0}, {"date": "2017-10-24", "close": 2.98, "volume": 4506.0}, {"date": "2017-10-25", "close": 3.0, "volume": 1223.0}, {"date": "2017-10-26", "close": 3.04, "volume": 9188.0}, {"date": "2017-10-27", "close": 2.87, "volume": 14016.0}, {"date": "2017-10-30", "close": 2.85, "volume": 35384.0}, {"date": "2017-10-31", "close": 3.02, "volume": 19601.0}, {"date": "2017-11-01", "close": 2.9301, "volume": 11124.0}, {"date": "2017-11-02", "close": 2.93, "volume": 16886.0}, {"date": "2017-11-03", "close": 2.91, "volume": 24869.0}, {"date": "2017-11-06", "close": 2.97, "volume": 18430.0}, {"date": "2017-11-07", "close": 2.95, "volume": 9640.0}, {"date": "2017-11-08", "close": 3.02, "volume": 6410.0}, {"date": "2017-11-09", "close": 2.77, "volume": 26034.0}, {"date": "2017-11-10", "close": 2.32, "volume": 101169.0}, {"date": "2017-11-13", "close": 2.53, "volume": 109317.0}, {"date": "2017-11-14", "close": 2.46, "volume": 15800.0}, {"date": "2017-11-15", "close": 2.5, "volume": 8140.0}, {"date": "2017-11-16", "close": 2.48, "volume": 6940.0}, {"date": "2017-11-17", "close": 2.48, "volume": 13234.0}, {"date": "2017-11-20", "close": 2.46, "volume": 27170.0}, {"date": "2017-11-21", "close": 2.43, "volume": 26908.0}, {"date": "2017-11-22", "close": 2.52, "volume": 9078.0}, {"date": "2017-11-24", "close": 2.43, "volume": 18742.0}, {"date": "2017-11-27", "close": 2.39, "volume": 27137.0}, {"date": "2017-11-28", "close": 2.4818, "volume": 37452.0}, {"date": "2017-11-29", "close": 2.48, "volume": 7034.0}, {"date": "2017-11-30", "close": 2.46, "volume": 11532.0}, {"date": "2017-12-01", "close": 2.49, "volume": 12445.0}, {"date": "2017-12-04", "close": 2.55, "volume": 27817.0}, {"date": "2017-12-05", "close": 2.72, "volume": 33394.0}, {"date": "2017-12-06", "close": 2.6, "volume": 17984.0}, {"date": "2017-12-07", "close": 2.78, "volume": 34167.0}, {"date": "2017-12-08", "close": 2.79, "volume": 38089.0}, {"date": "2017-12-11", "close": 2.7, "volume": 31700.0}, {"date": "2017-12-12", "close": 2.71, "volume": 15039.0}, {"date": "2017-12-13", "close": 2.78, "volume": 57805.0}, {"date": "2017-12-14", "close": 2.86, "volume": 75667.0}, {"date": "2017-12-15", "close": 2.52, "volume": 36172.0}, {"date": "2017-12-18", "close": 2.62, "volume": 41137.0}, {"date": "2017-12-19", "close": 2.5, "volume": 72157.0}, {"date": "2017-12-20", "close": 2.72, "volume": 13755.0}, {"date": "2017-12-21", "close": 2.71, "volume": 20792.0}, {"date": "2017-12-22", "close": 2.64, "volume": 16740.0}, {"date": "2017-12-26", "close": 2.63, "volume": 16663.0}, {"date": "2017-12-27", "close": 2.54, "volume": 33235.0}, {"date": "2017-12-28", "close": 2.58, "volume": 31181.0}, {"date": "2017-12-29", "close": 2.7, "volume": 80522.0}, {"date": "2018-01-02", "close": 2.62, "volume": 29086.0}, {"date": "2018-01-03", "close": 2.67, "volume": 34591.0}, {"date": "2018-01-04", "close": 2.8, "volume": 31811.0}, {"date": "2018-01-05", "close": 2.77, "volume": 17872.0}, {"date": "2018-01-08", "close": 2.68, "volume": 28165.0}, {"date": "2018-01-09", "close": 2.62, "volume": 12242.0}, {"date": "2018-01-10", "close": 2.52, "volume": 11181.0}, {"date": "2018-01-11", "close": 2.5, "volume": 56675.0}, {"date": "2018-01-12", "close": 2.3935, "volume": 48693.0}, {"date": "2018-01-16", "close": 2.5, "volume": 36378.0}, {"date": "2018-01-17", "close": 2.4, "volume": 9608.0}, {"date": "2018-01-18", "close": 2.38, "volume": 5862.0}, {"date": "2018-01-19", "close": 2.4, "volume": 9628.0}, {"date": "2018-01-22", "close": 2.2999, "volume": 26395.0}, {"date": "2018-01-23", "close": 2.2999, "volume": 16294.0}, {"date": "2018-01-24", "close": 2.3199, "volume": 17223.0}, {"date": "2018-01-25", "close": 2.46, "volume": 22682.0}, {"date": "2018-01-26", "close": 2.45, "volume": 13009.0}, {"date": "2018-01-29", "close": 2.3, "volume": 17711.0}, {"date": "2018-01-30", "close": 2.29, "volume": 7936.0}, {"date": "2018-01-31", "close": 2.29, "volume": 6829.0}, {"date": "2018-02-01", "close": 2.28, "volume": 3874.0}, {"date": "2018-02-02", "close": 2.26, "volume": 40052.0}, {"date": "2018-02-05", "close": 2.34, "volume": 17910.0}, {"date": "2018-02-06", "close": 2.32, "volume": 9701.0}, {"date": "2018-02-07", "close": 2.29, "volume": 7078.0}, {"date": "2018-02-08", "close": 2.25, "volume": 4072.0}, {"date": "2018-02-09", "close": 2.2, "volume": 31863.0}, {"date": "2018-02-12", "close": 2.23, "volume": 7593.0}, {"date": "2018-02-13", "close": 2.26, "volume": 3161.0}, {"date": "2018-02-14", "close": 2.4, "volume": 18498.0}, {"date": "2018-02-15", "close": 2.34, "volume": 13466.0}, {"date": "2018-02-16", "close": 2.4, "volume": 11032.0}, {"date": "2018-02-20", "close": 2.2999, "volume": 13821.0}, {"date": "2018-02-21", "close": 2.2946, "volume": 24049.0}, {"date": "2018-02-22", "close": 2.3, "volume": 20021.0}, {"date": "2018-02-23", "close": 2.31, "volume": 8056.0}, {"date": "2018-02-26", "close": 2.33, "volume": 16537.0}, {"date": "2018-02-27", "close": 2.29, "volume": 14218.0}, {"date": "2018-02-28", "close": 2.22, "volume": 22351.0}, {"date": "2018-03-01", "close": 2.3, "volume": 16232.0}, {"date": "2018-03-02", "close": 2.31, "volume": 8896.0}, {"date": "2018-03-05", "close": 2.33, "volume": 14412.0}, {"date": "2018-03-06", "close": 2.34, "volume": 16091.0}, {"date": "2018-03-07", "close": 2.3, "volume": 15337.0}, {"date": "2018-03-08", "close": 2.24, "volume": 6708.0}, {"date": "2018-03-09", "close": 2.26, "volume": 6020.0}, {"date": "2018-03-12", "close": 2.24, "volume": 23414.0}, {"date": "2018-03-13", "close": 2.24, "volume": 8654.0}, {"date": "2018-03-14", "close": 2.25, "volume": 11167.0}, {"date": "2018-03-15", "close": 2.35, "volume": 13845.0}, {"date": "2018-03-16", "close": 2.41, "volume": 10314.0}, {"date": "2018-03-19", "close": 2.37, "volume": 17661.0}, {"date": "2018-03-20", "close": 2.47, "volume": 24674.0}, {"date": "2018-03-21", "close": 2.92, "volume": 270682.0}, {"date": "2018-03-22", "close": 2.9, "volume": 52092.0}, {"date": "2018-03-23", "close": 2.88, "volume": 38989.0}, {"date": "2018-03-26", "close": 3.04, "volume": 77608.0}, {"date": "2018-03-27", "close": 3.01, "volume": 65153.0}, {"date": "2018-03-28", "close": 2.92, "volume": 22373.0}, {"date": "2018-03-29", "close": 2.86, "volume": 16266.0}, {"date": "2018-04-02", "close": 2.89, "volume": 41163.0}, {"date": "2018-04-03", "close": 2.96, "volume": 22716.0}, {"date": "2018-04-04", "close": 3.09, "volume": 50989.0}, {"date": "2018-04-05", "close": 3.0, "volume": 35382.0}, {"date": "2018-04-06", "close": 2.99, "volume": 8315.0}, {"date": "2018-04-09", "close": 2.97, "volume": 30706.0}, {"date": "2018-04-10", "close": 3.1, "volume": 23918.0}, {"date": "2018-04-11", "close": 3.03, "volume": 11609.0}, {"date": "2018-04-12", "close": 3.03, "volume": 11546.0}, {"date": "2018-04-13", "close": 3.0, "volume": 7853.0}, {"date": "2018-04-16", "close": 3.0, "volume": 45798.0}, {"date": "2018-04-17", "close": 3.0, "volume": 12319.0}, {"date": "2018-04-18", "close": 3.05, "volume": 15824.0}, {"date": "2018-04-19", "close": 3.055, "volume": 7938.0}, {"date": "2018-04-20", "close": 3.27, "volume": 95428.0}, {"date": "2018-04-23", "close": 3.15, "volume": 61992.0}, {"date": "2018-04-24", "close": 3.12, "volume": 22094.0}, {"date": "2018-04-25", "close": 3.15, "volume": 29767.0}, {"date": "2018-04-26", "close": 3.17, "volume": 23077.0}, {"date": "2018-04-27", "close": 3.28, "volume": 111924.0}, {"date": "2018-04-30", "close": 3.34, "volume": 37200.0}, {"date": "2018-05-01", "close": 3.29, "volume": 37273.0}, {"date": "2018-05-02", "close": 3.28, "volume": 23406.0}, {"date": "2018-05-03", "close": 3.29, "volume": 12296.0}, {"date": "2018-05-04", "close": 3.45, "volume": 53161.0}, {"date": "2018-05-07", "close": 3.4, "volume": 14861.0}, {"date": "2018-05-08", "close": 3.45, "volume": 15482.0}, {"date": "2018-05-09", "close": 3.41, "volume": 29703.0}, {"date": "2018-05-10", "close": 3.4499, "volume": 16671.0}, {"date": "2018-05-11", "close": 3.36, "volume": 72001.0}, {"date": "2018-05-14", "close": 3.48, "volume": 41370.0}, {"date": "2018-05-15", "close": 3.58, "volume": 66282.0}, {"date": "2018-05-16", "close": 3.61, "volume": 48223.0}, {"date": "2018-05-17", "close": 3.79, "volume": 52935.0}, {"date": "2018-05-18", "close": 3.82, "volume": 54169.0}, {"date": "2018-05-21", "close": 3.85, "volume": 74196.0}, {"date": "2018-05-22", "close": 3.9, "volume": 35655.0}, {"date": "2018-05-23", "close": 4.19, "volume": 101765.0}, {"date": "2018-05-24", "close": 4.02, "volume": 43404.0}, {"date": "2018-05-25", "close": 4.04, "volume": 63487.0}, {"date": "2018-05-29", "close": 4.04, "volume": 23485.0}, {"date": "2018-05-30", "close": 3.91, "volume": 47268.0}, {"date": "2018-05-31", "close": 3.68, "volume": 43047.0}, {"date": "2018-06-01", "close": 3.88, "volume": 47545.0}, {"date": "2018-06-04", "close": 3.59, "volume": 31849.0}, {"date": "2018-06-05", "close": 3.51, "volume": 23354.0}, {"date": "2018-06-06", "close": 3.61, "volume": 17346.0}, {"date": "2018-06-07", "close": 3.68, "volume": 6942.0}, {"date": "2018-06-08", "close": 3.61, "volume": 11137.0}, {"date": "2018-06-11", "close": 3.53, "volume": 12824.0}, {"date": "2018-06-12", "close": 3.44, "volume": 12759.0}, {"date": "2018-06-13", "close": 3.58, "volume": 37163.0}, {"date": "2018-06-14", "close": 3.54, "volume": 35483.0}, {"date": "2018-06-15", "close": 3.68, "volume": 31912.0}, {"date": "2018-06-18", "close": 3.66, "volume": 12129.0}, {"date": "2018-06-19", "close": 3.65, "volume": 10085.0}, {"date": "2018-06-20", "close": 3.59, "volume": 15464.0}, {"date": "2018-06-21", "close": 3.5, "volume": 8311.0}, {"date": "2018-06-22", "close": 3.56, "volume": 13691.0}, {"date": "2018-06-25", "close": 3.57, "volume": 18287.0}, {"date": "2018-06-26", "close": 3.49, "volume": 43058.0}, {"date": "2018-06-27", "close": 3.56, "volume": 17404.0}, {"date": "2018-06-28", "close": 3.6, "volume": 2555.0}, {"date": "2018-06-29", "close": 3.72, "volume": 20917.0}, {"date": "2018-07-02", "close": 3.6, "volume": 8347.0}, {"date": "2018-07-03", "close": 3.66, "volume": 2700.0}, {"date": "2018-07-05", "close": 3.56, "volume": 9040.0}, {"date": "2018-07-06", "close": 3.66, "volume": 10893.0}, {"date": "2018-07-09", "close": 3.64, "volume": 22688.0}, {"date": "2018-07-10", "close": 3.48, "volume": 16582.0}, {"date": "2018-07-11", "close": 3.42, "volume": 19160.0}, {"date": "2018-07-12", "close": 3.4281, "volume": 9632.0}, {"date": "2018-07-13", "close": 3.42, "volume": 3722.0}, {"date": "2018-07-16", "close": 3.46, "volume": 405.0}, {"date": "2018-07-17", "close": 3.41, "volume": 17845.0}, {"date": "2018-07-18", "close": 3.4, "volume": 9348.0}, {"date": "2018-07-19", "close": 3.37, "volume": 9593.0}, {"date": "2018-07-20", "close": 3.44, "volume": 10194.0}, {"date": "2018-07-23", "close": 3.38, "volume": 852.0}, {"date": "2018-07-24", "close": 3.35, "volume": 7687.0}, {"date": "2018-07-25", "close": 3.4, "volume": 8033.0}, {"date": "2018-07-26", "close": 3.398, "volume": 4269.0}, {"date": "2018-07-27", "close": 3.28, "volume": 4644.0}, {"date": "2018-07-30", "close": 3.34, "volume": 4260.0}, {"date": "2018-07-31", "close": 3.31, "volume": 4014.0}, {"date": "2018-08-01", "close": 3.36, "volume": 1286.0}, {"date": "2018-08-02", "close": 3.32, "volume": 7282.0}, {"date": "2018-08-03", "close": 3.25, "volume": 5327.0}, {"date": "2018-08-06", "close": 3.25, "volume": 9651.0}, {"date": "2018-08-07", "close": 3.38, "volume": 1810.0}, {"date": "2018-08-08", "close": 3.24, "volume": 2847.0}, {"date": "2018-08-09", "close": 3.33, "volume": 7205.0}, {"date": "2018-08-10", "close": 3.5, "volume": 17924.0}, {"date": "2018-08-13", "close": 3.32, "volume": 15364.0}, {"date": "2018-08-14", "close": 3.4, "volume": 16276.0}, {"date": "2018-08-15", "close": 3.4, "volume": 6192.0}, {"date": "2018-08-16", "close": 3.28, "volume": 10774.0}, {"date": "2018-08-17", "close": 3.25, "volume": 7597.0}, {"date": "2018-08-20", "close": 3.33, "volume": 19428.0}, {"date": "2018-08-21", "close": 3.26, "volume": 25373.0}, {"date": "2018-08-22", "close": 3.25, "volume": 3232.0}, {"date": "2018-08-23", "close": 3.29, "volume": 1712.0}, {"date": "2018-08-24", "close": 3.25, "volume": 8628.0}, {"date": "2018-08-27", "close": 3.26, "volume": 11055.0}, {"date": "2018-08-28", "close": 3.18, "volume": 9109.0}, {"date": "2018-08-29", "close": 3.2, "volume": 5618.0}, {"date": "2018-08-30", "close": 3.1, "volume": 10918.0}, {"date": "2018-08-31", "close": 3.09, "volume": 28203.0}, {"date": "2018-09-04", "close": 3.09, "volume": 9516.0}, {"date": "2018-09-05", "close": 3.09, "volume": 13374.0}, {"date": "2018-09-06", "close": 3.09, "volume": 11510.0}, {"date": "2018-09-07", "close": 3.08, "volume": 10227.0}, {"date": "2018-09-10", "close": 3.11, "volume": 5677.0}, {"date": "2018-09-11", "close": 3.09, "volume": 7291.0}, {"date": "2018-09-12", "close": 3.25, "volume": 2680.0}, {"date": "2018-09-13", "close": 3.25, "volume": 3026.0}, {"date": "2018-09-14", "close": 3.17, "volume": 6256.0}, {"date": "2018-09-17", "close": 3.17, "volume": 4838.0}, {"date": "2018-09-18", "close": 3.06, "volume": 10919.0}, {"date": "2018-09-19", "close": 3.2, "volume": 57622.0}, {"date": "2018-09-20", "close": 3.22, "volume": 19359.0}, {"date": "2018-09-21", "close": 3.04, "volume": 49357.0}, {"date": "2018-09-24", "close": 3.03, "volume": 22794.0}, {"date": "2018-09-25", "close": 3.06, "volume": 18023.0}, {"date": "2018-09-26", "close": 3.01, "volume": 14429.0}, {"date": "2018-09-27", "close": 3.175, "volume": 4909.0}, {"date": "2018-09-28", "close": 3.15, "volume": 2635.0}, {"date": "2018-10-01", "close": 3.12, "volume": 4085.0}, {"date": "2018-10-02", "close": 3.2, "volume": 4086.0}, {"date": "2018-10-03", "close": 3.24, "volume": 12197.0}, {"date": "2018-10-04", "close": 3.05, "volume": 4662.0}, {"date": "2018-10-05", "close": 3.15, "volume": 15797.0}, {"date": "2018-10-08", "close": 3.06, "volume": 3337.0}, {"date": "2018-10-09", "close": 3.1, "volume": 3098.0}, {"date": "2018-10-10", "close": 3.07, "volume": 6622.0}, {"date": "2018-10-11", "close": 3.03, "volume": 10479.0}, {"date": "2018-10-12", "close": 3.03, "volume": 9824.0}, {"date": "2018-10-15", "close": 3.11, "volume": 6947.0}, {"date": "2018-10-16", "close": 3.28, "volume": 14121.0}, {"date": "2018-10-17", "close": 3.34, "volume": 34443.0}, {"date": "2018-10-18", "close": 3.39, "volume": 7806.0}, {"date": "2018-10-19", "close": 3.37, "volume": 4947.0}, {"date": "2018-10-22", "close": 3.7, "volume": 59247.0}, {"date": "2018-10-23", "close": 3.66, "volume": 21363.0}, {"date": "2018-10-24", "close": 3.65, "volume": 44726.0}, {"date": "2018-10-25", "close": 3.61, "volume": 13703.0}, {"date": "2018-10-26", "close": 3.61, "volume": 7411.0}, {"date": "2018-10-29", "close": 3.6148, "volume": 3684.0}, {"date": "2018-10-30", "close": 3.565, "volume": 2139.0}, {"date": "2018-10-31", "close": 3.55, "volume": 10067.0}, {"date": "2018-11-01", "close": 3.48, "volume": 5713.0}, {"date": "2018-11-02", "close": 3.49, "volume": 19646.0}, {"date": "2018-11-05", "close": 3.5, "volume": 12692.0}, {"date": "2018-11-06", "close": 3.5824, "volume": 3078.0}, {"date": "2018-11-07", "close": 3.73, "volume": 5099.0}, {"date": "2018-11-08", "close": 3.72, "volume": 13754.0}, {"date": "2018-11-09", "close": 3.69, "volume": 9700.0}, {"date": "2018-11-12", "close": 3.65, "volume": 17797.0}, {"date": "2018-11-13", "close": 3.57, "volume": 16427.0}, {"date": "2018-11-14", "close": 3.61, "volume": 32155.0}, {"date": "2018-11-15", "close": 3.95, "volume": 99078.0}, {"date": "2018-11-16", "close": 3.76, "volume": 5358.0}, {"date": "2018-11-19", "close": 3.85, "volume": 36567.0}, {"date": "2018-11-20", "close": 3.71, "volume": 8750.0}, {"date": "2018-11-21", "close": 3.74, "volume": 7795.0}, {"date": "2018-11-23", "close": 3.52, "volume": 252.0}, {"date": "2018-11-26", "close": 3.653, "volume": 7545.0}, {"date": "2018-11-27", "close": 3.71, "volume": 24150.0}, {"date": "2018-11-28", "close": 3.95, "volume": 7194.0}, {"date": "2018-11-29", "close": 4.0, "volume": 17471.0}, {"date": "2018-11-30", "close": 3.71, "volume": 23342.0}, {"date": "2018-12-03", "close": 3.85, "volume": 8013.0}, {"date": "2018-12-04", "close": 3.99, "volume": 9947.0}, {"date": "2018-12-06", "close": 3.84, "volume": 