{"ticker": "TIP", "overview": {"name": "Teaminvest Private Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 27201.0, "sell_n": 0, "sell_sum": 0, "net": 27201.0, "insiders": 1, "first_date": "2026-06-10", "last_date": "2026-06-23"}, "metrics": {"ticker": "TIP", "has_prices": true, "as_of": "2026-09-04", "last": 1.4, "prev_close": 1.4, "change": 0.0, "change_pct": 0.0, "session_volume": 26000.0, "vwap_5": 1.348215638049402, "vwap_20": 1.2735985987138883, "vwap_60": 1.1674826655894954, "vwap_250": 1.5573145759165257, "high_52w": 1.8, "low_52w": 1.065, "avg_volume_20": 13023.75, "sessions": 400, "market_cap": {"value": 36949548.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03106995", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Gregory Norman Kopp", "who_key": "Gregory Norman Kopp", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Gregory Norman Kopp lifts TIP 13.30% to 14.37%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106995", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186641}, {"id": "ASX3Y-03105010-1", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Howard Harry Coleman", "who_key": "Howard Harry Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4401.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $4K of TIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105010", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190961}, {"id": "ASX3Y-03100353-1", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Malcolm Murray Jones", "who_key": "Malcolm Murray Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TIP hits the wire: Malcolm Murray Jones discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100353", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "ASX3Y-03100353-2", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Malcolm Murray Jones", "who_key": "Malcolm Murray Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Malcolm Murray Jones and TIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100353", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "ASX3Y-03100353-3", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Malcolm Murray Jones", "who_key": "Malcolm Murray Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TIP hits the wire: Malcolm Murray Jones discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100353", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "ASX3Y-03099681-1", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Howard Harry Coleman", "who_key": "Howard Harry Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22800.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $23K of TIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099681", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209681}], "recent_buys": [{"id": "ASX3Y-03105010-1", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Howard Harry Coleman", "who_key": "Howard Harry Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4401.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $4K of TIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105010", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190961}, {"id": "ASX3Y-03099681-1", "src": "ASX", "ticker": "TIP", "cik": "", "company": "Teaminvest Private Group Limited", "company_raw": "Teaminvest Private Group Limited", "who": "Howard Harry Coleman", "who_key": "Howard Harry Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22800.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $23K of TIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099681", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209681}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Howard Harry Coleman", "notice_type": "3Y", "direct_shares": 3633838.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146149-2A1703022", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Regan Passlow", "notice_type": "3Y", "direct_shares": 652082.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146152-2A1703023", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Murray Jones", "notice_type": "3Y", "direct_shares": 409828.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145513-2A1702597", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Gregory Norman Kopp", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.37, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106995-2A1681822", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Harry Coleman", "notice_type": "3Y", "direct_shares": 3633838.0, "indirect_shares": 431046.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Coleman has the power to control the votes attached to the securities held by: \u2022 Colfa", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105010-2A1680097", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Murray Jones", "notice_type": "3Y", "direct_shares": 404202.0, "indirect_shares": 404202.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Jones is a trustee of: \u2022 Relm Superannuation Fund; and \u2022 Relm Trust, and, accordingly,", "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100353-2A1677473", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Harry Coleman", "notice_type": "3Y", "direct_shares": 3633838.0, "indirect_shares": 426971.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Coleman has the power to control the votes attached to the securities held by: \u2022 Colfa", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099681-2A1677148", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Regan Passlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Regan Passlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/tip", "needs_ocr": 0}], "directors": [{"name": "Ian Kadish", "first_seen": "2019-05-28", "last_seen": "2025-10-08", "status": "current", "notices": 12}, {"name": "Andrew Coleman", "first_seen": "2019-05-28", "last_seen": "2026-03-30", "status": "current", "notices": 17}, {"name": "Malcolm Jones", "first_seen": "2019-12-19", "last_seen": "2026-06-15", "status": "current", "notices": 23}, {"name": "Howard Coleman", "first_seen": "2019-05-28", "last_seen": "2026-06-29", "status": "current", "notices": 61}, {"name": "Malcolm Murray Jones", "first_seen": "2026-06-15", "last_seen": "2026-10-07", "status": "current", "notices": 2}, {"name": "Regan Passlow", "first_seen": "2019-05-28", "last_seen": "2026-10-08", "status": "current", "notices": 27}, {"name": "Howard Harry Coleman", "first_seen": "2026-06-12", "last_seen": "2026-10-08", "status": "current", "notices": 3}, {"name": "Katherine Woodthorpe", "first_seen": "2019-05-28", "last_seen": "2019-11-27", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Howard Harry Coleman", "who_key": "Howard Harry Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27201.0, "sold": 0, "net": 27201.0, "trades": 2, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4401.0, "date": "2026-06-23", "score": 23.