15860.0}, {"date": "2018-12-07", "close": 3.85, "volume": 23249.0}, {"date": "2018-12-10", "close": 3.8, "volume": 6682.0}, {"date": "2018-12-11", "close": 3.8, "volume": 13626.0}, {"date": "2018-12-12", "close": 3.7238, "volume": 1395.0}, {"date": "2018-12-13", "close": 3.6799, "volume": 16710.0}, {"date": "2018-12-14", "close": 3.5, "volume": 9908.0}, {"date": "2018-12-17", "close": 3.5, "volume": 23899.0}, {"date": "2018-12-18", "close": 3.4, "volume": 2248.0}, {"date": "2018-12-19", "close": 3.34, "volume": 20119.0}, {"date": "2018-12-20", "close": 3.27, "volume": 12338.0}, {"date": "2018-12-21", "close": 3.51, "volume": 6196.0}, {"date": "2018-12-24", "close": 3.46, "volume": 2175.0}, {"date": "2018-12-26", "close": 3.25, "volume": 1807.0}, {"date": "2018-12-27", "close": 3.32, "volume": 7409.0}, {"date": "2018-12-28", "close": 3.54, "volume": 10904.0}, {"date": "2018-12-31", "close": 3.63, "volume": 21475.0}, {"date": "2019-01-02", "close": 3.7, "volume": 3944.0}, {"date": "2019-01-03", "close": 3.78, "volume": 1011.0}, {"date": "2019-01-04", "close": 3.65, "volume": 4990.0}, {"date": "2019-01-07", "close": 3.6625, "volume": 4566.0}, {"date": "2019-01-08", "close": 3.55, "volume": 4787.0}, {"date": "2019-01-09", "close": 3.7284, "volume": 6182.0}, {"date": "2019-01-10", "close": 3.54, "volume": 1634.0}, {"date": "2019-01-11", "close": 3.62, "volume": 2392.0}, {"date": "2019-01-14", "close": 3.76, "volume": 8417.0}, {"date": "2019-01-15", "close": 3.7715, "volume": 6669.0}, {"date": "2019-01-16", "close": 3.8, "volume": 8994.0}, {"date": "2019-01-17", "close": 3.77, "volume": 8110.0}, {"date": "2019-01-18", "close": 3.65, "volume": 2357.0}, {"date": "2019-01-22", "close": 3.85, "volume": 154182.0}, {"date": "2019-01-23", "close": 3.894, "volume": 64971.0}, {"date": "2019-01-24", "close": 3.9495, "volume": 32307.0}, {"date": "2019-01-25", "close": 3.74, "volume": 21352.0}, {"date": "2019-01-28", "close": 3.95, "volume": 9015.0}, {"date": "2019-01-29", "close": 3.86, "volume": 9596.0}, {"date": "2019-01-30", "close": 3.75, "volume": 5463.0}, {"date": "2019-01-31", "close": 3.815, "volume": 7352.0}, {"date": "2019-02-01", "close": 3.74, "volume": 13127.0}, {"date": "2019-02-04", "close": 3.98, "volume": 50191.0}, {"date": "2019-02-05", "close": 3.88, "volume": 19249.0}, {"date": "2019-02-06", "close": 3.9, "volume": 24014.0}, {"date": "2019-02-07", "close": 3.92, "volume": 6296.0}, {"date": "2019-02-08", "close": 3.82, "volume": 18890.0}, {"date": "2019-02-11", "close": 3.8, "volume": 8419.0}, {"date": "2019-02-12", "close": 3.837, "volume": 10143.0}, {"date": "2019-02-13", "close": 3.92, "volume": 3135.0}, {"date": "2019-02-14", "close": 3.85, "volume": 5229.0}, {"date": "2019-02-15", "close": 3.78, "volume": 6464.0}, {"date": "2019-02-19", "close": 3.84, "volume": 3992.0}, {"date": "2019-02-20", "close": 3.9, "volume": 118800.0}, {"date": "2019-02-21", "close": 3.9, "volume": 4831.0}, {"date": "2019-02-22", "close": 3.8, "volume": 4077.0}, {"date": "2019-02-25", "close": 3.9, "volume": 7034.0}, {"date": "2019-02-26", "close": 3.81, "volume": 3273.0}, {"date": "2019-02-27", "close": 3.86, "volume": 1662.0}, {"date": "2019-02-28", "close": 3.98, "volume": 7869.0}, {"date": "2019-03-01", "close": 3.95, "volume": 16657.0}, {"date": "2019-03-04", "close": 3.88, "volume": 3437.0}, {"date": "2019-03-05", "close": 3.93, "volume": 5274.0}, {"date": "2019-03-06", "close": 3.99, "volume": 13616.0}, {"date": "2019-03-07", "close": 4.0888, "volume": 52633.0}, {"date": "2019-03-08", "close": 3.96, "volume": 919586.0}, {"date": "2019-03-11", "close": 4.01, "volume": 151103.0}, {"date": "2019-03-12", "close": 3.95, "volume": 32789.0}, {"date": "2019-03-13", "close": 3.9, "volume": 7667.0}, {"date": "2019-03-14", "close": 3.9, "volume": 3478.0}, {"date": "2019-03-15", "close": 3.99, "volume": 14159.0}, {"date": "2019-03-18", "close": 3.78, "volume": 17943.0}, {"date": "2019-03-19", "close": 3.7, "volume": 9013.0}, {"date": "2019-03-20", "close": 3.78, "volume": 9770.0}, {"date": "2019-03-21", "close": 3.95, "volume": 27035.0}, {"date": "2019-03-22", "close": 3.97, "volume": 15889.0}, {"date": "2019-03-25", "close": 3.9568, "volume": 3208.0}, {"date": "2019-03-26", "close": 3.8408, "volume": 3279.0}, {"date": "2019-03-27", "close": 3.84, "volume": 7518.0}, {"date": "2019-03-28", "close": 3.98, "volume": 37094.0}, {"date": "2019-03-29", "close": 3.99, "volume": 43308.0}, {"date": "2019-04-01", "close": 4.0, "volume": 21482.0}, {"date": "2019-04-02", "close": 4.0, "volume": 16450.0}, {"date": "2019-04-03", "close": 4.1, "volume": 22250.0}, {"date": "2019-04-04", "close": 4.0, "volume": 22163.0}, {"date": "2019-04-05", "close": 4.0, "volume": 53222.0}, {"date": "2019-04-08", "close": 4.0402, "volume": 3444.0}, {"date": "2019-04-09", "close": 3.96, "volume": 2109.0}, {"date": "2019-04-10", "close": 3.95, "volume": 2695.0}, {"date": "2019-04-11", "close": 3.8773, "volume": 1576.0}, {"date": "2019-04-12", "close": 3.9597, "volume": 865.0}, {"date": "2019-04-15", "close": 3.89, "volume": 10264.0}, {"date": "2019-04-16", "close": 3.89, "volume": 2531.0}, {"date": "2019-04-17", "close": 3.8586, "volume": 10956.0}, {"date": "2019-04-18", "close": 3.99, "volume": 895.0}, {"date": "2019-04-22", "close": 3.83, "volume": 2944.0}, {"date": "2019-04-23", "close": 3.8894, "volume": 2070.0}, {"date": "2019-04-24", "close": 3.97, "volume": 2822.0}, {"date": "2019-04-25", "close": 3.78, "volume": 3275.0}, {"date": "2019-04-26", "close": 3.8405, "volume": 1245.0}, {"date": "2019-04-29", "close": 3.8761, "volume": 4657.0}, {"date": "2019-04-30", "close": 3.7969, "volume": 1925.0}, {"date": "2019-05-01", "close": 3.76, "volume": 3490.0}, {"date": "2019-05-02", "close": 3.81, "volume": 398.0}, {"date": "2019-05-03", "close": 3.81, "volume": null}, {"date": "2019-05-06", "close": 3.7, "volume": 9775.0}, {"date": "2019-05-07", "close": 3.7199, "volume": 6448.0}, {"date": "2019-05-08", "close": 3.6577, "volume": 551.0}, {"date": "2019-05-09", "close": 3.56, "volume": 365.0}, {"date": "2019-05-10", "close": 3.43, "volume": 19247.0}, {"date": "2019-05-13", "close": 3.5195, "volume": 2182.0}, {"date": "2019-05-14", "close": 3.5112, "volume": 3140.0}, {"date": "2019-05-15", "close": 3.48, "volume": 5107.0}, {"date": "2019-05-16", "close": 3.485, "volume": 1717.0}, {"date": "2019-05-17", "close": 3.465, "volume": 3539.0}, {"date": "2019-05-20", "close": 3.46, "volume": 1392.0}, {"date": "2019-05-21", "close": 3.43, "volume": 5489.0}, {"date": "2019-05-22", "close": 3.4, "volume": 2989.0}, {"date": "2019-05-23", "close": 3.49, "volume": 7813.0}, {"date": "2019-05-24", "close": 3.8, "volume": 31372.0}, {"date": "2019-05-28", "close": 3.78, "volume": 13697.0}, {"date": "2019-05-29", "close": 3.78, "volume": null}, {"date": "2019-05-30", "close": 3.62, "volume": 2420.0}, {"date": "2019-05-31", "close": 3.57, "volume": 830.0}, {"date": "2019-06-03", "close": 3.43, "volume": 13979.0}, {"date": "2019-06-04", "close": 3.45, "volume": 13836.0}, {"date": "2019-06-05", "close": 3.44, "volume": 5377.0}, {"date": "2019-06-06", "close": 3.41, "volume": 983.0}, {"date": "2019-06-07", "close": 3.4, "volume": 318.0}, {"date": "2019-06-10", "close": 3.54, "volume": 1272.0}, {"date": "2019-06-11", "close": 3.76, "volume": 3212.0}, {"date": "2019-06-12", "close": 3.4, "volume": 2232.0}, {"date": "2019-06-13", "close": 3.6574, "volume": 5765.0}, {"date": "2019-06-14", "close": 3.5, "volume": 4446.0}, {"date": "2019-06-17", "close": 3.41, "volume": 425.0}, {"date": "2019-06-18", "close": 3.54, "volume": 874.0}, {"date": "2019-06-19", "close": 3.52, "volume": 1760.0}, {"date": "2019-06-20", "close": 3.63, "volume": 2269.0}, {"date": "2019-06-21", "close": 3.55, "volume": 2351.0}, {"date": "2019-06-24", "close": 3.66, "volume": 5208.0}, {"date": "2019-06-25", "close": 3.68, "volume": 1053.0}, {"date": "2019-06-26", "close": 3.65, "volume": 3794.0}, {"date": "2019-06-27", "close": 3.6152, "volume": 1810.0}, {"date": "2019-06-28", "close": 3.75, "volume": 9840.0}, {"date": "2019-07-01", "close": 3.57, "volume": 3512.0}, {"date": "2019-07-02", "close": 3.69, "volume": 1294.0}, {"date": "2019-07-03", "close": 3.75, "volume": 1073.0}, {"date": "2019-07-05", "close": 3.46, "volume": 1824.0}, {"date": "2019-07-08", "close": 3.7, "volume": 1126.0}, {"date": "2019-07-09", "close": 3.6324, "volume": 5269.0}, {"date": "2019-07-10", "close": 3.75, "volume": 2190.0}, {"date": "2019-07-11", "close": 3.75, "volume": 1513.0}, {"date": "2019-07-12", "close": 3.56, "volume": 2155.0}, {"date": "2019-07-15", "close": 3.43, "volume": 6784.0}, {"date": "2019-07-16", "close": 3.5, "volume": 2437.0}, {"date": "2019-07-17", "close": 3.4, "volume": 742.0}, {"date": "2019-07-18", "close": 3.41, "volume": 1275.0}, {"date": "2019-07-19", "close": 3.43, "volume": 14819.0}, {"date": "2019-07-22", "close": 3.452, "volume": 546.0}, {"date": "2019-07-23", "close": 3.43, "volume": 1063.0}, {"date": "2019-07-24", "close": 3.37, "volume": 1278.0}, {"date": "2019-07-25", "close": 3.3768, "volume": 2170.0}, {"date": "2019-07-26", "close": 3.35, "volume": 3486.0}, {"date": "2019-07-29", "close": 3.25, "volume": 6878.0}, {"date": "2019-07-30", "close": 3.39, "volume": 8194.0}, {"date": "2019-07-31", "close": 3.24, "volume": 13113.0}, {"date": "2019-08-01", "close": 3.2, "volume": 7255.0}, {"date": "2019-08-02", "close": 3.2, "volume": 1668.0}, {"date": "2019-08-05", "close": 3.1, "volume": 5218.0}, {"date": "2019-08-06", "close": 3.17, "volume": 489.0}, {"date": "2019-08-07", "close": 3.1, "volume": 2517.0}, {"date": "2019-08-08", "close": 3.0, "volume": 7217.0}, {"date": "2019-08-09", "close": 2.94, "volume": 12393.0}, {"date": "2019-08-12", "close": 2.88, "volume": 6266.0}, {"date": "2019-08-13", "close": 2.6025, "volume": 37297.0}, {"date": "2019-08-14", "close": 2.658, "volume": 9246.0}, {"date": "2019-08-15", "close": 2.63, "volume": 1526.0}, {"date": "2019-08-16", "close": 2.55, "volume": 3000.0}, {"date": "2019-08-19", "close": 2.6, "volume": 1119.0}, {"date": "2019-08-20", "close": 2.6, "volume": 2497.0}, {"date": "2019-08-21", "close": 2.85, "volume": 3027.0}, {"date": "2019-08-22", "close": 2.64, "volume": 534.0}, {"date": "2019-08-23", "close": 2.68, "volume": 6806.0}, {"date": "2019-08-26", "close": 2.7485, "volume": 1761.0}, {"date": "2019-08-27", "close": 2.7485, "volume": null}, {"date": "2019-08-28", "close": 2.73, "volume": 3624.0}, {"date": "2019-08-29", "close": 2.66, "volume": 9095.0}, {"date": "2019-08-30", "close": 2.67, "volume": 641.0}, {"date": "2019-09-03", "close": 2.705, "volume": 342.0}, {"date": "2019-09-04", "close": 2.731, "volume": 1405.0}, {"date": "2019-09-05", "close": 2.71, "volume": 1298.0}, {"date": "2019-09-06", "close": 2.95, "volume": 39720.0}, {"date": "2019-09-09", "close": 2.98, "volume": 16137.0}, {"date": "2019-09-10", "close": 3.15, "volume": 5934.0}, {"date": "2019-09-11", "close": 3.0, "volume": 7781.0}, {"date": "2019-09-12", "close": 2.725, "volume": 22836.0}, {"date": "2019-09-13", "close": 2.66, "volume": 11607.0}, {"date": "2019-09-16", "close": 2.65, "volume": 41834.0}, {"date": "2019-09-17", "close": 2.62, "volume": 17125.0}, {"date": "2019-09-18", "close": 2.55, "volume": 12242.0}, {"date": "2019-09-19", "close": 2.54, "volume": 7436.0}, {"date": "2019-09-20", "close": 2.52, "volume": 39782.0}, {"date": "2019-09-23", "close": 2.37, "volume": 4580.0}, {"date": "2019-09-24", "close": 2.2, "volume": 9841.0}, {"date": "2019-09-25", "close": 2.11, "volume": 16183.0}, {"date": "2019-09-26", "close": 2.3, "volume": 33379.0}, {"date": "2019-09-27", "close": 2.31, "volume": 6763.0}, {"date": "2019-09-30", "close": 2.38, "volume": 3235.0}, {"date": "2019-10-01", "close": 2.53, "volume": 10526.0}, {"date": "2019-10-02", "close": 2.37, "volume": 15266.0}, {"date": "2019-10-03", "close": 2.49, "volume": 4921.0}, {"date": "2019-10-04", "close": 2.3, "volume": 5989.0}, {"date": "2019-10-07", "close": 2.23, "volume": 2709.0}, {"date": "2019-10-08", "close": 2.3088, "volume": 1749.0}, {"date": "2019-10-09", "close": 2.24, "volume": 3167.0}, {"date": "2019-10-10", "close": 2.49, "volume": 21346.0}, {"date": "2019-10-11", "close": 2.6293, "volume": 5987.0}, {"date": "2019-10-14", "close": 2.59, "volume": 14373.0}, {"date": "2019-10-15", "close": 2.48, "volume": 20435.0}, {"date": "2019-10-16", "close": 2.535, "volume": 2986.0}, {"date": "2019-10-17", "close": 2.7, "volume": 3925.0}, {"date": "2019-10-18", "close": 2.5, "volume": 3099.0}, {"date": "2019-10-21", "close": 2.54, "volume": 3086.0}, {"date": "2019-10-22", "close": 2.6218, "volume": 626.0}, {"date": "2019-10-23", "close": 2.63, "volume": 2002.0}, {"date": "2019-10-24", "close": 2.65, "volume": 2931.0}, {"date": "2019-10-25", "close": 2.635, "volume": 1615.0}, {"date": "2019-10-28", "close": 2.6, "volume": 6521.0}, {"date": "2019-10-29", "close": 2.74, "volume": 1239.0}, {"date": "2019-10-30", "close": 2.53, "volume": 634.0}, {"date": "2019-10-31", "close": 2.67, "volume": 1460.0}, {"date": "2019-11-01", "close": 2.55, "volume": 10198.0}, {"date": "2019-11-04", "close": 2.4773, "volume": 3520.0}, {"date": "2019-11-05", "close": 2.5, "volume": 3464.0}, {"date": "2019-11-06", "close": 2.4723, "volume": 2242.0}, {"date": "2019-11-07", "close": 2.46, "volume": 778.0}, {"date": "2019-11-08", "close": 2.408, "volume": 9184.0}, {"date": "2019-11-11", "close": 2.48, "volume": 14241.0}, {"date": "2019-11-12", "close": 2.37, "volume": 3070.0}, {"date": "2019-11-13", "close": 2.28, "volume": 3745.0}, {"date": "2019-11-14", "close": 2.24, "volume": 9098.0}, {"date": "2019-11-15", "close": 2.205, "volume": 22449.0}, {"date": "2019-11-18", "close": 2.18, "volume": 4064.0}, {"date": "2019-11-19", "close": 2.5, "volume": 18619.0}, {"date": "2019-11-20", "close": 2.3, "volume": 15125.0}, {"date": "2019-11-21", "close": 2.33, "volume": 2471.0}, {"date": "2019-11-22", "close": 2.25, "volume": 4931.0}, {"date": "2019-11-25", "close": 2.3, "volume": 11700.0}, {"date": "2019-11-26", "close": 2.3, "volume": 22650.0}, {"date": "2019-11-27", "close": 2.395, "volume": 7449.0}, {"date": "2019-11-29", "close": 2.4, "volume": 2393.0}, {"date": "2019-12-02", "close": 2.4, "volume": 692.0}, {"date": "2019-12-03", "close": 2.39, "volume": 1946.0}, {"date": "2019-12-04", "close": 2.29, "volume": 12669.0}, {"date": "2019-12-05", "close": 2.21, "volume": 26094.0}, {"date": "2019-12-06", "close": 2.25, "volume": 41385.0}, {"date": "2019-12-09", "close": 2.37, "volume": 11463.0}, {"date": "2019-12-10", "close": 2.29, "volume": 19801.0}, {"date": "2019-12-11", "close": 2.23, "volume": 33664.0}, {"date": "2019-12-12", "close": 2.21, "volume": 41344.0}, {"date": "2019-12-13", "close": 2.18, "volume": 42267.0}, {"date": "2019-12-16", "close": 2.19, "volume": 70917.0}, {"date": "2019-12-17", "close": 2.25, "volume": 54800.0}, {"date": "2019-12-18", "close": 2.18, "volume": 44652.0}, {"date": "2019-12-19", "close": 2.2, "volume": 62082.0}, {"date": "2019-12-20", "close": 2.4, "volume": 55837.0}, {"date": "2019-12-23", "close": 2.23, "volume": 10055.0}, {"date": "2019-12-24", "close": 2.32, "volume": 7048.0}, {"date": "2019-12-26", "close": 2.22, "volume": 42072.0}, {"date": "2019-12-27", "close": 2.26, "volume": 24925.0}, {"date": "2019-12-30", "close": 2.0928, "volume": 86785.0}, {"date": "2019-12-31", "close": 2.12, "volume": 35542.0}, {"date": "2020-01-02", "close": 2.1562, "volume": 34408.0}, {"date": "2020-01-03", "close": 2.08, "volume": 9849.0}, {"date": "2020-01-06", "close": 2.1, "volume": 7938.0}, {"date": "2020-01-07", "close": 2.1281, "volume": 14459.0}, {"date": "2020-01-08", "close": 2.2, "volume": 38232.0}, {"date": "2020-01-09", "close": 2.1, "volume": 7338.0}, {"date": "2020-01-10", "close": 2.1348, "volume": 20912.0}, {"date": "2020-01-13", "close": 2.11, "volume": 9553.0}, {"date": "2020-01-14", "close": 2.11, "volume": 4072.0}, {"date": "2020-01-15", "close": 2.13, "volume": 4165.0}, {"date": "2020-01-16", "close": 2.1, "volume": 8176.0}, {"date": "2020-01-17", "close": 2.1, "volume": 8089.0}, {"date": "2020-01-21", "close": 2.1, "volume": 14648.0}, {"date": "2020-01-22", "close": 2.15, "volume": 63489.0}, {"date": "2020-01-23", "close": 2.15, "volume": 4428.0}, {"date": "2020-01-24", "close": 2.1384, "volume": 65589.0}, {"date": "2020-01-27", "close": 2.11, "volume": 6297.0}, {"date": "2020-01-28", "close": 2.08, "volume": 23061.0}, {"date": "2020-01-29", "close": 2.085, "volume": 23346.0}, {"date": "2020-01-30", "close": 2.06, "volume": 2226.0}, {"date": "2020-01-31", "close": 2.115, "volume": 10611.0}, {"date": "2020-02-03", "close": 2.1, "volume": 26991.0}, {"date": "2020-02-04", "close": 2.07, "volume": 12150.0}, {"date": "2020-02-05", "close": 2.09, "volume": 4881.0}, {"date": "2020-02-06", "close": 2.08, "volume": 533.0}, {"date": "2020-02-07", "close": 2.08, "volume": 3063.0}, {"date": "2020-02-10", "close": 2.07, "volume": 2993.0}, {"date": "2020-02-11", "close": 2.099, "volume": 4903.0}, {"date": "2020-02-12", "close": 2.03, "volume": 11539.0}, {"date": "2020-02-13", "close": 2.06, "volume": 14320.0}, {"date": "2020-02-14", "close": 1.92, "volume": 12471.0}, {"date": "2020-02-18", "close": 2.0, "volume": 4713.0}, {"date": "2020-02-19", "close": 2.0, "volume": 30513.0}, {"date": "2020-02-20", "close": 2.04, "volume": 8321.0}, {"date": "2020-02-21", "close": 2.02, "volume": 3493.0}, {"date": "2020-02-24", "close": 1.9703, "volume": 19327.0}, {"date": "2020-02-25", "close": 2.04, "volume": 839.0}, {"date": "2020-02-26", "close": 2.0, "volume": 1418.0}, {"date": "2020-02-27", "close": 2.095, "volume": 4883.0}, {"date": "2020-02-28", "close": 2.0, "volume": 22119.0}, {"date": "2020-03-02", "close": 2.02, "volume": 9880.0}, {"date": "2020-03-03", "close": 2.025, "volume": 1168.0}, {"date": "2020-03-04", "close": 2.15, "volume": 32896.0}, {"date": "2020-03-05", "close": 2.01, "volume": 2381.0}, {"date": "2020-03-06", "close": 2.02, "volume": 26821.0}, {"date": "2020-03-09", "close": 1.9, "volume": 9799.0}, {"date": "2020-03-10", "close": 1.9, "volume": 12671.0}, {"date": "2020-03-11", "close": 1.85, "volume": 316.0}, {"date": "2020-03-12", "close": 1.81, "volume": 5801.0}, {"date": "2020-03-13", "close": 1.41, "volume": 32830.0}, {"date": "2020-03-16", "close": 1.35, "volume": 10927.0}, {"date": "2020-03-17", "close": 1.15, "volume": 25739.0}, {"date": "2020-03-18", "close": 1.1, "volume": 124.0}, {"date": "2020-03-19", "close": 1.18, "volume": 23334.0}, {"date": "2020-03-20", "close": 1.16, "volume": 2192.0}, {"date": "2020-03-23", "close": 1.14, "volume": 10145.0}, {"date": "2020-03-24", "close": 1.15, "volume": 1693.0}, {"date": "2020-03-25", "close": 1.15, "volume": 7710.0}, {"date": "2020-03-26", "close": 1.1168, "volume": 21606.0}, {"date": "2020-03-27", "close": 1.01, "volume": 10241.0}, {"date": "2020-03-30", "close": 0.95, "volume": 6049.0}, {"date": "2020-03-31", "close": 0.93, "volume": 27365.0}, {"date": "2020-04-01", "close": 0.95, "volume": 32921.0}, {"date": "2020-04-02", "close": 0.91, "volume": 24553.0}, {"date": "2020-04-03", "close": 0.928, "volume": 8713.0}, {"date": "2020-04-06", "close": 0.9, "volume": 17948.0}, {"date": "2020-04-07", "close": 0.9228, "volume": 20493.0}, {"date": "2020-04-08", "close": 1.03, "volume": 24011.0}, {"date": "2020-04-09", "close": 1.05, "volume": 41397.0}, {"date": "2020-04-13", "close": 1.05, "volume": 4593.0}, {"date": "2020-04-14", "close": 0.9374, "volume": 27975.0}, {"date": "2020-04-15", "close": 0.98, "volume": 9085.0}, {"date": "2020-04-16", "close": 0.95, "volume": 53481.0}, {"date": "2020-04-17", "close": 0.9455, "volume": 106213.0}, {"date": "2020-04-20", "close": 1.0, "volume": 765939.0}, {"date": "2020-04-21", "close": 1.0058, "volume": 339285.0}, {"date": "2020-04-22", "close": 0.98, "volume": 250888.0}, {"date": "2020-04-23", "close": 1.02, "volume": 210801.0}, {"date": "2020-04-24", "close": 1.02, "volume": 76842.0}, {"date": "2020-04-27", "close": 1.02, "volume": 81490.0}, {"date": "2020-04-28", "close": 0.9704, "volume": 59190.0}, {"date": "2020-04-29", "close": 1.0, "volume": 112733.0}, {"date": "2020-04-30", "close": 1.02, "volume": 151327.0}, {"date": "2020-05-01", "close": 1.0299, "volume": 49316.0}, {"date": "2020-05-04", "close": 1.0699, "volume": 377195.0}, {"date": "2020-05-05", "close": 1.01, "volume": 73576.0}, {"date": "2020-05-06", "close": 0.95, "volume": 208951.0}, {"date": "2020-05-07", "close": 0.98, "volume": 971656.0}, {"date": "2020-05-08", "close": 0.9734, "volume": 183866.0}, {"date": "2020-05-11", "close": 0.9392, "volume": 88075.0}, {"date": "2020-05-12", "close": 0.9298, "volume": 53680.0}, {"date": "2020-05-13", "close": 0.9, "volume": 136182.0}, {"date": "2020-05-14", "close": 0.87, "volume": 93921.0}, {"date": "2020-05-15", "close": 0.82, "volume": 170101.0}, {"date": "2020-05-18", "close": 0.8848, "volume": 134360.0}, {"date": "2020-05-19", "close": 0.92, "volume": 77444.0}, {"date": "2020-05-20", "close": 0.91, "volume": 73135.0}, {"date": "2020-05-21", "close": 0.9112, "volume": 33253.0}, {"date": "2020-05-22", "close": 0.8745, "volume": 61689.0}, {"date": "2020-05-26", "close": 0.858, "volume": 79341.0}, {"date": "2020-05-27", "close": 0.86, "volume": 69066.0}, {"date": "2020-05-28", "close": 0.86, "volume": 31811.0}, {"date": "2020-05-29", "close": 0.66, "volume": 1066252.0}, {"date": "2020-06-01", "close": 0.7, "volume": 305387.0}, {"date": "2020-06-02", "close": 0.72, "volume": 118191.0}, {"date": "2020-06-03", "close": 0.77, "volume": 94995.0}, {"date": "2020-06-04", "close": 0.77, "volume": 201605.0}, {"date": "2020-06-05", "close": 0.78, "volume": 521725.0}, {"date": "2020-06-08", "close": 0.8901, "volume": 378970.0}, {"date": "2020-06-09", "close": 0.72, "volume": 539355.0}, {"date": "2020-06-10", "close": 0.75, "volume": 237897.0}, {"date": "2020-06-11", "close": 0.71, "volume": 105537.0}, {"date": "2020-06-12", "close": 0.7262, "volume": 96195.0}, {"date": "2020-06-15", "close": 0.7426, "volume": 58816.0}, {"date": "2020-06-16", "close": 0.7695, "volume": 65755.0}, {"date": "2020-06-17", "close": 0.813, "volume": 98472.0}, {"date": "2020-06-18", "close": 0.8138, "volume": 90875.0}, {"date": "2020-06-19", "close": 0.71, "volume": 108308.0}, {"date": "2020-06-22", "close": 0.7493, "volume": 34173.0}, {"date": "2020-06-23", "close": 0.7454, "volume": 46850.0}, {"date": "2020-06-24", "close": 0.7236, "volume": 17938.0}, {"date": "2020-06-25", "close": 0.728, "volume": 23188.0}, {"date": "2020-06-26", "close": 0.715, "volume": 11399.0}, {"date": "2020-06-29", "close": 0.7, "volume": 37241.0}, {"date": "2020-06-30", "close": 0.7, "volume": 6975.0}, {"date": "2020-07-01", "close": 0.705, "volume": 29387.0}, {"date": "2020-07-02", "close": 0.7253, "volume": 18303.0}, {"date": "2020-07-06", "close": 0.7278, "volume": 8180.0}, {"date": "2020-07-07", "close": 0.7253, "volume": 3768.0}, {"date": "2020-07-08", "close": 0.7495, "volume": 9223.0}, {"date": "2020-07-09", "close": 0.71, "volume": 1920.0}, {"date": "2020-07-10", "close": 0.725, "volume": 14444.0}, {"date": "2020-07-13", "close": 0.725, "volume": 10418.0}, {"date": "2020-07-14", "close": 0.705, "volume": 11156.0}, {"date": "2020-07-15", "close": 0.74, "volume": 32750.0}, {"date": "2020-07-16", "close": 0.8, "volume": 40638.0}, {"date": "2020-07-17", "close": 0.745, "volume": 12025.0}, {"date": "2020-07-20", "close": 0.7415, "volume": 827.0}, {"date": "2020-07-21", "close": 0.8, "volume": 61859.0}, {"date": "2020-07-22", "close": 0.77, "volume": 4889.0}, {"date": "2020-07-23", "close": 0.75, "volume": 1624.0}, {"date": "2020-07-24", "close": 0.7999, "volume": 4064.0}, {"date": "2020-07-27", "close": 0.78, "volume": 25259.0}, {"date": "2020-07-28", "close": 0.779, "volume": 6883.0}, {"date": "2020-07-29", "close": 0.78, "volume": 20555.0}, {"date": "2020-07-30", "close": 0.789, "volume": 3146.0}, {"date": "2020-07-31", "close": 0.81, "volume": 13978.0}, {"date": "2020-08-03", "close": 0.81, "volume": 9007.0}, {"date": "2020-08-04", "close": 0.8501, "volume": 30266.0}, {"date": "2020-08-05", "close": 0.85, "volume": 6077.0}, {"date": "2020-08-06", "close": 0.81, "volume": 6968.0}, {"date": "2020-08-07", "close": 0.85, "volume": 13908.0}, {"date": "2020-08-10", "close": 0.8385, "volume": 38066.0}, {"date": "2020-08-11", "close": 0.69, "volume": 85178.0}, {"date": "2020-08-12", "close": 0.7319, "volume": 4403.0}, {"date": "2020-08-13", "close": 0.7522, "volume": 14164.0}, {"date": "2020-08-14", "close": 0.8, "volume": 20065.0}, {"date": "2020-08-17", "close": 0.79, "volume": 1540.0}, {"date": "2020-08-18", "close": 0.751, "volume": 30491.0}, {"date": "2020-08-19", "close": 0.84, "volume": 53776.0}, {"date": "2020-08-20", "close": 0.8399, "volume": 16454.0}, {"date": "2020-08-21", "close": 0.7865, "volume": 19864.0}, {"date": "2020-08-24", "close": 0.82, "volume": 52236.0}, {"date": "2020-08-25", "close": 0.85, "volume": 33645.0}, {"date": "2020-08-26", "close": 0.86, "volume": 14842.0}, {"date": "2020-08-27", "close": 0.785, "volume": 28989.0}, {"date": "2020-08-28", "close": 0.88, "volume": 2793.0}, {"date": "2020-08-31", "close": 0.79, "volume": 12190.0}, {"date": "2020-09-01", "close": 0.777, "volume": 13156.0}, {"date": "2020-09-02", "close": 0.785, "volume": 8523.0}, {"date": "2020-09-03", "close": 0.77, "volume": 9982.0}, {"date": "2020-09-04", "close": 0.7895, "volume": 85361.0}, {"date": "2020-09-08", "close": 0.78, "volume": 16271.0}, {"date": "2020-09-09", "close": 0.8, "volume": 1754.0}, {"date": "2020-09-10", "close": 0.755, "volume": 3579.0}, {"date": "2020-09-11", "close": 0.7, "volume": 33163.0}, {"date": "2020-09-14", "close": 0.77, "volume": 5462.0}, {"date": "2020-09-15", "close": 0.7253, "volume": 701.0}, {"date": "2020-09-16", "close": 0.8, "volume": 37017.0}, {"date": "2020-09-17", "close": 0.79, "volume": 3994.0}, {"date": "2020-09-18", "close": 0.7516, "volume": 2971.0}, {"date": "2020-09-21", "close": 0.775, "volume": 3956.0}, {"date": "2020-09-22", "close": 0.84, "volume": 33697.0}, {"date": "2020-09-23", "close": 0.75, "volume": 26855.0}, {"date": "2020-09-24", "close": 0.7499, "volume": 23772.0}, {"date": "2020-09-25", "close": 0.83, "volume": 6950.0}, {"date": "2020-09-28", "close": 0.82, "volume": 54594.0}, {"date": "2020-09-29", "close": 0.82, "volume": 20506.0}, {"date": "2020-09-30", "close": 0.911, "volume": 98902.0}, {"date": "2020-10-01", "close": 1.0, "volume": 56953.0}, {"date": "2020-10-02", "close": 1.005, "volume": 62556.0}, {"date": "2020-10-05", "close": 1.08, "volume": 44657.0}, {"date": "2020-10-06", "close": 1.15, "volume": 18579.0}, {"date": "2020-10-07", "close": 1.1, "volume": 49175.0}, {"date": "2020-10-08", "close": 1.14, "volume": 47322.0}, {"date": "2020-10-09", "close": 1.2, "volume": 33060.0}, {"date": "2020-10-12", "close": 1.23, "volume": 23859.0}, {"date": "2020-10-13", "close": 1.04, "volume": 70541.0}, {"date": "2020-10-14", "close": 1.19, "volume": 89017.0}, {"date": "2020-10-15", "close": 1.12, "volume": 12243.0}, {"date": "2020-10-16", "close": 1.07, "volume": 22433.0}, {"date": "2020-10-19", "close": 1.1, "volume": 16595.0}, {"date": "2020-10-20", "close": 1.05, "volume": 17601.0}, {"date": "2020-10-21", "close": 1.05, "volume": 323.0}, {"date": "2020-10-22", "close": 1.1, "volume": 8950.0}, {"date": "2020-10-23", "close": 1.2, "volume": 30061.0}, {"date": "2020-10-26", "close": 1.18, "volume": 36949.0}, {"date": "2020-10-27", "close": 1.23, "volume": 25722.0}, {"date": "2020-10-28", "close": 1.2, "volume": 5318.0}, {"date": "2020-10-29", "close": 1.18, "volume": 12787.0}, {"date": "2020-10-30", "close": 1.055, "volume": 8195.0}, {"date": "2020-11-02", "close": 1.07, "volume": 6294.0}, {"date": "2020-11-03", "close": 1.2, "volume": 39510.0}, {"date": "2020-11-04", "close": 1.19, "volume": 8629.0}, {"date": "2020-11-05", "close": 1.14, "volume": 11812.0}, {"date": "2020-11-06", "close": 1.14, "volume": 45589.0}, {"date": "2020-11-09", "close": 1.12, "volume": 9217.0}, {"date": "2020-11-10", "close": 1.26, "volume": 5094.0}, {"date": "2020-11-11", "close": 1.25, "volume": 4144.0}, {"date": "2020-11-12", "close": 1.03, "volume": 145964.0}, {"date": "2020-11-13", "close": 1.05, "volume": 25386.0}, {"date": "2020-11-16", "close": 1.15, "volume": 13595.0}, {"date": "2020-11-17", "close": 1.185, "volume": 11408.0}, {"date": "2020-11-18", "close": 1.21, "volume": 2540.0}, {"date": "2020-11-19", "close": 1.205, "volume": 1629.0}, {"date": "2020-11-20", "close": 1.19, "volume": 1383.0}, {"date": "2020-11-23", "close": 1.23, "volume": 55110.0}, {"date": "2020-11-24", "close": 1.33, "volume": 46140.0}, {"date": "2020-11-25", "close": 1.28, "volume": 3921.0}, {"date": "2020-11-27", "close": 1.36, "volume": 17673.0}, {"date": "2020-11-30", "close": 1.2, "volume": 22572.0}, {"date": "2020-12-01", "close": 1.195, "volume": 3409.0}, {"date": "2020-12-02", "close": 1.39, "volume": 30898.0}, {"date": "2020-12-03", "close": 1.44, "volume": 164309.0}, {"date": "2020-12-04", "close": 1.45, "volume": 5969.0}, {"date": "2020-12-07", "close": 1.445, "volume": 9496.0}, {"date": "2020-12-08", "close": 1.59, "volume": 10494.0}, {"date": "2020-12-09", "close": 1.405, "volume": 14593.0}, {"date": "2020-12-10", "close": 1.33, "volume": 26631.0}, {"date": "2020-12-11", "close": 1.3, "volume": 17293.0}, {"date": "2020-12-14", "close": 1.174, "volume": 64475.0}, {"date": "2020-12-15", "close": 1.1, "volume": 84006.0}, {"date": "2020-12-16", "close": 1.17, "volume": 49918.0}, {"date": "2020-12-17", "close": 1.12, "volume": 60351.0}, {"date": "2020-12-18", "close": 1.1, "volume": 41130.0}, {"date": "2020-12-21", "close": 1.13, "volume": 17275.0}, {"date": "2020-12-22", "close": 1.16, "volume": 8075.0}, {"date": "2020-12-23", "close": 1.19, "volume": 16971.0}, {"date": "2020-12-24", "close": 1.174, "volume": 3710.0}, {"date": "2020-12-28", "close": 1.19, "volume": 10596.0}, {"date": "2020-12-29", "close": 1.135, "volume": 13555.0}, {"date": "2020-12-30", "close": 1.124, "volume": 36604.0}, {"date": "2020-12-31", "close": 1.22, "volume": 41105.0}, {"date": "2021-01-04", "close": 1.25, "volume": 62854.0}, {"date": "2021-01-05", "close": 1.42, "volume": 50985.0}, {"date": "2021-01-06", "close": 1.55, "volume": 46010.0}, {"date": "2021-01-07", "close": 1.57, "volume": 28280.0}, {"date": "2021-01-08", "close": 1.57, "volume": 18083.0}, {"date": "2021-01-11", "close": 1.54, "volume": 3761.0}, {"date": "2021-01-12", "close": 1.58, "volume": 14937.0}, {"date": "2021-01-13", "close": 1.755, "volume": 24100.0}, {"date": "2021-01-14", "close": 1.8, "volume": 19747.0}, {"date": "2021-01-15", "close": 1.61, "volume": 114799.0}, {"date": "2021-01-19", "close": 1.81, "volume": 34247.0}, {"date": "2021-01-20", "close": 1.73, "volume": 87630.0}, {"date": "2021-01-21", "close": 1.62, "volume": 61497.0}, {"date": "2021-01-22", "close": 1.655, "volume": 50071.0}, {"date": "2021-01-25", "close": 1.47, "volume": 50325.0}, {"date": "2021-01-26", "close": 1.65, "volume": 84901.0}, {"date": "2021-01-27", "close": 1.5, "volume": 18518.0}, {"date": "2021-01-28", "close": 1.525, "volume": 26965.0}, {"date": "2021-01-29", "close": 1.42, "volume": 42897.0}, {"date": "2021-02-01", "close": 1.55, "volume": 2375.0}, {"date": "2021-02-02", "close": 1.55, "volume": 23893.0}, {"date": "2021-02-03", "close": 1.68, "volume": 90739.0}, {"date": "2021-02-04", "close": 1.55, "volume": 20409.0}, {"date": "2021-02-05", "close": 1.635, "volume": 7478.0}, {"date": "2021-02-08", "close": 1.75, "volume": 25375.0}, {"date": "2021-02-09", "close": 1.95, "volume": 74911.0}, {"date": "2021-02-10", "close": 1.88, "volume": 21851.0}, {"date": "2021-02-11", "close": 2.1, "volume": 76832.0}, {"date": "2021-02-12", "close": 2.02, "volume": 25755.0}, {"date": "2021-02-16", "close": 1.8, "volume": 37720.0}, {"date": "2021-02-17", "close": 1.76, "volume": 17037.0}, {"date": "2021-02-18", "close": 1.75, "volume": 17504.0}, {"date": "2021-02-19", "close": 1.9, "volume": 36213.0}, {"date": "2021-02-22", "close": 1.935, "volume": 25662.0}, {"date": "2021-02-23", "close": 1.85, "volume": 36104.0}, {"date": "2021-02-24", "close": 1.92, "volume": 21492.0}, {"date": "2021-02-25", "close": 2.04, "volume": 10032.0}, {"date": "2021-02-26", "close": 2.0, "volume": 5665.0}, {"date": "2021-03-01", "close": 2.0, "volume": 18231.0}, {"date": "2021-03-02", "close": 2.2, "volume": 9370.0}, {"date": "2021-03-03", "close": 2.2, "volume": 75368.0}, {"date": "2021-03-04", "close": 2.3, "volume": 51885.0}, {"date": "2021-03-05", "close": 2.11, "volume": 31208.0}, {"date": "2021-03-08", "close": 2.38, "volume": 10811.0}, {"date": "2021-03-09", "close": 2.2, "volume": 9040.0}, {"date": "2021-03-10", "close": 2.336, "volume": 1927.0}, {"date": "2021-03-11", "close": 1.84, "volume": 294918.0}, {"date": "2021-03-12", "close": 1.75, "volume": 24195.0}, {"date": "2021-03-15", "close": 1.85, "volume": 28023.0}, {"date": "2021-03-16", "close": 1.8, "volume": 15156.0}, {"date": "2021-03-17", "close": 1.82, "volume": 9092.0}, {"date": "2021-03-18", "close": 1.85, "volume": 18278.0}, {"date": "2021-03-19", "close": 1.72, "volume": 15389.0}, {"date": "2021-03-22", "close": 1.72, "volume": 1862.0}, {"date": "2021-03-23", "close": 1.8, "volume": 13022.0}, {"date": "2021-03-24", "close": 1.85, "volume": 12645.0}, {"date": "2021-03-25", "close": 1.75, "volume": 14138.0}, {"date": "2021-03-26", "close": 1.735, "volume": 11568.0}, {"date": "2021-03-29", "close": 1.785, "volume": 887.0}, {"date": "2021-03-30", "close": 1.72, "volume": 21852.0}, {"date": "2021-03-31", "close": 1.7, "volume": 44837.0}, {"date": "2021-04-01", "close": 1.75, "volume": 13050.0}, {"date": "2021-04-05", "close": 1.74, "volume": 8021.0}, {"date": "2021-04-06", "close": 1.76, "volume": 6576.0}, {"date": "2021-04-07", "close": 1.72, "volume": 10428.0}, {"date": "2021-04-08", "close": 1.75, "volume": 695.0}, {"date": "2021-04-09", "close": 1.76, "volume": 3028.0}, {"date": "2021-04-12", "close": 1.75, "volume": 46165.0}, {"date": "2021-04-13", "close": 1.75, "volume": 63093.0}, {"date": "2021-04-14", "close": 1.63, "volume": 32030.0}, {"date": "2021-04-15", "close": 1.62, "volume": 12126.0}, {"date": "2021-04-16", "close": 1.75, "volume": 5559.0}, {"date": "2021-04-19", "close": 1.62, "volume": 10431.0}, {"date": "2021-04-20", "close": 1.62, "volume": 5369.0}, {"date": "2021-04-21", "close": 1.66, "volume": 25211.0}, {"date": "2021-04-22", "close": 1.7, "volume": 11783.0}, {"date": "2021-04-23", "close": 1.75, "volume": 54437.0}, {"date": "2021-04-26", "close": 1.8, "volume": 2182.0}, {"date": "2021-04-27", "close": 1.75, "volume": 11537.0}, {"date": "2021-04-28", "close": 1.8, "volume": 3829.0}, {"date": "2021-04-29", "close": 1.7, "volume": 8804.0}, {"date": "2021-04-30", "close": 1.65, "volume": 22633.0}, {"date": "2021-05-03", "close": 1.75, "volume": 37950.0}, {"date": "2021-05-04", "close": 1.66, "volume": 815.0}, {"date": "2021-05-05", "close": 1.75, "volume": 806.0}, {"date": "2021-05-06", "close": 1.7, "volume": 3292.0}, {"date": "2021-05-07", "close": 1.72, "volume": 840.0}, {"date": "2021-05-10", "close": 1.74, "volume": 6572.0}, {"date": "2021-05-11", "close": 1.7, "volume": 500.0}, {"date": "2021-05-12", "close": 1.66, "volume": 1633.0}, {"date": "2021-05-13", "close": 1.58, "volume": 65792.0}, {"date": "2021-05-14", "close": 1.615, "volume": 34394.0}, {"date": "2021-05-17", "close": 1.7, "volume": 11203.0}, {"date": "2021-05-18", "close": 1.6, "volume": 1401.0}, {"date": "2021-05-19", "close": 1.67, "volume": 5103.0}, {"date": "2021-05-20", "close": 1.67, "volume": 350.0}, {"date": "2021-05-21", "close": 1.6, "volume": 18011.0}, {"date": "2021-05-24", "close": 1.6175, "volume": 551.0}, {"date": "2021-05-25", "close": 1.62, "volume": 4706.0}, {"date": "2021-05-26", "close": 1.64, "volume": 7012.0}, {"date": "2021-05-27", "close": 1.64, "volume": null}, {"date": "2021-05-28", "close": 1.65, "volume": 10501.0}, {"date": "2021-06-01", "close": 1.6, "volume": 2330.0}, {"date": "2021-06-02", "close": 1.7, "volume": 10830.0}, {"date": "2021-06-03", "close": 1.7, "volume": 3114.0}, {"date": "2021-06-04", "close": 1.6945, "volume": 5001.0}, {"date": "2021-06-07", "close": 1.75, "volume": 4180.0}, {"date": "2021-06-08", "close": 1.75, "volume": 4506.0}, {"date": "2021-06-09", "close": 1.84, "volume": 17207.0}, {"date": "2021-06-10", "close": 1.7, "volume": 9683.0}, {"date": "2021-06-11", "close": 1.71, "volume": 546.0}, {"date": "2021-06-14", "close": 1.724, "volume": 200.0}, {"date": "2021-06-15", "close": 1.82, "volume": 1795.0}, {"date": "2021-06-16", "close": 1.74, "volume": 9639.0}, {"date": "2021-06-17", "close": 1.8, "volume": 1931.0}, {"date": "2021-06-18", "close": 1.7601, "volume": 201.0}, {"date": "2021-06-21", "close": 1.75, "volume": 3740.0}, {"date": "2021-06-22", "close": 1.95, "volume": 46214.0}, {"date": "2021-06-23", "close": 1.95, "volume": 12406.0}, {"date": "2021-06-24", "close": 1.83, "volume": 6831.0}, {"date": "2021-06-25", "close": 1.87, "volume": 63186.0}, {"date": "2021-06-28", "close": 1.99, "volume": 470.0}, {"date": "2021-06-29", "close": 1.87, "volume": 4852.0}, {"date": "2021-06-30", "close": 1.87, "volume": 160.0}, {"date": "2021-07-01", "close": 1.88, "volume": 3676.0}, {"date": "2021-07-02", "close": 1.88, "volume": null}, {"date": "2021-07-06", "close": 1.88, "volume": 280.0}, {"date": "2021-07-07", "close": 1.87, "volume": 7942.0}, {"date": "2021-07-08", "close": 1.85, "volume": 3668.0}, {"date": "2021-07-09", "close": 1.83, "volume": 4824.0}, {"date": "2021-07-12", "close": 1.91, "volume": 2852.0}, {"date": "2021-07-13", "close": 1.89, "volume": 12576.0}, {"date": "2021-07-14", "close": 1.92, "volume": 145.0}, {"date": "2021-07-15", "close": 1.868, "volume": 12192.0}, {"date": "2021-07-16", "close": 1.84, "volume": 1281.0}, {"date": "2021-07-19", "close": 1.815, "volume": 33476.0}, {"date": "2021-07-20", "close": 1.955, "volume": 26908.0}, {"date": "2021-07-21", "close": 1.94, "volume": 495.0}, {"date": "2021-07-22", "close": 1.9325, "volume": 6027.0}, {"date": "2021-07-23", "close": 2.0, "volume": 2273.0}, {"date": "2021-07-26", "close": 2.11, "volume": 21205.0}, {"date": "2021-07-27", "close": 2.19, "volume": 57703.0}, {"date": "2021-07-28", "close": 2.113, "volume": 13973.0}, {"date": "2021-07-29", "close": 2.2, "volume": 1664.0}, {"date": "2021-07-30", "close": 2.05, "volume": 6444.0}, {"date": "2021-08-02", "close": 1.9505, "volume": 20510.0}, {"date": "2021-08-03", "close": 1.94, "volume": 24256.0}, {"date": "2021-08-04", "close": 1.9, "volume": 10640.0}, {"date": "2021-08-05", "close": 1.89, "volume": 2223.0}, {"date": "2021-08-06", "close": 1.8735, "volume": 3139.0}, {"date": "2021-08-09", "close": 1.8, "volume": 15041.0}, {"date": "2021-08-10", "close": 1.8795, "volume": 1222.0}, {"date": "2021-08-11", "close": 1.83, "volume": 11233.0}, {"date": "2021-08-12", "close": 1.8, "volume": 16682.0}, {"date": "2021-08-13", "close": 1.78, "volume": 19605.0}, {"date": "2021-08-16", "close": 1.8, "volume": 2100.0}, {"date": "2021-08-17", "close": 2.0, "volume": 15279.0}, {"date": "2021-08-18", "close": 1.92, "volume": 567.0}, {"date": "2021-08-19", "close": 1.96, "volume": 4810.0}, {"date": "2021-08-20", "close": 1.85, "volume": 4980.0}, {"date": "2021-08-23", "close": 1.98, "volume": 2717.0}, {"date": "2021-08-24", "close": 1.97, "volume": 16046.0}, {"date": "2021-08-25", "close": 1.85, "volume": 1012.0}, {"date": "2021-08-26", "close": 1.81, "volume": 4757.0}, {"date": "2021-08-27", "close": 1.83, "volume": 20021.0}, {"date": "2021-08-30", "close": 1.8, "volume": 1221.0}, {"date": "2021-08-31", "close": 1.79, "volume": 309.0}, {"date": "2021-09-01", "close": 1.86, "volume": 4153.0}, {"date": "2021-09-02", "close": 1.85, "volume": 5993.0}, {"date": "2021-09-03", "close": 1.87, "volume": 11533.0}, {"date": "2021-09-07", "close": 1.76, "volume": 11555.0}, {"date": "2021-09-08", "close": 1.91, "volume": 1232.0}, {"date": "2021-09-09", "close": 1.91, "volume": null}, {"date": "2021-09-10", "close": 1.855, "volume": 894.0}, {"date": "2021-09-13", "close": 1.85, "volume": 1850.0}, {"date": "2021-09-14", "close": 1.91, "volume": 108.0}, {"date": "2021-09-15", "close": 1.86, "volume": 1150.0}, {"date": "2021-09-16", "close": 1.78, "volume": 4567.0}, {"date": "2021-09-17", "close": 1.81, "volume": 1860.0}, {"date": "2021-09-20", "close": 1.795, "volume": 700.0}, {"date": "2021-09-21", "close": 1.795, "volume": 1975.0}, {"date": "2021-09-22", "close": 1.79, "volume": 700.0}, {"date": "2021-09-23", "close": 1.8, "volume": 1905.0}, {"date": "2021-09-24", "close": 1.81, "volume": 2530.0}, {"date": "2021-09-27", "close": 1.85, "volume": 9149.0}, {"date": "2021-09-28", "close": 1.78, "volume": 5900.0}, {"date": "2021-09-29", "close": 1.83, "volume": 610.0}, {"date": "2021-09-30", "close": 1.81, "volume": 9390.0}, {"date": "2021-10-01", "close": 1.81, "volume": 6920.0}, {"date": "2021-10-04", "close": 1.75, "volume": 12476.0}, {"date": "2021-10-05", "close": 1.89, "volume": 1601.0}, {"date": "2021-10-06", "close": 1.8, "volume": 1600.0}, {"date": "2021-10-07", "close": 1.8, "volume": 5369.0}, {"date": "2021-10-08", "close": 1.8, "volume": null}, {"date": "2021-10-11", "close": 1.775, "volume": 1215.0}, {"date": "2021-10-12", "close": 1.775, "volume": null}, {"date": "2021-10-13", "close": 1.75, "volume": 10411.0}, {"date": "2021-10-14", "close": 1.74, "volume": 4800.0}, {"date": "2021-10-15", "close": 1.761, "volume": 300.0}, {"date": "2021-10-18", "close": 1.76, "volume": 8375.0}, {"date": "2021-10-19", "close": 1.75, "volume": 157.0}, {"date": "2021-10-20", "close": 1.77, "volume": 6302.0}, {"date": "2021-10-21", "close": 1.7, "volume": 4625.0}, {"date": "2021-10-22", "close": 1.79, "volume": 745.0}, {"date": "2021-10-25", "close": 1.75, "volume": 4700.0}, {"date": "2021-10-26", "close": 1.7435, "volume": 10741.0}, {"date": "2021-10-27", "close": 1.742, "volume": 4731.0}, {"date": "2021-10-28", "close": 1.7, "volume": 13331.0}, {"date": "2021-10-29", "close": 1.7, "volume": 5000.0}, {"date": "2021-11-01", "close": 1.79, "volume": 6940.0}, {"date": "2021-11-02", "close": 1.75, "volume": 2000.0}, {"date": "2021-11-03", "close": 1.75, "volume": null}, {"date": "2021-11-04", "close": 1.76, "volume": 6180.0}, {"date": "2021-11-05", "close": 1.74, "volume": 1536.0}, {"date": "2021-11-08", "close": 1.77, "volume": 6982.0}, {"date": "2021-11-09", "close": 1.76, "volume": 382.0}, {"date": "2021-11-10", "close": 1.78, "volume": 3620.0}, {"date": "2021-11-11", "close": 1.705, "volume": 12381.0}, {"date": "2021-11-12", "close": 1.67, "volume": 8860.0}, {"date": "2021-11-15", "close": 1.586, "volume": 53903.0}, {"date": "2021-11-16", "close": 1.602, "volume": 874.0}, {"date": "2021-11-17", "close": 1.59, "volume": 3933.0}, {"date": "2021-11-18", "close": 1.515, "volume": 22916.0}, {"date": "2021-11-19", "close": 1.49, "volume": 9429.0}, {"date": "2021-11-22", "close": 1.36, "volume": 23765.0}, {"date": "2021-11-23", "close": 1.28, "volume": 70380.0}, {"date": "2021-11-24", "close": 1.41, "volume": 13891.0}, {"date": "2021-11-26", "close": 1.41, "volume": null}, {"date": "2021-11-29", "close": 1.63, "volume": 18446.0}, {"date": "2021-11-30", "close": 1.59, "volume": 639.0}, {"date": "2021-12-01", "close": 1.57, "volume": 17305.0}, {"date": "2021-12-02", "close": 1.57, "volume": null}, {"date": "2021-12-03", "close": 1.37, "volume": 4132.0}, {"date": "2021-12-06", "close": 1.51, "volume": 241.0}, {"date": "2021-12-07", "close": 1.445, "volume": 2400.0}, {"date": "2021-12-08", "close": 1.45, "volume": 770.0}, {"date": "2021-12-09", "close": 1.43, "volume": 13810.0}, {"date": "2021-12-10", "close": 1.41, "volume": 7343.0}, {"date": "2021-12-13", "close": 1.32, "volume": 11271.0}, {"date": "2021-12-14", "close": 1.19, "volume": 26388.0}, {"date": "2021-12-15", "close": 1.19, "volume": 63028.0}, {"date": "2021-12-16", "close": 1.1, "volume": 8132.0}, {"date": "2021-12-17", "close": 1.15, "volume": 1725.0}, {"date": "2021-12-20", "close": 1.14, "volume": 110.0}, {"date": "2021-12-21", "close": 1.15, "volume": 8518.0}, {"date": "2021-12-22", "close": 1.11, "volume": 9761.0}, {"date": "2021-12-23", "close": 1.16, "volume": 16052.0}, {"date": "2021-12-27", "close": 1.12, "volume": 5969.0}, {"date": "2021-12-28", "close": 1.162, "volume": 63107.0}, {"date": "2021-12-29", "close": 1.2, "volume": 9447.0}, {"date": "2021-12-30", "close": 1.27, "volume": 15009.0}, {"date": "2021-12-31", "close": 1.2, "volume": 11075.0}, {"date": "2022-01-03", "close": 1.195, "volume": 4600.0}, {"date": "2022-01-04", "close": 1.2, "volume": 4000.0}, {"date": "2022-01-05", "close": 1.2, "volume": 3009.0}, {"date": "2022-01-06", "close": 1.2, "volume": null}, {"date": "2022-01-07", "close": 1.26, "volume": 1311.0}, {"date": "2022-01-10", "close": 1.2, "volume": 24824.0}, {"date": "2022-01-11", "close": 1.32, "volume": 3515.0}, {"date": "2022-01-12", "close": 1.34, "volume": 1400.0}, {"date": "2022-01-13", "close": 1.19, "volume": 700.0}, {"date": "2022-01-14", "close": 1.18, "volume": 4638.0}, {"date": "2022-01-18", "close": 1.13, "volume": 12700.0}, {"date": "2022-01-19", "close": 1.15, "volume": 12464.0}, {"date": "2022-01-20", "close": 1.15, "volume": 22400.0}, {"date": "2022-01-21", "close": 1.1, "volume": 12007.0}, {"date": "2022-01-24", "close": 1.1, "volume": 5869.0}, {"date": "2022-01-25", "close": 1.1, "volume": 3200.0}, {"date": "2022-01-26", "close": 1.05, "volume": 21101.0}, {"date": "2022-01-27", "close": 1.03, "volume": 40890.0}, {"date": "2022-01-28", "close": 1.03, "volume": 15211.0}, {"date": "2022-01-31", "close": 1.17, "volume": 2181.0}, {"date": "2022-02-01", "close": 1.19, "volume": 1900.0}, {"date": "2022-02-02", "close": 1.03, "volume": 7000.0}, {"date": "2022-02-03", "close": 1.15, "volume": 530.0}, {"date": "2022-02-04", "close": 1.15, "volume": null}, {"date": "2022-02-07", "close": 1.15, "volume": null}, {"date": "2022-02-08", "close": 1.15, "volume": null}, {"date": "2022-02-09", "close": 1.35, "volume": 7503.0}, {"date": "2022-02-10", "close": 1.35, "volume": null}, {"date": "2022-02-11", "close": 1.07, "volume": 7744.0}, {"date": "2022-02-14", "close": 1.11, "volume": 759.0}, {"date": "2022-02-15", "close": 1.1, "volume": 2499.0}, {"date": "2022-02-16", "close": 1.12, "volume": 3501.0}, {"date": "2022-02-17", "close": 1.12, "volume": null}, {"date": "2022-02-18", "close": 1.12, "volume": 1100.0}, {"date": "2022-02-22", "close": 1.158, "volume": 606.0}, {"date": "2022-02-23", "close": 1.17, "volume": 1675.0}, {"date": "2022-02-24", "close": 1.2, "volume": 2978.0}, {"date": "2022-02-25", "close": 1.25, "volume": 6329.0}, {"date": "2022-02-28", "close": 1.44, "volume": 2302.0}, {"date": "2022-03-01", "close": 1.44, "volume": 155.0}, {"date": "2022-03-02", "close": 1.44, "volume": null}, {"date": "2022-03-03", "close": 1.59, "volume": 4002.0}, {"date": "2022-03-04", "close": 1.39, "volume": 2790.0}, {"date": "2022-03-07", "close": 1.57, "volume": 525.0}, {"date": "2022-03-08", "close": 1.46, "volume": 5112.0}, {"date": "2022-03-09", "close": 1.5, "volume": 2631.0}, {"date": "2022-03-10", "close": 1.45, "volume": 6625.0}, {"date": "2022-03-11", "close": 1.45, "volume": 602.0}, {"date": "2022-03-14", "close": 1.45, "volume": null}, {"date": "2022-03-15", "close": 1.45, "volume": null}, {"date": "2022-03-16", "close": 1.44, "volume": 13863.0}, {"date": "2022-03-17", "close": 1.54, "volume": 1700.0}, {"date": "2022-03-18", "close": 1.6, "volume": 8390.0}, {"date": "2022-03-21", "close": 1.45, "volume": 32735.0}, {"date": "2022-03-22", "close": 1.59, "volume": 4932.0}, {"date": "2022-03-23", "close": 1.44, "volume": 9500.0}, {"date": "2022-03-24", "close": 1.49, "volume": 4726.0}, {"date": "2022-03-25", "close": 1.73, "volume": 15465.0}, {"date": "2022-03-28", "close": 1.72, "volume": 3101.0}, {"date": "2022-03-29", "close": 1.74, "volume": 4776.0}, {"date": "2022-03-30", "close": 1.61, "volume": 4451.0}, {"date": "2022-03-31", "close": 1.65, "volume": 1101.0}, {"date": "2022-04-01", "close": 1.69, "volume": 1300.0}, {"date": "2022-04-04", "close": 1.74, "volume": 4867.0}, {"date": "2022-04-05", "close": 1.64, "volume": 3500.0}, {"date": "2022-04-06", "close": 1.7, "volume": 740.0}, {"date": "2022-04-07", "close": 1.67, "volume": 1296.0}, {"date": "2022-04-08", "close": 1.64, "volume": 1697.0}, {"date": "2022-04-11", "close": 1.72, "volume": 1102.0}, {"date": "2022-04-12", "close": 1.53, "volume": 2691.0}, {"date": "2022-04-13", "close": 1.65, "volume": 739.0}, {"date": "2022-04-14", "close": 1.5, "volume": 1736.0}, {"date": "2022-04-18", "close": 1.6, "volume": 1050.0}, {"date": "2022-04-19", "close": 1.51, "volume": 11728.0}, {"date": "2022-04-20", "close": 1.71, "volume": 300.0}, {"date": "2022-04-21", "close": 1.62, "volume": 4001.0}, {"date": "2022-04-22", "close": 1.62, "volume": null}, {"date": "2022-04-25", "close": 1.55, "volume": 2978.0}, {"date": "2022-04-26", "close": 1.46, "volume": 2855.0}, {"date": "2022-04-27", "close": 1.4, "volume": 3720.0}, {"date": "2022-04-28", "close": 1.54, "volume": 840.0}, {"date": "2022-04-29", "close": 1.54, "volume": null}, {"date": "2022-05-02", "close": 1.54, "volume": null}, {"date": "2022-05-03", "close": 1.54, "volume": 100.0}, {"date": "2022-05-04", "close": 1.5, "volume": 1600.0}, {"date": "2022-05-05", "close": 1.5, "volume": null}, {"date": "2022-05-06", "close": 1.5, "volume": null}, {"date": "2022-05-09", "close": 1.35, "volume": 1050.0}, {"date": "2022-05-10", "close": 1.35, "volume": 2191.0}, {"date": "2022-05-11", "close": 1.35, "volume": null}, {"date": "2022-05-12", "close": 1.24, "volume": 24901.0}, {"date": "2022-05-13", "close": 1.2, "volume": 4000.0}, {"date": "2022-05-16", "close": 1.35, "volume": 901.0}, {"date": "2022-05-17", "close": 1.35, "volume": 4150.0}, {"date": "2022-05-18", "close": 1.35, "volume": null}, {"date": "2022-05-19", "close": 1.59, "volume": 4580.0}, {"date": "2022-05-20", "close": 1.21, "volume": 1000.0}, {"date": "2022-05-23", "close": 1.37, "volume": 1200.0}, {"date": "2022-05-24", "close": 1.37, "volume": 1003.0}, {"date": "2022-05-25", "close": 1.41, "volume": 520.0}, {"date": "2022-05-26", "close": 1.47, "volume": 3828.0}, {"date": "2022-05-27", "close": 1.33, "volume": 500.0}, {"date": "2022-05-31", "close": 1.3, "volume": 11446.0}, {"date": "2022-06-01", "close": 1.3, "volume": null}, {"date": "2022-06-02", "close": 1.44, "volume": 714.0}, {"date": "2022-06-03", "close": 1.44, "volume": null}, {"date": "2022-06-06", "close": 1.43, "volume": 300.0}, {"date": "2022-06-07", "close": 1.43, "volume": null}, {"date": "2022-06-08", "close": 1.43, "volume": 815.0}, {"date": "2022-06-09", "close": 1.43, "volume": null}, {"date": "2022-06-10", "close": 1.35, "volume": 301.0}, {"date": "2022-06-13", "close": 1.3, "volume": 1512.0}, {"date": "2022-06-14", "close": 1.33, "volume": 912.0}, {"date": "2022-06-15", "close": 1.33, "volume": 150.0}, {"date": "2022-06-16", "close": 1.33, "volume": null}, {"date": "2022-06-17", "close": 1.25, "volume": 3800.0}, {"date": "2022-06-21", "close": 1.16, "volume": 2218.0}, {"date": "2022-06-22", "close": 1.21, "volume": 2786.0}, {"date": "2022-06-23", "close": 1.2, "volume": 1000.0}, {"date": "2022-06-24", "close": 1.1601, "volume": 748.0}, {"date": "2022-06-27", "close": 1.27, "volume": 1966.0}, {"date": "2022-06-28", "close": 1.27, "volume": 2100.0}, {"date": "2022-06-29", "close": 1.2573, "volume": 100.0}, {"date": "2022-06-30", "close": 1.13, "volume": 6674.0}, {"date": "2022-07-01", "close": 1.274, "volume": 200.0}, {"date": "2022-07-05", "close": 1.16, "volume": 7402.0}, {"date": "2022-07-06", "close": 1.1, "volume": 2000.0}, {"date": "2022-07-07", "close": 1.2, "volume": 7500.0}, {"date": "2022-07-08", "close": 1.2, "volume": null}, {"date": "2022-07-11", "close": 1.2, "volume": null}, {"date": "2022-07-12", "close": 1.19, "volume": 1000.0}, {"date": "2022-07-13", "close": 1.19, "volume": null}, {"date": "2022-07-14", "close": 1.2, "volume": 3700.0}, {"date": "2022-07-15", "close": 1.15, "volume": 5500.0}, {"date": "2022-07-18", "close": 1.2, "volume": 1000.0}, {"date": "2022-07-19", "close": 1.205, "volume": 3116.0}, {"date": "2022-07-20", "close": 1.2, "volume": 172088.0}, {"date": "2022-07-21", "close": 1.2, "volume": 161082.0}, {"date": "2022-07-22", "close": 1.2, "volume": 4500.0}, {"date": "2022-07-25", "close": 1.2, "volume": 103236.0}, {"date": "2022-07-26", "close": 1.2, "volume": 2000.0}, {"date": "2022-07-27", "close": 1.185, "volume": 12356.0}, {"date": "2022-07-28", "close": 1.195, "volume": 4950.0}, {"date": "2022-07-29", "close": 1.35, "volume": 57244.0}, {"date": "2022-08-01", "close": 1.4, "volume": 10213.0}, {"date": "2022-08-02", "close": 1.4, "volume": 3000.0}, {"date": "2022-08-03", "close": 1.39, "volume": 350.0}, {"date": "2022-08-04", "close": 1.35, "volume": 29165.0}, {"date": "2022-08-05", "close": 1.44, "volume": 26099.0}, {"date": "2022-08-08", "close": 1.45, "volume": 2014.0}, {"date": "2022-08-09", "close": 1.45, "volume": null}, {"date": "2022-08-10", "close": 1.45, "volume": 3119.0}, {"date": "2022-08-11", "close": 1.39, "volume": 10239.0}, {"date": "2022-08-12", "close": 1.27, "volume": 9701.0}, {"date": "2022-08-15", "close": 1.31, "volume": 12340.0}, {"date": "2022-08-16", "close": 1.3, "volume": 6700.0}, {"date": "2022-08-17", "close": 1.26, "volume": 500.0}, {"date": "2022-08-18", "close": 1.26, "volume": 2830.0}, {"date": "2022-08-19", "close": 1.31, "volume": 900.0}, {"date": "2022-08-22", "close": 1.21, "volume": 11368.0}, {"date": "2022-08-23", "close": 1.22, "volume": 6011.0}, {"date": "2022-08-24", "close": 1.24, "volume": 12000.0}, {"date": "2022-08-25", "close": 1.24, "volume": 9500.0}, {"date": "2022-08-26", "close": 1.2, "volume": 9736.0}, {"date": "2022-08-29", "close": 1.24, "volume": 7192.0}, {"date": "2022-08-30", "close": 1.1, "volume": 29789.0}, {"date": "2022-08-31", "close": 1.1, "volume": 32017.0}, {"date": "2022-09-01", "close": 1.1, "volume": 11202.0}, {"date": "2022-09-02", "close": 1.06, "volume": 24961.0}, {"date": "2022-09-06", "close": 1.07, "volume": 6898.0}, {"date": "2022-09-07", "close": 1.06, "volume": 69400.0}, {"date": "2022-09-08", "close": 1.16, "volume": 13898.0}, {"date": "2022-09-09", "close": 1.29, "volume": 646.0}, {"date": "2022-09-12", "close": 1.21, "volume": 915.0}, {"date": "2022-09-13", "close": 1.16, "volume": 1300.0}, {"date": "2022-09-14", "close": 1.16, "volume": 783.0}, {"date": "2022-09-15", "close": 1.18, "volume": 821.0}, {"date": "2022-09-16", "close": 1.27, "volume": 200.0}, {"date": "2022-09-19", "close": 1.27, "volume": null}, {"date": "2022-09-20", "close": 1.22, "volume": 1400.0}, {"date": "2022-09-21", "close": 1.22, "volume": null}, {"date": "2022-09-22", "close": 1.0, "volume": 18736.0}, {"date": "2022-09-23", "close": 0.99, "volume": 12600.0}, {"date": "2022-09-26", "close": 0.95, "volume": 10852.0}, {"date": "2022-09-27", "close": 0.9995, "volume": 5590.0}, {"date": "2022-09-28", "close": 0.98, "volume": 11206.0}, {"date": "2022-09-29", "close": 0.93, "volume": 6750.0}, {"date": "2022-09-30", "close": 0.9495, "volume": 17350.0}, {"date": "2022-10-03", "close": 0.9899, "volume": 1400.0}, {"date": "2022-10-04", "close": 0.95, "volume": 7785.0}, {"date": "2022-10-05", "close": 0.95, "volume": 6040.0}, {"date": "2022-10-06", "close": 0.95, "volume": null}, {"date": "2022-10-07", "close": 0.945, "volume": 3810.0}, {"date": "2022-10-10", "close": 0.96, "volume": 9300.0}, {"date": "2022-10-11", "close": 0.96, "volume": 5300.0}, {"date": "2022-10-12", "close": 0.94, "volume": 8200.0}, {"date": "2022-10-13", "close": 0.95, "volume": 2800.0}, {"date": "2022-10-14", "close": 0.9795, "volume": 45826.0}, {"date": "2022-10-17", "close": 0.9795, "volume": 7901.0}, {"date": "2022-10-18", "close": 0.98, "volume": 2929.0}, {"date": "2022-10-19", "close": 1.125, "volume": 31225.0}, {"date": "2022-10-20", "close": 1.05, "volume": 13763.0}, {"date": "2022-10-21", "close": 1.09, "volume": 2200.0}, {"date": "2022-10-24", "close": 1.03, "volume": 9124.0}, {"date": "2022-10-25", "close": 1.19, "volume": 1500.0}, {"date": "2022-10-26", "close": 1.15, "volume": 7497.0}, {"date": "2022-10-27", "close": 1.05, "volume": 15115.0}, {"date": "2022-10-28", "close": 1.15, "volume": 4809.0}, {"date": "2022-10-31", "close": 1.165, "volume": 500.0}, {"date": "2022-11-01", "close": 1.25, "volume": 3418.0}, {"date": "2022-11-02", "close": 1.218, "volume": 800.0}, {"date": "2022-11-03", "close": 1.15, "volume": 700.0}, {"date": "2022-11-04", "close": 1.21, "volume": 18246.0}, {"date": "2022-11-07", "close": 1.19, "volume": 377.0}, {"date": "2022-11-08", "close": 1.295, "volume": 3600.0}, {"date": "2022-11-09", "close": 1.28, "volume": 100.0}, {"date": "2022-11-10", "close": 1.2, "volume": 61067.0}, {"date": "2022-11-11", "close": 1.2775, "volume": 11417.0}, {"date": "2022-11-14", "close": 1.35, "volume": 3782.0}, {"date": "2022-11-15", "close": 1.32, "volume": 1600.0}, {"date": "2022-11-16", "close": 1.38, "volume": 502.0}, {"date": "2022-11-17", "close": 1.38, "volume": null}, {"date": "2022-11-18", "close": 1.38, "volume": null}, {"date": "2022-11-21", "close": 1.21, "volume": 3576.0}, {"date": "2022-11-22", "close": 1.3599, "volume": 7199.0}, {"date": "2022-11-23", "close": 1.415, "volume": 2173.0}, {"date": "2022-11-25", "close": 1.5, "volume": 900.0}, {"date": "2022-11-28", "close": 1.43, "volume": 945.0}, {"date": "2022-11-29", "close": 1.52, "volume": 12527.0}, {"date": "2022-11-30", "close": 1.44, "volume": 5878.0}, {"date": "2022-12-01", "close": 1.3925, "volume": 3032.0}, {"date": "2022-12-02", "close": 1.37, "volume": 105.0}, {"date": "2022-12-05", "close": 1.43, "volume": 507.0}, {"date": "2022-12-06", "close": 1.31, "volume": 22277.0}, {"date": "2022-12-07", "close": 1.41, "volume": 779.0}, {"date": "2022-12-08", "close": 1.4065, "volume": 7408.0}, {"date": "2022-12-09", "close": 1.4, "volume": 2262.0}, {"date": "2022-12-12", "close": 1.375, "volume": 2509.0}, {"date": "2022-12-13", "close": 1.33, "volume": 19783.0}, {"date": "2022-12-14", "close": 1.29, "volume": 9402.0}, {"date": "2022-12-15", "close": 1.315, "volume": 3686.0}, {"date": "2022-12-16", "close": 1.31, "volume": 349.0}, {"date": "2022-12-19", "close": 1.21, "volume": 4737.0}, {"date": "2022-12-20", "close": 1.27, "volume": 2400.0}, {"date": "2022-12-21", "close": 1.27, "volume": 302.0}, {"date": "2022-12-22", "close": 1.26, "volume": 4300.0}, {"date": "2022-12-23", "close": 1.21, "volume": 2000.0}, {"date": "2022-12-27", "close": 1.205, "volume": 9291.0}, {"date": "2022-12-28", "close": 1.24, "volume": 7814.0}, {"date": "2022-12-29", "close": 1.23, "volume": 9500.0}, {"date": "2022-12-30", "close": 1.25, "volume": 8182.0}, {"date": "2023-01-03", "close": 1.25, "volume": 6979.0}, {"date": "2023-01-04", "close": 1.2101, "volume": 12286.0}, {"date": "2023-01-05", "close": 1.24, "volume": 549.0}, {"date": "2023-01-06", "close": 1.24, "volume": null}, {"date": "2023-01-09", "close": 1.27, "volume": 22000.0}, {"date": "2023-01-10", "close": 1.25, "volume": 8419.0}, {"date": "2023-01-11", "close": 1.25, "volume": null}, {"date": "2023-01-12", "close": 1.225, "volume": 2300.0}, {"date": "2023-01-13", "close": 1.23, "volume": 1000.0}, {"date": "2023-01-17", "close": 1.2, "volume": 9710.0}, {"date": "2023-01-18", "close": 1.03, "volume": 30880.0}, {"date": "2023-01-19", "close": 1.1, "volume": 1524.0}, {"date": "2023-01-20", "close": 1.1015, "volume": 330.0}, {"date": "2023-01-23", "close": 1.0668, "volume": 250.0}, {"date": "2023-01-24", "close": 1.06, "volume": 15557.0}, {"date": "2023-01-25", "close": 1.07, "volume": 6892.0}, {"date": "2023-01-26", "close": 1.21, "volume": 620.0}, {"date": "2023-01-27", "close": 1.23, "volume": 701.0}, {"date": "2023-01-30", "close": 1.23, "volume": 100.0}, {"date": "2023-01-31", "close": 1.23, "volume": null}, {"date": "2023-02-01", "close": 1.26, "volume": 5084.0}, {"date": "2023-02-02", "close": 1.26, "volume": null}, {"date": "2023-02-03", "close": 1.25, "volume": 6055.0}, {"date": "2023-02-06", "close": 1.24, "volume": 101.0}, {"date": "2023-02-07", "close": 1.24, "volume": null}, {"date": "2023-02-08", "close": 1.225, "volume": 240.0}, {"date": "2023-02-09", "close": 1.12, "volume": 4700.0}, {"date": "2023-02-10", "close": 1.185, "volume": 100.0}, {"date": "2023-02-13", "close": 1.06, "volume": 2621.0}, {"date": "2023-02-14", "close": 1.17, "volume": 417.0}, {"date": "2023-02-15", "close": 1.11, "volume": 100.0}, {"date": "2023-02-16", "close": 1.02, "volume": 7790.0}, {"date": "2023-02-17", "close": 1.03, "volume": 11931.0}, {"date": "2023-02-21", "close": 0.97, "volume": 13455.0}, {"date": "2023-02-22", "close": 1.0, "volume": 1162.0}, {"date": "2023-02-23", "close": 1.0, "volume": 1805.0}, {"date": "2023-02-24", "close": 1.0, "volume": 4149.0}, {"date": "2023-02-27", "close": 1.05, "volume": 500.0}, {"date": "2023-02-28", "close": 1.1682, "volume": 3100.0}, {"date": "2023-03-01", "close": 1.16, "volume": 2200.0}, {"date": "2023-03-02", "close": 1.16, "volume": null}, {"date": "2023-03-03", "close": 1.16, "volume": null}, {"date": "2023-03-06", "close": 1.0272, "volume": 104.0}, {"date": "2023-03-07", "close": 1.12, "volume": 420.0}, {"date": "2023-03-08", "close": 1.07, "volume": 219.0}, {"date": "2023-03-09", "close": 1.13, "volume": 151.0}, {"date": "2023-03-10", "close": 1.13, "volume": null}, {"date": "2023-03-13", "close": 1.13, "volume": null}, {"date": "2023-03-14", "close": 1.1, "volume": 390.0}, {"date": "2023-03-15", "close": 1.05, "volume": 133.0}, {"date": "2023-03-16", "close": 0.7898, "volume": 135689.0}, {"date": "2023-03-17", "close": 0.84, "volume": 54786.0}, {"date": "2023-03-20", "close": 0.87, "volume": 61656.0}, {"date": "2023-03-21", "close": 0.88, "volume": 26400.0}, {"date": "2023-03-22", "close": 0.87, "volume": 10150.0}, {"date": "2023-03-23", "close": 0.9, "volume": 12386.0}, {"date": "2023-03-24", "close": 0.98, "volume": 70780.0}, {"date": "2023-03-27", "close": 1.0, "volume": 16916.0}, {"date": "2023-03-28", "close": 1.17, "volume": 35635.0}, {"date": "2023-03-29", "close": 1.15, "volume": 27900.0}, {"date": "2023-03-30", "close": 1.19, "volume": 900.0}, {"date": "2023-03-31", "close": 1.1875, "volume": 1000.0}, {"date": "2023-04-03", "close": 1.1875, "volume": null}, {"date": "2023-04-04", "close": 1.15, "volume": 345.0}, {"date": "2023-04-05", "close": 1.15, "volume": 1000.0}, {"date": "2023-04-06", "close": 1.15, "volume": 100.0}, {"date": "2023-04-10", "close": 1.17, "volume": 1222.0}, {"date": "2023-04-11", "close": 1.113, "volume": 1400.0}, {"date": "2023-04-12", "close": 1.17, "volume": 701.0}, {"date": "2023-04-13", "close": 1.185, "volume": 1100.0}, {"date": "2023-04-14", "close": 1.21, "volume": 37832.0}, {"date": "2023-04-17", "close": 1.23, "volume": 3703.0}, {"date": "2023-04-18", "close": 1.05, "volume": 741.0}, {"date": "2023-04-19", "close": 1.09, "volume": 4512.0}, {"date": "2023-04-20", "close": 1.09, "volume": null}, {"date": "2023-04-21", "close": 1.09, "volume": null}, {"date": "2023-04-24", "close": 1.11, "volume": 450.0}, {"date": "2023-04-25", "close": 1.11, "volume": null}, {"date": "2023-04-26", "close": 1.11, "volume": null}, {"date": "2023-04-27", "close": 1.1096, "volume": 2140.0}, {"date": "2023-04-28", "close": 1.06, "volume": 2900.0}, {"date": "2023-05-01", "close": 1.06, "volume": null}, {"date": "2023-05-02", "close": 1.02, "volume": 1327.0}, {"date": "2023-05-03", "close": 1.02, "volume": null}, {"date": "2023-05-04", "close": 0.9479, "volume": 30650.0}, {"date": "2023-05-05", "close": 0.86, "volume": 44658.0}, {"date": "2023-05-08", "close": 0.86, "volume": null}, {"date": "2023-05-09", "close": 0.9295, "volume": 200.0}, {"date": "2023-05-10", "close": 0.9594, "volume": 108.0}, {"date": "2023-05-11", "close": 0.9594, "volume": null}, {"date": "2023-05-12", "close": 0.9594, "volume": null}, {"date": "2023-05-15", "close": 1.0, "volume": 13749.0}, {"date": "2023-05-16", "close": 1.19, "volume": 3257.0}, {"date": "2023-05-17", "close": 1.07, "volume": 727.0}, {"date": "2023-05-18", "close": 1.072, "volume": 384.0}, {"date": "2023-05-19", "close": 1.072, "volume": null}, {"date": "2023-05-22", "close": 1.1525, "volume": 100.0}, {"date": "2023-05-23", "close": 1.1525, "volume": 1700.0}, {"date": "2023-05-24", "close": 1.1525, "volume": null}, {"date": "2023-05-25", "close": 1.17, "volume": 1000.0}, {"date": "2023-05-26", "close": 1.08, "volume": 2440.0}, {"date": "2023-05-30", "close": 1.09, "volume": 1515.0}, {"date": "2023-05-31", "close": 1.09, "volume": 109.0}, {"date": "2023-06-01", "close": 1.09, "volume": 755.0}, {"date": "2023-06-02", "close": 1.1475, "volume": 3980.0}, {"date": "2023-06-05", "close": 1.15, "volume": 120.0}, {"date": "2023-06-06", "close": 1.0, "volume": 25050.0}, {"date": "2023-06-07", "close": 1.01, "volume": 16166.0}, {"date": "2023-06-08", "close": 1.02, "volume": 3200.0}, {"date": "2023-06-09", "close": 1.04, "volume": 3600.0}, {"date": "2023-06-12", "close": 1.06, "volume": 5478.0}, {"date": "2023-06-13", "close": 1.11, "volume": 3300.0}, {"date": "2023-06-14", "close": 1.13, "volume": 7598.0}, {"date": "2023-06-15", "close": 1.07, "volume": 5960.0}, {"date": "2023-06-16", "close": 1.07, "volume": 2500.0}, {"date": "2023-06-20", "close": 1.0, "volume": 23050.0}, {"date": "2023-06-21", "close": 1.015, "volume": 2878.0}, {"date": "2023-06-22", "close": 1.005, "volume": 6274.0}, {"date": "2023-06-23", "close": 1.005, "volume": null}, {"date": "2023-06-26", "close": 0.965, "volume": 18014.0}, {"date": "2023-06-27", "close": 1.0, "volume": 1000.0}, {"date": "2023-06-28", "close": 0.97, "volume": 5410.0}, {"date": "2023-06-29", "close": 0.99, "volume": 6221.0}, {"date": "2023-06-30", "close": 0.9995, "volume": 7109.0}, {"date": "2023-07-03", "close": 0.99, "volume": 2936.0}, {"date": "2023-07-05", "close": 0.99, "volume": 677.0}, {"date": "2023-07-06", "close": 0.97, "volume": 2010.0}, {"date": "2023-07-07", "close": 0.9997, "volume": 13100.0}, {"date": "2023-07-10", "close": 0.9997, "volume": null}, {"date": "2023-07-11", "close": 0.9997, "volume": null}, {"date": "2023-07-12", "close": 1.2, "volume": 17333.0}, {"date": "2023-07-13", "close": 1.13, "volume": 6629.0}, {"date": "2023-07-14", "close": 1.13, "volume": 5252.0}, {"date": "2023-07-17", "close": 1.23, "volume": 4861.0}, {"date": "2023-07-18", "close": 1.2645, "volume": 5056.0}, {"date": "2023-07-19", "close": 1.12, "volume": 353.0}, {"date": "2023-07-20", "close": 1.13, "volume": 1160.0}, {"date": "2023-07-21", "close": 1.22, "volume": 400.0}, {"date": "2023-07-24", "close": 1.07, "volume": 2815.0}, {"date": "2023-07-25", "close": 1.162, "volume": 101.0}, {"date": "2023-07-26", "close": 1.11, "volume": 3500.0}, {"date": "2023-07-27", "close": 1.15, "volume": 200.0}, {"date": "2023-07-28", "close": 1.15, "volume": null}, {"date": "2023-07-31", "close": 1.2, "volume": 1802.0}, {"date": "2023-08-01", "close": 1.21, "volume": 400.0}, {"date": "2023-08-02", "close": 1.06, "volume": 2802.0}, {"date": "2023-08-03", "close": 1.06, "volume": 1135.0}, {"date": "2023-08-04", "close": 1.085, "volume": 200.0}, {"date": "2023-08-07", "close": 1.19, "volume": 900.0}, {"date": "2023-08-08", "close": 1.12, "volume": 300.0}, {"date": "2023-08-09", "close": 1.086, "volume": 1733.0}, {"date": "2023-08-10", "close": 1.0, "volume": 21800.0}, {"date": "2023-08-11", "close": 1.0, "volume": 3635.0}, {"date": "2023-08-14", "close": 1.0, "volume": 1500.0}, {"date": "2023-08-15", "close": 1.02, "volume": 14914.0}, {"date": "2023-08-16", "close": 1.02, "volume": 201.0}, {"date": "2023-08-17", "close": 1.19, "volume": 7278.0}, {"date": "2023-08-18", "close": 1.14, "volume": 8602.0}, {"date": "2023-08-21", "close": 1.12, "volume": 900.0}, {"date": "2023-08-22", "close": 1.1, "volume": 13180.0}, {"date": "2023-08-23", "close": 1.02, "volume": 2799.0}, {"date": "2023-08-24", "close": 1.02, "volume": 1300.0}, {"date": "2023-08-25", "close": 1.02, "volume": 3301.0}, {"date": "2023-08-28", "close": 1.042, "volume": 1850.0}, {"date": "2023-08-29", "close": 1.03, "volume": 1001.0}, {"date": "2023-08-30", "close": 0.985, "volume": 34049.0}, {"date": "2023-08-31", "close": 1.02, "volume": 1225.0}, {"date": "2023-09-01", "close": 0.95, "volume": 11310.0}, {"date": "2023-09-05", "close": 1.0005, "volume": 42071.0}, {"date": "2023-09-06", "close": 1.0, "volume": 2702.0}, {"date": "2023-09-07", "close": 1.0, "volume": 300.0}, {"date": "2023-09-08", "close": 0.95, "volume": 36525.0}, {"date": "2023-09-11", "close": 0.9495, "volume": 18161.0}, {"date": "2023-09-12", "close": 0.9495, "volume": 9558.0}, {"date": "2023-09-13", "close": 0.881, "volume": 4630.0}, {"date": "2023-09-14", "close": 0.93, "volume": 18716.0}, {"date": "2023-09-15", "close": 0.93, "volume": null}, {"date": "2023-09-18", "close": 0.9, "volume": 3001.0}, {"date": "2023-09-19", "close": 0.88, "volume": 8525.0}, {"date": "2023-09-20", "close": 0.88, "volume": null}, {"date": "2023-09-21", "close": 0.92, "volume": 103.0}, {"date": "2023-09-22", "close": 0.92, "volume": 1589.0}, {"date": "2023-09-25", "close": 0.91, "volume": 100.0}, {"date": "2023-09-26", "close": 0.9, "volume": 5120.0}, {"date": "2023-09-27", "close": 0.91, "volume": 2373.0}, {"date": "2023-09-28", "close": 0.9798, "volume": 1200.0}, {"date": "2023-09-29", "close": 0.85, "volume": 12252.0}, {"date": "2023-10-02", "close": 0.87, "volume": 5400.0}, {"date": "2023-10-03", "close": 0.84, "volume": 20090.0}, {"date": "2023-10-04", "close": 0.8, "volume": 23043.0}, {"date": "2023-10-05", "close": 0.8, "volume": 12590.0}, {"date": "2023-10-06", "close": 0.79, "volume": 13084.0}, {"date": "2023-10-09", "close": 0.79, "volume": 7374.0}, {"date": "2023-10-10", "close": 0.794, "volume": 14589.0}, {"date": "2023-10-11", "close": 0.794, "volume": null}, {"date": "2023-10-12", "close": 0.794, "volume": 58008.0}, {"date": "2023-10-13", "close": 0.8, "volume": 8140.0}, {"date": "2023-10-16", "close": 0.78, "volume": 4100.0}, {"date": "2023-10-17", "close": 0.92, "volume": 98131.0}, {"date": "2023-10-18", "close": 0.91, "volume": 26800.0}, {"date": "2023-10-19", "close": 0.905, "volume": 8427.0}, {"date": "2023-10-20", "close": 0.905, "volume": null}, {"date": "2023-10-23", "close": 0.92, "volume": 26129.0}, {"date": "2023-10-24", "close": 0.9085, "volume": 1463.0}, {"date": "2023-10-25", "close": 0.9125, "volume": 200.0}, {"date": "2023-10-26", "close": 0.875, "volume": 2933.0}, {"date": "2023-10-27", "close": 0.8205, "volume": 7824.0}, {"date": "2023-10-30", "close": 0.875, "volume": 203.0}, {"date": "2023-10-31", "close": 0.8205, "volume": 1527.0}, {"date": "2023-11-01", "close": 0.8205, "volume": 202.0}, {"date": "2023-11-02", "close": 0.9, "volume": 4000.0}, {"date": "2023-11-03", "close": 0.89, "volume": 296.0}, {"date": "2023-11-06", "close": 0.9, "volume": 224.0}, {"date": "2023-11-07", "close": 0.9, "volume": null}, {"date": "2023-11-08", "close": 0.9, "volume": 505.0}, {"date": "2023-11-09", "close": 0.8701, "volume": 930.0}, {"date": "2023-11-10", "close": 0.8305, "volume": 3952.0}, {"date": "2023-11-13", "close": 0.87, "volume": 503.0}, {"date": "2023-11-14", "close": 0.8725, "volume": 4001.0}, {"date": "2023-11-15", "close": 0.8725, "volume": null}, {"date": "2023-11-16", "close": 0.8725, "volume": null}, {"date": "2023-11-17", "close": 0.845, "volume": 46500.0}, {"date": "2023-11-20", "close": 0.82, "volume": 9547.0}, {"date": "2023-11-21", "close": 0.82, "volume": null}, {"date": "2023-11-22", "close": 0.8303, "volume": 293.0}, {"date": "2023-11-24", "close": 0.87, "volume": 7990.0}, {"date": "2023-11-27", "close": 0.86, "volume": 7790.0}, {"date": "2023-11-28", "close": 0.9, "volume": 419.0}, {"date": "2023-11-29", "close": 0.9, "volume": 3050.0}, {"date": "2023-11-30", "close": 0.88, "volume": 801.0}, {"date": "2023-12-01", "close": 0.8302, "volume": 2300.0}, {"date": "2023-12-04", "close": 0.885, "volume": 825.0}, {"date": "2023-12-05", "close": 0.785, "volume": 46240.0}, {"date": "2023-12-06", "close": 0.8, "volume": 200.0}, {"date": "2023-12-07", "close": 0.81, "volume": 3533.0}, {"date": "2023-12-08", "close": 0.8999, "volume": 200.0}, {"date": "2023-12-11", "close": 0.8, "volume": 484.0}, {"date": "2023-12-12", "close": 0.8, "volume": null}, {"date": "2023-12-13", "close": 0.81, "volume": 290.0}, {"date": "2023-12-14", "close": 0.805, "volume": 73434.0}, {"date": "2023-12-15", "close": 0.8399, "volume": 4445.0}, {"date": "2023-12-18", "close": 0.8399, "volume": 300.0}, {"date": "2023-12-19", "close": 0.8399, "volume": null}, {"date": "2023-12-20", "close": 0.8101, "volume": 21750.0}, {"date": "2023-12-21", "close": 0.8101, "volume": null}, {"date": "2023-12-22", "close": 0.8, "volume": 40500.0}, {"date": "2023-12-26", "close": 0.82, "volume": 1655.0}, {"date": "2023-12-27", "close": 0.7501, "volume": 35227.0}, {"date": "2023-12-28", "close": 0.7925, "volume": 10346.0}, {"date": "2023-12-29", "close": 0.81, "volume": 64675.0}, {"date": "2024-01-02", "close": 0.78, "volume": 5301.0}, {"date": "2024-01-03", "close": 0.78, "volume": null}, {"date": "2024-01-04", "close": 0.78, "volume": null}, {"date": "2024-01-05", "close": 0.7601, "volume": 4587.0}, {"date": "2024-01-08", "close": 0.8291, "volume": 296.0}, {"date": "2024-01-09", "close": 0.7501, "volume": 6400.0}, {"date": "2024-01-10", "close": 0.7501, "volume": null}, {"date": "2024-01-11", "close": 0.751, "volume": 100.0}, {"date": "2024-01-12", "close": 0.751, "volume": null}, {"date": "2024-01-16", "close": 0.8, "volume": 401569.0}, {"date": "2024-01-17", "close": 0.7994, "volume": 9399.0}, {"date": "2024-01-18", "close": 0.7778, "volume": 18250.0}, {"date": "2024-01-19", "close": 0.77, "volume": 10001.0}, {"date": "2024-01-22", "close": 0.77, "volume": 10353.0}, {"date": "2024-01-23", "close": 0.72, "volume": 141102.0}, {"date": "2024-01-24", "close": 0.79, "volume": 14953.0}, {"date": "2024-01-25", "close": 0.7945, "volume": 840.0}, {"date": "2024-01-26", "close": 0.7945, "volume": 101.0}, {"date": "2024-01-29", "close": 0.73, "volume": 9768.0}, {"date": "2024-01-30", "close": 0.7336, "volume": 753.0}, {"date": "2024-01-31", "close": 0.73, "volume": 5844.0}, {"date": "2024-02-01", "close": 0.73, "volume": 668.0}, {"date": "2024-02-02", "close": 0.73, "volume": null}, {"date": "2024-02-05", "close": 0.73, "volume": null}, {"date": "2024-02-06", "close": 0.7001, "volume": 11750.0}, {"date": "2024-02-07", "close": 0.79, "volume": 6820.0}, {"date": "2024-02-08", "close": 0.7, "volume": 16107.0}, {"date": "2024-02-09", "close": 0.6343, "volume": 34100.0}, {"date": "2024-02-12", "close": 0.6343, "volume": null}, {"date": "2024-02-13", "close": 0.6343, "volume": null}, {"date": "2024-02-14", "close": 0.7, "volume": 11600.0}, {"date": "2024-02-15", "close": 0.6864, "volume": 11278.0}, {"date": "2024-02-16", "close": 0.641, "volume": 65700.0}, {"date": "2024-02-20", "close": 0.641, "volume": 3454.0}, {"date": "2024-02-21", "close": 0.68, "volume": 6626.0}, {"date": "2024-02-22", "close": 0.764, "volume": 10300.0}, {"date": "2024-02-23", "close": 0.6505, "volume": 31662.0}, {"date": "2024-02-26", "close": 0.72, "volume": 6465.0}, {"date": "2024-02-27", "close": 0.72, "volume": null}, {"date": "2024-02-28", "close": 0.72, "volume": 23535.0}, {"date": "2024-02-29", "close": 0.6501, "volume": 1396.0}, {"date": "2024-03-01", "close": 0.6727, "volume": 190.0}, {"date": "2024-03-04", "close": 0.6727, "volume": null}, {"date": "2024-03-05", "close": 0.699, "volume": 2041.0}, {"date": "2024-03-06", "close": 0.72, "volume": 16835.0}, {"date": "2024-03-07", "close": 0.72, "volume": null}, {"date": "2024-03-08", "close": 0.7, "volume": 14500.0}, {"date": "2024-03-11", "close": 0.6455, "volume": 4554.0}, {"date": "2024-03-12", "close": 0.6455, "volume": 4300.0}, {"date": "2024-03-13", "close": 0.7, "volume": 13848.0}, {"date": "2024-03-14", "close": 0.7, "volume": 4400.0}, {"date": "2024-03-15", "close": 0.7, "volume": 3927.0}, {"date": "2024-03-18", "close": 0.72, "volume": 7375.0}, {"date": "2024-03-19", "close": 0.7, "volume": 2000.0}, {"date": "2024-03-20", "close": 0.76, "volume": 2758.0}, {"date": "2024-03-21", "close": 0.75, "volume": 4000.0}, {"date": "2024-03-22", "close": 0.7001, "volume": 2249.0}, {"date": "2024-03-25", "close": 0.66, "volume": 3945.0}, {"date": "2024-03-26", "close": 0.7, "volume": 1513.0}, {"date": "2024-03-27", "close": 0.715, "volume": 2508.0}, {"date": "2024-03-28", "close": 0.7, "volume": 2388.0}, {"date": "2024-04-01", "close": 0.7, "volume": 6050.0}, {"date": "2024-04-02", "close": 0.7, "volume": 3000.0}, {"date": "2024-04-03", "close": 0.7, "volume": null}, {"date": "2024-04-04", "close": 0.681, "volume": 257.0}, {"date": "2024-04-05", "close": 0.69, "volume": 2300.0}, {"date": "2024-04-08", "close": 0.75, "volume": 3815.0}, {"date": "2024-04-09", "close": 0.6997, "volume": 11179.0}, {"date": "2024-04-10", "close": 0.6997, "volume": 1401.0}, {"date": "2024-04-11", "close": 0.6997, "volume": 2230.0}, {"date": "2024-04-12", "close": 0.6997, "volume": 4000.0}, {"date": "2024-04-15", "close": 0.67, "volume": 16269.0}, {"date": "2024-04-16", "close": 0.6798, "volume": 13200.0}, {"date": "2024-04-17", "close": 0.661, "volume": 173.0}, {"date": "2024-04-18", "close": 0.6797, "volume": 2351.0}, {"date": "2024-04-19", "close": 0.6299, "volume": 56099.0}, {"date": "2024-04-22", "close": 0.6897, "volume": 2265.0}, {"date": "2024-04-23", "close": 0.685, "volume": 6648.0}, {"date": "2024-04-24", "close": 0.68, "volume": 20350.0}, {"date": "2024-04-25", "close": 0.7297, "volume": 14729.0}, {"date": "2024-04-26", "close": 0.7972, "volume": 4133.0}, {"date": "2024-04-29", "close": 0.715, "volume": 12032.0}, {"date": "2024-04-30", "close": 0.7913, "volume": 18707.0}, {"date": "2024-05-01", "close": 0.75, "volume": 35325.0}, {"date": "2024-05-02", "close": 0.809, "volume": 766.0}, {"date": "2024-05-03", "close": 0.809, "volume": null}, {"date": "2024-05-06", "close": 0.81, "volume": 5510.0}, {"date": "2024-05-07", "close": 0.68, "volume": 48282.0}, {"date": "2024-05-08", "close": 0.7, "volume": 1005.0}, {"date": "2024-05-09", "close": 0.695, "volume": 3835.0}, {"date": "2024-05-10", "close": 0.685, "volume": 21253.0}, {"date": "2024-05-13", "close": 0.694, "volume": 10250.0}, {"date": "2024-05-14", "close": 0.701, "volume": 1605.0}, {"date": "2024-05-15", "close": 0.74, "volume": 10534.0}, {"date": "2024-05-16", "close": 0.7722, "volume": 5600.0}, {"date": "2024-05-17", "close": 0.7924, "volume": 901.0}, {"date": "2024-05-20", "close": 0.8, "volume": 2573.0}, {"date": "2024-05-21", "close": 0.79, "volume": 18721.0}, {"date": "2024-05-22", "close": 0.7605, "volume": 5387.0}, {"date": "2024-05-23", "close": 0.77, "volume": 2071.0}, {"date": "2024-05-24", "close": 0.8, "volume": 11672.0}, {"date": "2024-05-28", "close": 0.7506, "volume": 4920.0}, {"date": "2024-05-29", "close": 0.7505, "volume": 13285.0}, {"date": "2024-05-30", "close": 0.7997, "volume": 432.0}, {"date": "2024-05-31", "close": 0.75, "volume": 4438.0}, {"date": "2024-06-03", "close": 0.7614, "volume": 23574.0}, {"date": "2024-06-04", "close": 0.731, "volume": 1501.0}, {"date": "2024-06-05", "close": 0.7251, "volume": 2203.0}, {"date": "2024-06-06", "close": 0.767, "volume": 600.0}, {"date": "2024-06-07", "close": 0.7667, "volume": 16455.0}, {"date": "2024-06-10", "close": 0.7376, "volume": 1760.0}, {"date": "2024-06-11", "close": 0.7376, "volume": null}, {"date": "2024-06-12", "close": 0.7165, "volume": 10002.0}, {"date": "2024-06-13", "close": 0.715, "volume": 1002.0}, {"date": "2024-06-14", "close": 0.74, "volume": 300.0}, {"date": "2024-06-17", "close": 0.7231, "volume": 24195.0}, {"date": "2024-06-18", "close": 0.729, "volume": 1000.0}, {"date": "2024-06-20", "close": 0.729, "volume": 100.0}, {"date": "2024-06-21", "close": 0.7045, "volume": 799.0}, {"date": "2024-06-24", "close": 0.73, "volume": 19425.0}, {"date": "2024-06-25", "close": 0.7258, "volume": 4701.0}, {"date": "2024-06-26", "close": 0.691, "volume": 10005.0}, {"date": "2024-06-27", "close": 0.692, "volume": 1595.0}, {"date": "2024-06-28", "close": 0.7551, "volume": 19850.0}, {"date": "2024-07-01", "close": 0.685, "volume": 11502.0}, {"date": "2024-07-02", "close": 0.7, "volume": 1037.0}, {"date": "2024-07-03", "close": 0.719, "volume": 1000.0}, {"date": "2024-07-05", "close": 0.739, "volume": 338.0}, {"date": "2024-07-08", "close": 0.739, "volume": null}, {"date": "2024-07-09", "close": 0.6905, "volume": 8000.0}, {"date": "2024-07-10", "close": 0.729, "volume": 108004.0}, {"date": "2024-07-11", "close": 0.729, "volume": null}, {"date": "2024-07-12", "close": 0.663, "volume": 17703.0}, {"date": "2024-07-15", "close": 0.76, "volume": 40642.0}, {"date": "2024-07-16", "close": 0.7902, "volume": 52056.0}, {"date": "2024-07-17", "close": 0.7, "volume": 52562.0}, {"date": "2024-07-18", "close": 0.7462, "volume": 20485.0}, {"date": "2024-07-19", "close": 0.7462, "volume": null}, {"date": "2024-07-22", "close": 0.731, "volume": 1844.0}, {"date": "2024-07-23", "close": 0.701, "volume": 4070.0}, {"date": "2024-07-24", "close": 0.7088, "volume": 1535.0}, {"date": "2024-07-25", "close": 0.7051, "volume": 5946.0}, {"date": "2024-07-26", "close": 0.7051, "volume": 4957.0}, {"date": "2024-07-29", "close": 0.7161, "volume": 1400.0}, {"date": "2024-07-30", "close": 0.7174, "volume": 14500.0}, {"date": "2024-07-31", "close": 0.711, "volume": 1780.0}, {"date": "2024-08-01", "close": 0.711, "volume": 3095.0}, {"date": "2024-08-02", "close": 0.7005, "volume": 23676.0}, {"date": "2024-08-05", "close": 0.6927, "volume": 7730.0}, {"date": "2024-08-06", "close": 0.6855, "volume": 23436.0}, {"date": "2024-08-07", "close": 0.6927, "volume": 1000.0}, {"date": "2024-08-08", "close": 0.7995, "volume": 122415.0}, {"date": "2024-08-09", "close": 0.84, "volume": 142250.0}, {"date": "2024-08-12", "close": 0.855, "volume": 4450.0}, {"date": "2024-08-13", "close": 0.8595, "volume": 4472.0}, {"date": "2024-08-14", "close": 0.766, "volume": 7900.0}, {"date": "2024-08-15", "close": 0.801, "volume": 3992.0}, {"date": "2024-08-16", "close": 0.815, "volume": 5450.0}, {"date": "2024-08-19", "close": 0.89, "volume": 42685.0}, {"date": "2024-08-20", "close": 0.9197, "volume": 9900.0}, {"date": "2024-08-21", "close": 1.06, "volume": 23824.0}, {"date": "2024-08-22", "close": 1.07, "volume": 40810.0}, {"date": "2024-08-23", "close": 1.07, "volume": 72785.0}, {"date": "2024-08-26", "close": 1.08, "volume": 22940.0}, {"date": "2024-08-27", "close": 1.05, "volume": 7070.0}, {"date": "2024-08-28", "close": 1.04, "volume": 3947.0}, {"date": "2024-08-29", "close": 1.04, "volume": 816.0}, {"date": "2024-08-30", "close": 1.05, "volume": 5801.0}, {"date": "2024-09-03", "close": 0.975, "volume": 14780.0}, {"date": "2024-09-04", "close": 0.97, "volume": 100.0}, {"date": "2024-09-05", "close": 0.8995, "volume": 61384.0}, {"date": "2024-09-06", "close": 0.8997, "volume": 14520.0}, {"date": "2024-09-09", "close": 0.861, "volume": 2850.0}, {"date": "2024-09-10", "close": 0.889, "volume": 2003.0}, {"date": "2024-09-11", "close": 0.851, "volume": 9100.0}, {"date": "2024-09-12", "close": 0.889, "volume": 540.0}, {"date": "2024-09-13", "close": 0.8895, "volume": 12315.0}, {"date": "2024-09-16", "close": 0.89, "volume": 1000.0}, {"date": "2024-09-17", "close": 0.889, "volume": 4800.0}, {"date": "2024-09-18", "close": 0.8893, "volume": 2268.0}, {"date": "2024-09-19", "close": 0.892, "volume": 9901.0}, {"date": "2024-09-20", "close": 0.8597, "volume": 12665.0}, {"date": "2024-09-23", "close": 0.85, "volume": 24498.0}, {"date": "2024-09-24", "close": 0.83, "volume": 39450.0}, {"date": "2024-09-25", "close": 0.82, "volume": 9800.0}, {"date": "2024-09-26", "close": 0.8397, "volume": 10497.0}, {"date": "2024-09-27", "close": 0.82, "volume": 14300.0}, {"date": "2024-09-30", "close": 0.8394, "volume": 20100.0}, {"date": "2024-10-01", "close": 0.8101, "volume": 9200.0}, {"date": "2024-10-02", "close": 0.8101, "volume": 7650.0}, {"date": "2024-10-03", "close": 0.8493, "volume": 1110.0}, {"date": "2024-10-04", "close": 0.8493, "volume": 2000.0}, {"date": "2024-10-07", "close": 0.8493, "volume": 400.0}, {"date": "2024-10-08", "close": 0.8393, "volume": 110.0}, {"date": "2024-10-09", "close": 0.8393, "volume": null}, {"date": "2024-10-10", "close": 0.8393, "volume": null}, {"date": "2024-10-11", "close": 0.8469, "volume": 25702.0}, {"date": "2024-10-14", "close": 0.84, "volume": 4110.0}, {"date": "2024-10-15", "close": 0.905, "volume": 296125.0}, {"date": "2024-10-16", "close": 0.8987, "volume": 1665.0}, {"date": "2024-10-17", "close": 0.8969, "volume": 3675.0}, {"date": "2024-10-18", "close": 0.9, "volume": 82100.0}, {"date": "2024-10-21", "close": 0.9, "volume": 52700.0}, {"date": "2024-10-22", "close": 0.902, "volume": 7500.0}, {"date": "2024-10-23", "close": 0.8905, "volume": 10904.0}, {"date": "2024-10-24", "close": 0.914, "volume": 10207.0}, {"date": "2024-10-25", "close": 0.924, "volume": 2580.0}, {"date": "2024-10-28", "close": 0.86, "volume": 22577.0}, {"date": "2024-10-29", "close": 0.8512, "volume": 13689.0}, {"date": "2024-10-30", "close": 0.83, "volume": 3700.0}, {"date": "2024-10-31", "close": 0.85, "volume": 3974.0}, {"date": "2024-11-01", "close": 0.855, "volume": 12596.0}, {"date": "2024-11-04", "close": 0.85, "volume": 4934.0}, {"date": "2024-11-05", "close": 0.88, "volume": 11703.0}, {"date": "2024-11-06", "close": 0.85, "volume": 1300.0}, {"date": "2024-11-07", "close": 0.86, "volume": 15120.0}, {"date": "2024-11-08", "close": 0.947, "volume": 1000.0}, {"date": "2024-11-11", "close": 0.87, "volume": 14792.0}, {"date": "2024-11-12", "close": 0.87, "volume": null}, {"date": "2024-11-13", "close": 0.8995, "volume": 1000.0}, {"date": "2024-11-14", "close": 0.91, "volume": 30250.0}, {"date": "2024-11-15", "close": 0.92, "volume": 41756.0}, {"date": "2024-11-18", "close": 0.9, "volume": 8020.0}, {"date": "2024-11-19", "close": 0.91, "volume": 65940.0}, {"date": "2024-11-20", "close": 0.9, "volume": 71498.0}, {"date": "2024-11-21", "close": 0.86, "volume": 27048.0}, {"date": "2024-11-22", "close": 0.91, "volume": 21372.0}, {"date": "2024-11-25", "close": 0.9, "volume": 53799.0}, {"date": "2024-11-26", "close": 0.888, "volume": 130937.0}, {"date": "2024-11-27", "close": 0.9, "volume": 81941.0}, {"date": "2024-11-29", "close": 0.93, "volume": 61288.0}, {"date": "2024-12-02", "close": 1.12, "volume": 76433.0}, {"date": "2024-12-03", "close": 1.4, "volume": 634085.0}, {"date": "2024-12-04", "close": 1.4, "volume": 236966.0}, {"date": "2024-12-05", "close": 1.75, "volume": 147685.0}, {"date": "2024-12-06", "close": 1.7, "volume": 96012.0}, {"date": "2024-12-09", "close": 1.76, "volume": 153316.0}, {"date": "2024-12-10", "close": 1.82, "volume": 33566.0}, {"date": "2024-12-11", "close": 1.9, "volume": 39950.0}, {"date": "2024-12-12", "close": 1.85, "volume": 40523.0}, {"date": "2024-12-13", "close": 1.72, "volume": 19348.0}, {"date": "2024-12-16", "close": 1.73, "volume": 11498.0}, {"date": "2024-12-17", "close": 1.74, "volume": 33830.0}, {"date": "2024-12-18", "close": 1.56, "volume": 44813.0}, {"date": "2024-12-19", "close": 1.592, "volume": 28279.0}, {"date": "2024-12-20", "close": 1.59, "volume": 45881.0}, {"date": "2024-12-23", "close": 1.55, "volume": 65466.0}, {"date": "2024-12-24", "close": 1.42, "volume": 39462.0}, {"date": "2024-12-26", "close": 1.49, "volume": 6531.0}, {"date": "2024-12-27", "close": 1.45, "volume": 8645.0}, {"date": "2024-12-30", "close": 1.45, "volume": 4175.0}, {"date": "2024-12-31", "close": 1.465, "volume": 3054.0}, {"date": "2025-01-02", "close": 1.55, "volume": 42692.0}, {"date": "2025-01-03", "close": 1.8, "volume": 68518.0}, {"date": "2025-01-06", "close": 1.87, "volume": 151232.0}, {"date": "2025-01-07", "close": 2.23, "volume": 383844.0}, {"date": "2025-01-08", "close": 2.22, "volume": 258003.0}, {"date": "2025-01-10", "close": 2.65, "volume": 632830.0}, {"date": "2025-01-13", "close": 2.69, "volume": 285429.0}, {"date": "2025-01-14", "close": 2.65, "volume": 264965.0}, {"date": "2025-01-15", "close": 2.62, "volume": 131948.0}, {"date": "2025-01-16", "close": 2.8, "volume": 85657.0}, {"date": "2025-01-17", "close": 2.66, "volume": 42814.0}, {"date": "2025-01-21", "close": 2.88, "volume": 178991.0}, {"date": "2025-01-22", "close": 3.17, "volume": 567594.0}, {"date": "2025-01-23", "close": 3.3145, "volume": 166453.0}, {"date": "2025-01-24", "close": 2.94, "volume": 236019.0}, {"date": "2025-01-27", "close": 2.135, "volume": 360124.0}, {"date": "2025-01-28", "close": 2.39, "volume": 256399.0}, {"date": "2025-01-29", "close": 2.31, "volume": 101434.0}, {"date": "2025-01-30", "close": 2.5125, "volume": 123862.0}, {"date": "2025-01-31", "close": 2.41, "volume": 107577.0}, {"date": "2025-02-03", "close": 2.9, "volume": 456043.0}, {"date": "2025-02-04", "close": 2.8, "volume": 95874.0}, {"date": "2025-02-05", "close": 3.29, "volume": 222238.0}, {"date": "2025-02-06", "close": 3.085, "volume": 150484.0}, {"date": "2025-02-07", "close": 3.0, "volume": 104621.0}, {"date": "2025-02-10", "close": 3.0, "volume": 70863.0}, {"date": "2025-02-11", "close": 2.68, "volume": 103834.0}, {"date": "2025-02-12", "close": 2.43, "volume": 202292.0}, {"date": "2025-02-13", "close": 2.22, "volume": 406014.0}, {"date": "2025-02-14", "close": 2.34, "volume": 115538.0}, {"date": "2025-02-18", "close": 2.264, "volume": 93681.0}, {"date": "2025-02-19", "close": 2.37, "volume": 133125.0}, {"date": "2025-02-20", "close": 2.26, "volume": 162279.0}, {"date": "2025-02-21", "close": 1.9099, "volume": 195485.0}, {"date": "2025-02-24", "close": 1.94, "volume": 98476.0}, {"date": "2025-02-25", "close": 1.66, "volume": 131193.0}, {"date": "2025-02-26", "close": 1.94, "volume": 50060.0}, {"date": "2025-02-27", "close": 1.814, "volume": 12297.0}, {"date": "2025-02-28", "close": 1.74, "volume": 46973.0}, {"date": "2025-03-03", "close": 2.27, "volume": 1425653.0}, {"date": "2025-03-04", "close": 2.35, "volume": 198501.0}, {"date": "2025-03-05", "close": 2.312, "volume": 51682.0}, {"date": "2025-03-06", "close": 2.33, "volume": 264230.0}, {"date": "2025-03-07", "close": 2.4, "volume": 132687.0}, {"date": "2025-03-10", "close": 2.2, "volume": 236430.0}, {"date": "2025-03-11", "close": 2.2001, "volume": 128686.0}, {"date": "2025-03-12", "close": 2.14, "volume": 81531.0}, {"date": "2025-03-13", "close": 2.14, "volume": 20170.0}, {"date": "2025-03-14", "close": 2.15, "volume": 38171.0}, {"date": "2025-03-17", "close": 2.57, "volume": 352734.0}, {"date": "2025-03-18", "close": 2.15, "volume": 230218.0}, {"date": "2025-03-19", "close": 2.46, "volume": 131445.0}, {"date": "2025-03-20", "close": 2.505, "volume": 73030.0}, {"date": "2025-03-21", "close": 2.42, "volume": 14266.0}, {"date": "2025-03-24", "close": 2.46, "volume": 25096.0}, {"date": "2025-03-25", "close": 2.6, "volume": 64528.0}, {"date": "2025-03-26", "close": 2.61, "volume": 67224.0}, {"date": "2025-03-27", "close": 2.27, "volume": 89834.0}, {"date": "2025-03-28", "close": 2.27, "volume": 38056.0}, {"date": "2025-03-31", "close": 2.23, "volume": 119312.0}, {"date": "2025-04-01", "close": 2.17, "volume": 28283.0}, {"date": "2025-04-02", "close": 2.32, "volume": 34293.0}, {"date": "2025-04-03", "close": 2.05, "volume": 236623.0}, {"date": "2025-04-04", "close": 1.937, "volume": 173161.0}, {"date": "2025-04-07", "close": 1.85, "volume": 93696.0}, {"date": "2025-04-08", "close": 1.84, "volume": 57556.0}, {"date": "2025-04-09", "close": 2.03, "volume": 41965.0}, {"date": "2025-04-10", "close": 1.85, "volume": 35420.0}, {"date": "2025-04-11", "close": 1.84, "volume": 47575.0}, {"date": "2025-04-14", "close": 1.85, "volume": 79737.0}, {"date": "2025-04-15", "close": 1.88, "volume": 24411.0}, {"date": "2025-04-16", "close": 1.83, "volume": 35313.0}, {"date": "2025-04-17", "close": 1.882, "volume": 5135.0}, {"date": "2025-04-21", "close": 1.89, "volume": 51391.0}, {"date": "2025-04-22", "close": 1.95, "volume": 9819.0}, {"date": "2025-04-23", "close": 1.99, "volume": 46916.0}, {"date": "2025-04-24", "close": 2.012, "volume": 67439.0}, {"date": "2025-04-25", "close": 2.146, "volume": 99621.0}, {"date": "2025-04-28", "close": 2.3, "volume": 333813.0}, {"date": "2025-04-29", "close": 2.47, "volume": 215330.0}, {"date": "2025-04-30", "close": 2.47, "volume": 250962.0}, {"date": "2025-05-01", "close": 2.73, "volume": 785431.0}, {"date": "2025-05-02", "close": 2.68, "volume": 207743.0}, {"date": "2025-05-05", "close": 3.1, "volume": 233355.0}, {"date": "2025-05-06", "close": 3.2462, "volume": 401663.0}, {"date": "2025-05-07", "close": 3.23, "volume": 287941.0}, {"date": "2025-05-08", "close": 3.4, "volume": 152250.0}, {"date": "2025-05-09", "close": 3.17, "volume": 267123.0}, {"date": "2025-05-12", "close": 3.4, "volume": 539970.0}, {"date": "2025-05-13", "close": 3.95, "volume": 820575.0}, {"date": "2025-05-14", "close": 3.53, "volume": 495516.0}, {"date": "2025-05-15", "close": 3.51, "volume": 171365.0}, {"date": "2025-05-16", "close": 4.35, "volume": 848123.0}, {"date": "2025-05-19", "close": 4.5, "volume": 1360180.0}, {"date": "2025-05-20", "close": 4.34, "volume": 384946.0}, {"date": "2025-05-21", "close": 4.36, "volume": 555930.0}, {"date": "2025-05-22", "close": 4.65, "volume": 397100.0}, {"date": "2025-05-23", "close": 4.6, "volume": 561921.0}, {"date": "2025-05-27", "close": 4.84, "volume": 605058.0}, {"date": "2025-05-28", "close": 4.99, "volume": 300303.0}, {"date": "2025-05-29", "close": 4.79, "volume": 329022.0}, {"date": "2025-05-30", "close": 4.74, "volume": 299773.0}, {"date": "2025-06-02", "close": 4.69, "volume": 176779.0}, {"date": "2025-06-03", "close": 4.87, "volume": 508843.0}, {"date": "2025-06-04", "close": 5.29, "volume": 470442.0}, {"date": "2025-06-05", "close": 5.32, "volume": 238443.0}, {"date": "2025-06-06", "close": 6.0, "volume": 706844.0}, {"date": "2025-06-09", "close": 5.78, "volume": 590298.0}, {"date": "2025-06-10", "close": 6.15, "volume": 278935.0}, {"date": "2025-06-11", "close": 6.1, "volume": 348056.0}, {"date": "2025-06-12", "close": 6.18, "volume": 240044.0}, {"date": "2025-06-13", "close": 5.76, "volume": 167318.0}, {"date": "2025-06-16", "close": 6.35, "volume": 337145.0}, {"date": "2025-06-17", "close": 5.9, "volume": 575747.0}, {"date": "2025-06-18", "close": 6.18, "volume": 381592.0}, {"date": "2025-06-20", "close": 6.13, "volume": 1466192.0}, {"date": "2025-06-23", "close": 7.42, "volume": 1013074.0}, {"date": "2025-06-24", "close": 7.32, "volume": 763598.0}, {"date": "2025-06-25", "close": 6.91, "volume": 370418.0}, {"date": "2025-06-26", "close": 7.49, "volume": 409975.0}, {"date": "2025-06-27", "close": 7.15, "volume": 253308.0}, {"date": "2025-06-30", "close": 6.8, "volume": 324072.0}, {"date": "2025-07-01", "close": 7.08, "volume": 528228.0}, {"date": "2025-07-02", "close": 9.13, "volume": 1330930.0}, {"date": "2025-07-03", "close": 8.34, "volume": 433170.0}, {"date": "2025-07-07", "close": 7.95, "volume": 461184.0}, {"date": "2025-07-08", "close": 8.43, "volume": 467390.0}, {"date": "2025-07-09", "close": 8.73, "volume": 207575.0}, {"date": "2025-07-10", "close": 8.16, "volume": 451520.0}, {"date": "2025-07-11", "close": 7.93, "volume": 281819.0}, {"date": "2025-07-14", "close": 7.5, "volume": 484519.0}, {"date": "2025-07-15", "close": 6.32, "volume": 1282622.0}, {"date": "2025-07-16", "close": 6.08, "volume": 1180843.0}, {"date": "2025-07-17", "close": 5.78, "volume": 1923612.0}, {"date": "2025-07-18", "close": 7.72, "volume": 5792285.0}, {"date": "2025-07-21", "close": 7.1, "volume": 1301760.0}, {"date": "2025-07-22", "close": 7.01, "volume": 935811.0}, {"date": "2025-07-23", "close": 8.39, "volume": 1267585.0}, {"date": "2025-07-24", "close": 8.35, "volume": 577708.0}, {"date": "2025-07-25", "close": 8.5, "volume": 277643.0}, {"date": "2025-07-28", "close": 7.93, "volume": 673688.0}, {"date": "2025-07-29", "close": 7.43, "volume": 454075.0}, {"date": "2025-07-30", "close": 8.38, "volume": 1034957.0}, {"date": "2025-07-31", "close": 9.68, "volume": 1654789.0}, {"date": "2025-08-01", "close": 9.18, "volume": 975396.0}, {"date": "2025-08-04", "close": 9.1, "volume": 768900.0}, {"date": "2025-08-05", "close": 8.48, "volume": 613060.0}, {"date": "2025-08-06", "close": 9.19, "volume": 1172539.0}, {"date": "2025-08-07", "close": 8.36, "volume": 959807.0}, {"date": "2025-08-08", "close": 9.43, "volume": 1293246.0}, {"date": "2025-08-11", "close": 9.02, "volume": 779475.0}, {"date": "2025-08-12", "close": 8.82, "volume": 1130404.0}, {"date": "2025-08-13", "close": 8.61, "volume": 2544992.0}, {"date": "2025-08-14", "close": 8.93, "volume": 1513735.0}, {"date": "2025-08-15", "close": 8.29, "volume": 775339.0}, {"date": "2025-08-18", "close": 9.52, "volume": 1112369.0}, {"date": "2025-08-19", "close": 8.56, "volume": 979004.0}, {"date": "2025-08-20", "close": 8.19, "volume": 1097740.0}, {"date": "2025-08-21", "close": 8.49, "volume": 327686.0}, {"date": "2025-08-22", "close": 9.09, "volume": 585800.0}, {"date": "2025-08-25", "close": 8.63, "volume": 579969.0}, {"date": "2025-08-26", "close": 8.33, "volume": 554219.0}, {"date": "2025-08-27", "close": 7.89, "volume": 495222.0}, {"date": "2025-08-28", "close": 7.73, "volume": 496630.0}, {"date": "2025-08-29", "close": 7.64, "volume": 520569.0}, {"date": "2025-09-02", "close": 7.4, "volume": 522969.0}, {"date": "2025-09-03", "close": 7.02, "volume": 825999.0}, {"date": "2025-09-04", "close": 7.01, "volume": 566159.0}, {"date": "2025-09-05", "close": 7.04, "volume": 561966.0}, {"date": "2025-09-08", "close": 6.61, "volume": 1233310.0}, {"date": "2025-09-09", "close": 6.63, "volume": 1105093.0}, {"date": "2025-09-10", "close": 7.17, "volume": 704348.0}, {"date": "2025-09-11", "close": 7.09, "volume": 459637.0}, {"date": "2025-09-12", "close": 6.85, "volume": 358973.0}, {"date": "2025-09-15", "close": 7.35, "volume": 495331.0}, {"date": "2025-09-16", "close": 7.01, "volume": 541307.0}, {"date": "2025-09-17", "close": 7.11, "volume": 432305.0}, {"date": "2025-09-18", "close": 7.29, "volume": 556664.0}, {"date": "2025-09-19", "close": 8.75, "volume": 1668120.0}, {"date": "2025-09-22", "close": 9.06, "volume": 1186266.0}, {"date": "2025-09-23", "close": 8.72, "volume": 1288085.0}, {"date": "2025-09-24", "close": 8.55, "volume": 503227.0}, {"date": "2025-09-25", "close": 8.17, "volume": 661385.0}, {"date": "2025-09-26", "close": 7.85, "volume": 580002.0}, {"date": "2025-09-29", "close": 8.21, "volume": 728100.0}, {"date": "2025-09-30", "close": 8.81, "volume": 616147.0}, {"date": "2025-10-01", "close": 8.4, "volume": 457693.0}, {"date": "2025-10-02", "close": 9.1, "volume": 814342.0}, {"date": "2025-10-03", "close": 9.22, "volume": 819444.0}, {"date": "2025-10-06", "close": 9.8, "volume": 924845.0}, {"date": "2025-10-07", "close": 9.18, "volume": 818252.0}, {"date": "2025-10-08", "close": 8.91, "volume": 494206.0}, {"date": "2025-10-09", "close": 8.95, "volume": 371400.0}, {"date": "2025-10-10", "close": 7.94, "volume": 1140905.0}, {"date": "2025-10-13", "close": 8.92, "volume": 940938.0}, {"date": "2025-10-14", "close": 9.53, "volume": 1366476.0}, {"date": "2025-10-15", "close": 12.07, "volume": 2810288.0}, {"date": "2025-10-16", "close": 10.36, "volume": 1349778.0}, {"date": "2025-10-17", "close": 9.39, "volume": 2056664.0}, {"date": "2025-10-20", "close": 8.96, "volume": 731238.0}, {"date": "2025-10-21", "close": 8.89, "volume": 618622.0}, {"date": "2025-10-22", "close": 8.42, "volume": 843948.0}, {"date": "2025-10-23", "close": 8.46, "volume": 368246.0}, {"date": "2025-10-24", "close": 8.74, "volume": 447150.0}, {"date": "2025-10-27", "close": 8.66, "volume": 340184.0}, {"date": "2025-10-28", "close": 8.27, "volume": 301328.0}, {"date": "2025-10-29", "close": 9.48, "volume": 1182142.0}, {"date": "2025-10-30", "close": 9.59, "volume": 1807769.0}, {"date": "2025-10-31", "close": 9.98, "volume": 591949.0}, {"date": "2025-11-03", "close": 9.73, "volume": 527714.0}, {"date": "2025-11-04", "close": 9.35, "volume": 475979.0}, {"date": "2025-11-05", "close": 8.82, "volume": 511419.0}, {"date": "2025-11-06", "close": 8.16, "volume": 750618.0}, {"date": "2025-11-07", "close": 8.31, "volume": 615768.0}, {"date": "2025-11-10", "close": 8.16, "volume": 393778.0}, {"date": "2025-11-11", "close": 7.68, "volume": 481793.0}, {"date": "2025-11-12", "close": 7.38, "volume": 1135338.0}, {"date": "2025-11-13", "close": 6.94, "volume": 1154606.0}, {"date": "2025-11-14", "close": 6.51, "volume": 1183608.0}, {"date": "2025-11-17", "close": 6.23, "volume": 655929.0}, {"date": "2025-11-18", "close": 6.34, "volume": 526336.0}, {"date": "2025-11-19", "close": 6.16, "volume": 663428.0}, {"date": "2025-11-20", "close": 6.22, "volume": 761042.0}, {"date": "2025-11-21", "close": 6.5, "volume": 1088895.0}, {"date": "2025-11-24", "close": 6.8, "volume": 335442.0}, {"date": "2025-11-25", "close": 6.88, "volume": 275002.0}, {"date": "2025-11-26", "close": 7.0, "volume": 409042.0}, {"date": "2025-11-28", "close": 7.46, "volume": 344868.0}, {"date": "2025-12-01", "close": 6.5, "volume": 820702.0}, {"date": "2025-12-02", "close": 6.44, "volume": 270300.0}, {"date": "2025-12-03", "close": 7.05, "volume": 333127.0}, {"date": "2025-12-04", "close": 7.3, "volume": 543222.0}, {"date": "2025-12-05", "close": 7.01, "volume": 316382.0}, {"date": "2025-12-08", "close": 6.85, "volume": 287679.0}, {"date": "2025-12-09", "close": 6.79, "volume": 279353.0}, {"date": "2025-12-10", "close": 6.56, "volume": 300094.0}, {"date": "2025-12-11", "close": 6.47, "volume": 483219.0}, {"date": "2025-12-12", "close": 6.03, "volume": 534452.0}, {"date": "2025-12-15", "close": 5.84, "volume": 442771.0}, {"date": "2025-12-16", "close": 5.34, "volume": 699173.0}, {"date": "2025-12-17", "close": 4.78, "volume": 1782873.0}, {"date": "2025-12-18", "close": 4.7, "volume": 1403220.0}, {"date": "2025-12-19", "close": 5.04, "volume": 2087032.0}, {"date": "2025-12-22", "close": 5.11, "volume": 637094.0}, {"date": "2025-12-23", "close": 5.23, "volume": 363687.0}, {"date": "2025-12-24", "close": 5.33, "volume": 222046.0}, {"date": "2025-12-26", "close": 5.18, "volume": 420082.0}, {"date": "2025-12-29", "close": 5.09, "volume": 375139.0}, {"date": "2025-12-30", "close": 4.92, "volume": 574179.0}, {"date": "2025-12-31", "close": 4.94, "volume": 421789.0}, {"date": "2026-01-02", "close": 5.34, "volume": 469215.0}, {"date": "2026-01-05", "close": 5.54, "volume": 614501.0}, {"date": "2026-01-06", "close": 4.41, "volume": 4097406.0}, {"date": "2026-01-07", "close": 4.44, "volume": 1442804.0}, {"date": "2026-01-08", "close": 5.03, "volume": 1204878.0}, {"date": "2026-01-09", "close": 4.76, "volume": 829553.0}, {"date": "2026-01-12", "close": 4.74, "volume": 379440.0}, {"date": "2026-01-13", "close": 4.93, "volume": 366227.0}, {"date": "2026-01-14", "close": 4.96, "volume": 323161.0}, {"date": "2026-01-15", "close": 4.99, "volume": 313991.0}, {"date": "2026-01-16", "close": 5.09, "volume": 483113.0}, {"date": "2026-01-20", "close": 4.74, "volume": 355844.0}, {"date": "2026-01-21", "close": 4.6, "volume": 563489.0}, {"date": "2026-01-22", "close": 4.76, "volume": 303207.0}, {"date": "2026-01-23", "close": 4.34, "volume": 401717.0}, {"date": "2026-01-26", "close": 4.3, "volume": 641904.0}, {"date": "2026-01-27", "close": 4.25, "volume": 371634.0}, {"date": "2026-01-28", "close": 4.13, "volume": 563955.0}, {"date": "2026-01-29", "close": 4.14, "volume": 364191.0}, {"date": "2026-01-30", "close": 3.74, "volume": 420138.0}, {"date": "2026-02-02", "close": 3.77, "volume": 415427.0}, {"date": "2026-02-03", "close": 3.8, "volume": 336924.0}, {"date": "2026-02-04", "close": 3.6, "volume": 526273.0}, {"date": "2026-02-05", "close": 3.5, "volume": 271318.0}, {"date": "2026-02-06", "close": 3.75, "volume": 398024.0}, {"date": "2026-02-09", "close": 3.89, "volume": 282781.0}, {"date": "2026-02-10", "close": 3.79, "volume": 149538.0}, {"date": "2026-02-11", "close": 3.9, "volume": 330223.0}, {"date": "2026-02-12", "close": 3.77, "volume": 122480.0}, {"date": "2026-02-13", "close": 3.81, "volume": 303392.0}, {"date": "2026-02-17", "close": 3.85, "volume": 270311.0}, {"date": "2026-02-18", "close": 3.52, "volume": 263213.0}, {"date": "2026-02-19", "close": 3.68, "volume": 170679.0}, {"date": "2026-02-20", "close": 3.54, "volume": 157363.0}, {"date": "2026-02-23", "close": 3.48, "volume": 170335.0}, {"date": "2026-02-24", "close": 3.68, "volume": 119244.0}, {"date": "2026-02-25", "close": 3.76, "volume": 163595.0}, {"date": "2026-02-26", "close": 3.87, "volume": 147142.0}, {"date": "2026-02-27", "close": 3.47, "volume": 420933.0}, {"date": "2026-03-02", "close": 3.45, "volume": 177972.0}, {"date": "2026-03-03", "close": 3.23, "volume": 294566.0}, {"date": "2026-03-04", "close": 3.3, "volume": 235120.0}, {"date": "2026-03-05", "close": 3.2, "volume": 193538.0}, {"date": "2026-03-06", "close": 2.98, "volume": 753568.0}, {"date": "2026-03-09", "close": 2.92, "volume": 206791.0}, {"date": "2026-03-10", "close": 2.81, "volume": 209980.0}, {"date": "2026-03-11", "close": 2.83, "volume": 275515.0}, {"date": "2026-03-12", "close": 2.71, "volume": 419383.0}, {"date": "2026-03-13", "close": 2.76, "volume": 330768.0}, {"date": "2026-03-16", "close": 2.75, "volume": 147139.0}, {"date": "2026-03-17", "close": 2.84, "volume": 385351.0}, {"date": "2026-03-18", "close": 2.0, "volume": 2475743.0}, {"date": "2026-03-19", "close": 2.18, "volume": 548256.0}, {"date": "2026-03-20", "close": 2.23, "volume": 443033.0}, {"date": "2026-03-23", "close": 2.36, "volume": 480877.0}, {"date": "2026-03-24", "close": 2.75, "volume": 778987.0}, {"date": "2026-03-25", "close": 2.89, "volume": 620760.0}, {"date": "2026-03-26", "close": 2.62, "volume": 345936.0}, {"date": "2026-03-27", "close": 2.57, "volume": 400227.0}, {"date": "2026-03-30", "close": 2.46, "volume": 257908.0}, {"date": "2026-03-31", "close": 2.56, "volume": 224833.0}, {"date": "2026-04-01", "close": 2.78, "volume": 264952.0}, {"date": "2026-04-02", "close": 2.92, "volume": 307273.0}, {"date": "2026-04-06", "close": 2.66, "volume": 352615.0}, {"date": "2026-04-07", "close": 2.62, "volume": 193327.0}, {"date": "2026-04-08", "close": 2.74, "volume": 270586.0}, {"date": "2026-04-09", "close": 3.09, "volume": 634342.0}, {"date": "2026-04-10", "close": 2.85, "volume": 267339.0}, {"date": "2026-04-13", "close": 3.63, "volume": 1326853.0}, {"date": "2026-04-14", "close": 3.79, "volume": 1018175.0}, {"date": "2026-04-15", "close": 3.92, "volume": 631249.0}, {"date": "2026-04-16", "close": 3.87, "volume": 454435.0}, {"date": "2026-04-17", "close": 4.3, "volume": 1200885.0}, {"date": "2026-04-20", "close": 4.87, "volume": 1397498.0}, {"date": "2026-04-21", "close": 4.45, "volume": 549489.0}, {"date": "2026-04-22", "close": 4.32, "volume": 516215.0}, {"date": "2026-04-23", "close": 4.17, "volume": 363770.0}, {"date": "2026-04-24", "close": 4.29, "volume": 179760.0}, {"date": "2026-04-27", "close": 4.24, "volume": 144274.0}, {"date": "2026-04-28", "close": 4.2, "volume": 289222.0}, {"date": "2026-04-29", "close": 4.04, "volume": 210290.0}, {"date": "2026-04-30", "close": 4.78, "volume": 1162070.0}, {"date": "2026-05-01", "close": 4.95, "volume": 529319.0}, {"date": "2026-05-04", "close": 4.92, "volume": 380200.0}, {"date": "2026-05-05", "close": 4.94, "volume": 270425.0}, {"date": "2026-05-06", "close": 5.35, "volume": 418699.0}, {"date": "2026-05-07", "close": 4.82, "volume": 366641.0}, {"date": "2026-05-08", "close": 4.63, "volume": 462953.0}, {"date": "2026-05-11", "close": 4.37, "volume": 583199.0}, {"date": "2026-05-12", "close": 4.23, "volume": 468022.0}, {"date": "2026-05-13", "close": 5.07, "volume": 1934737.0}, {"date": "2026-05-14", "close": 6.22, "volume": 1787499.0}, {"date": "2026-05-15", "close": 6.52, "volume": 1109161.0}, {"date": "2026-05-18", "close": 6.35, "volume": 870128.0}, {"date": "2026-05-19", "close": 5.36, "volume": 554047.0}, {"date": "2026-05-20", "close": 5.3, "volume": 443032.0}, {"date": "2026-05-21", "close": 5.52, "volume": 185741.0}, {"date": "2026-05-22", "close": 5.74, "volume": 391528.0}, {"date": "2026-05-26", "close": 6.05, "volume": 537753.0}, {"date": "2026-05-27", "close": 6.57, "volume": 892415.0}, {"date": "2026-05-28", "close": 6.37, "volume": 326343.0}, {"date": "2026-05-29", "close": 6.21, "volume": 262483.0}, {"date": "2026-06-01", "close": 6.86, "volume": 516893.0}, {"date": "2026-06-02", "close": 6.54, "volume": 413383.0}, {"date": "2026-06-03", "close": 6.82, "volume": 443898.0}, {"date": "2026-06-04", "close": 6.9, "volume": 399212.0}, {"date": "2026-06-05", "close": 5.74, "volume": 550013.0}, {"date": "2026-06-08", "close": 6.09, "volume": 343560.0}, {"date": "2026-06-09", "close": 5.67, "volume": 611387.0}, {"date": "2026-06-10", "close": 5.32, "volume": 242185.0}, {"date": "2026-06-11", "close": 5.71, "volume": 249087.0}, {"date": "2026-06-12", "close": 5.73, "volume": 195712.0}, {"date": "2026-06-15", "close": 5.68, "volume": 215581.0}, {"date": "2026-06-16", "close": 5.67, "volume": 163415.0}, {"date": "2026-06-17", "close": 5.78, "volume": 198845.0}, {"date": "2026-06-18", "close": 6.03, "volume": 168487.0}, {"date": "2026-06-22", "close": 6.05, "volume": 189168.0}, {"date": "2026-06-23", "close": 5.72, "volume": 265916.0}, {"date": "2026-06-24", "close": 5.38, "volume": 259195.0}, {"date": "2026-06-25", "close": 5.2, "volume": 339277.0}, {"date": "2026-06-26", "close": 5.17, "volume": 241524.0}, {"date": "2026-06-29", "close": 5.23, "volume": 151702.0}, {"date": "2026-06-30", "close": 5.22, "volume": 137697.0}, {"date": "2026-07-01", "close": 4.93, "volume": 199487.0}, {"date": "2026-07-02", "close": 4.52, "volume": 452223.0}, {"date": "2026-07-06", "close": 4.36, "volume": 367293.0}, {"date": "2026-07-07", "close": 4.0, "volume": 330017.0}, {"date": "2026-07-08", "close": 4.07, "volume": 214229.0}, {"date": "2026-07-09", "close": 4.47, "volume": 297858.0}, {"date": "2026-07-10", "close": 4.12, "volume": 84149.0}, {"date": "2026-07-13", "close": 3.98, "volume": 172500.0}, {"date": "2026-07-14", "close": 4.01, "volume": 207752.0}, {"date": "2026-07-15", "close": 3.95, "volume": 189375.0}, {"date": "2026-07-16", "close": 3.73, "volume": 246952.0}, {"date": "2026-07-17", "close": 3.55, "volume": 373250.0}, {"date": "2026-07-20", "close": 3.45, "volume": 143672.0}, {"date": "2026-07-21", "close": 3.59, "volume": 323300.0}, {"date": "2026-07-22", "close": 3.54, "volume": 226588.0}, {"date": "2026-07-23", "close": 3.4, "volume": 275702.0}, {"date": "2026-07-24", "close": 3.22, "volume": 363344.0}, {"date": "2026-07-27", "close": 3.34, "volume": 295763.0}, {"date": "2026-07-28", "close": 3.1, "volume": 397073.0}, {"date": "2026-07-29", "close": 3.0, "volume": 528479.0}, {"date": "2026-07-30", "close": 3.2, "volume": 182156.0}, {"date": "2026-07-31", "close": 3.32, "volume": 74399.0}, {"date": "2026-08-03", "close": 3.65, "volume": 195698.0}, {"date": "2026-08-04", "close": 3.74, "volume": 179369.0}, {"date": "2026-08-05", "close": 3.76, "volume": 155861.0}, {"date": "2026-08-06", "close": 3.73, "volume": 164618.0}, {"date": "2026-08-07", "close": 3.89, "volume": 109341.0}, {"date": "2026-08-10", "close": 3.88, "volume": 93979.0}, {"date": "2026-08-11", "close": 4.06, "volume": 72912.0}, {"date": "2026-08-12", "close": 4.01, "volume": 182138.0}, {"date": "2026-08-13", "close": 4.19, "volume": 335449.0}, {"date": "2026-08-14", "close": 3.65, "volume": 356362.0}, {"date": "2026-08-17", "close": 3.57, "volume": 207416.0}, {"date": "2026-08-18", "close": 3.5, "volume": 228184.0}, {"date": "2026-08-19", "close": 3.36, "volume": 173396.0}, {"date": "2026-08-20", "close": 3.26, "volume": 183779.0}, {"date": "2026-08-21", "close": 3.42, "volume": 218370.0}, {"date": "2026-08-24", "close": 3.11, "volume": 321826.0}, {"date": "2026-08-25", "close": 3.18, "volume": 182377.0}, {"date": "2026-08-26", "close": 3.13, "volume": 100097.0}, {"date": "2026-08-27", "close": 3.17, "volume": 264699.0}, {"date": "2026-08-28", "close": 3.11, "volume": 113628.0}, {"date": "2026-08-31", "close": 3.06, "volume": 189410.0}, {"date": "2026-09-01", "close": 3.01, "volume": 432101.0}, {"date": "2026-09-02", "close": 2.95, "volume": 86190.0}, {"date": "2026-09-03", "close": 3.05, "volume": 152163.0}, {"date": "2026-09-04", "close": 3.13, "volume": 157933.0}, {"date": "2026-09-08", "close": 3.23, "volume": 229464.0}, {"date": "2026-09-09", "close": 3.09, "volume": 109547.0}, {"date": "2026-09-10", "close": 3.03, "volume": 84877.0}, {"date": "2026-09-11", "close": 3.05, "volume": 88375.0}, {"date": "2026-09-14", "close": 3.01, "volume": 99279.0}, {"date": "2026-09-15", "close": 2.97, "volume": 76147.0}, {"date": "2026-09-16", "close": 2.94, "volume": 62552.0}, {"date": "2026-09-17", "close": 3.11, "volume": 120269.0}, {"date": "2026-09-18", "close": 3.12, "volume": 82397.0}, {"date": "2026-09-21", "close": 3.31, "volume": 198677.0}, {"date": "2026-09-22", "close": 3.32, "volume": 129961.0}, {"date": "2026-09-23", "close": 3.15, "volume": 99944.0}, {"date": "2026-09-24", "close": 3.02, "volume": 93796.0}, {"date": "2026-09-25", "close": 3.05, "volume": 64383.0}, {"date": "2026-09-28", "close": 3.16, "volume": 124177.0}, {"date": "2026-09-29", "close": 2.95, "volume": 286353.0}, {"date": "2026-09-30", "close": 2.84, "volume": 375610.0}, {"date": "2026-10-01", "close": 2.65, "volume": 182914.0}, {"date": "2026-10-02", "close": 2.65, "volume": 91428.0}, {"date": "2026-10-05", "close": 2.54, "volume": 105087.0}, {"date": "2026-10-06", "close": 2.68, "volume": 86068.0}, {"date": "2026-10-07", "close": 2.76, "volume": 245662.0}, {"date": "2026-10-08", "close": 2.47, "volume": 254352.0}], "refreshing": true}