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105010"}, {"action": "BUY", "amount": 22800.0, "date": "2026-06-10", "score": 32.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099681"}], "latest": {"action": "BUY", "amount": 4401.0, "date": "2026-06-23", "score": 23.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105010"}}], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149894-2A1704785"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Analyst Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149884-2A1704780"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Appendix 3Y - Regan Passlow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146152-2A1703023"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Appendix 3Y - Howard Coleman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146149-2A1703022"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Appendix 3Y - Malcolm Jones", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145513-2A1702597"}], "performance": {"ticker": "TIP", "has_prices": true, "summary": {"n": 3, "avg": -0.1846320828059047, "win_rate": 0.6666666666666666, "best": 0.25, "worst": -0.9881067747335037, "as_of": "2026-11-02"}, "buys": [{"who": "Howard Harry Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4401.0, "date": "2026-06-23", "score": 23.9, "ref_price": 1.08, "return": 0.25}, {"who": "Howard Harry Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22800.0, "date": "2026-06-10", "score": 32.3, "ref_price": 1.14, "return": 0.18421052631578966}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-07-08", "score": 0.0, "ref_price": 113.51, "return": -0.9881067747335037}]}, "price_series": [{"date": "2019-05-24", "close": 4.5, "volume": 45128.0}, {"date": "2019-05-27", "close": 4.55, "volume": 48239.0}, {"date": "2019-05-28", "close": 4.25, "volume": 30856.0}, {"date": "2019-05-29", "close": 4.125, "volume": 86437.0}, {"date": "2019-05-30", "close": 3.9, "volume": 32750.0}, {"date": "2019-05-31", "close": 3.75, "volume": 25538.0}, {"date": "2019-06-03", "close": 3.5, "volume": 20646.0}, {"date": "2019-06-05", "close": 3.75, "volume": 13471.0}, {"date": "2019-06-06", "close": 3.8, "volume": 10944.0}, {"date": "2019-06-07", "close": 3.75, "volume": 61857.0}, {"date": "2019-06-11", "close": 3.9, "volume": 8200.0}, {"date": "2019-06-12", "close": 3.9, "volume": 4997.0}, {"date": "2019-06-13", "close": 3.85, "volume": 183.0}, {"date": "2019-06-14", "close": 3.75, "volume": 22146.0}, {"date": "2019-06-17", "close": 3.775, "volume": 600.0}, {"date": "2019-06-18", "close": 3.925, "volume": 14956.0}, {"date": "2019-06-19", "close": 3.9, "volume": 10100.0}, {"date": "2019-06-20", "close": 3.95, "volume": 21206.0}, {"date": "2019-06-21", "close": 4.05, "volume": 11211.0}, {"date": "2019-06-24", "close": 4.0, "volume": 7565.0}, {"date": "2019-06-25", "close": 4.05, "volume": 25155.0}, {"date": "2019-06-26", "close": 4.6, "volume": 40722.0}, {"date": "2019-06-27", "close": 4.55, "volume": 3000.0}, {"date": "2019-06-28", "close": 4.65, "volume": 7000.0}, {"date": "2019-07-01", "close": 4.15, "volume": 140.0}, {"date": "2019-07-02", "close": 4.75, "volume": 19660.0}, {"date": "2019-07-03", "close": 4.5, "volume": 5000.0}, {"date": "2019-07-05", "close": 4.45, "volume": 21649.0}, {"date": "2019-07-08", "close": 4.45, "volume": 800.0}, {"date": "2019-07-09", "close": 4.45, "volume": 540.0}, {"date": "2019-07-10", "close": 4.5, "volume": 6099.0}, {"date": "2019-07-12", "close": 4.5, "volume": 9568.0}, {"date": "2019-07-15", "close": 4.45, "volume": 5400.0}, {"date": "2019-07-16", "close": 4.45, "volume": 1020.0}, {"date": "2019-07-17", "close": 4.5, "volume": 1613.0}, {"date": "2019-07-18", "close": 4.5, "volume": 2000.0}, {"date": "2019-07-19", "close": 4.5, "volume": 2400.0}, {"date": "2019-07-22", "close": 4.325, "volume": 960.0}, {"date": "2019-07-24", "close": 4.4, "volume": 2400.0}, {"date": "2019-07-25", "close": 4.35, "volume": 1000.0}, {"date": "2019-07-26", "close": 4.325, "volume": 1388.0}, {"date": "2019-07-29", "close": 4.325, "volume": 5000.0}, {"date": "2019-07-30", "close": 4.35, "volume": 4240.0}, {"date": "2019-08-02", "close": 4.4, "volume": 1584.0}, {"date": "2019-08-05", "close": 4.3, "volume": 6302.0}, {"date": "2019-08-07", "close": 4.25, "volume": 22500.0}, {"date": "2019-08-08", "close": 4.1, "volume": 4378.0}, {"date": "2019-08-12", "close": 4.025, "volume": 9951.0}, {"date": "2019-08-13", "close": 4.0, "volume": 13433.0}, {"date": "2019-08-15", "close": 4.05, "volume": 3854.0}, {"date": "2019-08-20", "close": 4.05, "volume": 800.0}, {"date": "2019-08-21", "close": 4.0, "volume": 41978.0}, {"date": "2019-08-22", "close": 4.05, "volume": 139.0}, {"date": "2019-08-26", "close": 4.175, "volume": 4800.0}, {"date": "2019-08-27", "close": 4.25, "volume": 275.0}, {"date": "2019-08-28", "close": 4.25, "volume": 11811.0}, {"date": "2019-08-30", "close": 4.25, "volume": 16960.0}, {"date": "2019-09-02", "close": 4.4, "volume": 7868.0}, {"date": "2019-09-03", "close": 4.4, "volume": 3208.0}, {"date": "2019-09-04", "close": 4.5, "volume": 33287.0}, {"date": "2019-09-05", "close": 4.5, "volume": 463.0}, {"date": "2019-09-09", "close": 4.35, "volume": 1301.0}, {"date": "2019-09-10", "close": 4.5, "volume": 41865.0}, {"date": "2019-09-11", "close": 4.5, "volume": 2000.0}, {"date": "2019-09-12", "close": 4.55, "volume": 9000.0}, {"date": "2019-09-13", "close": 4.55, "volume": 11000.0}, {"date": "2019-09-16", "close": 4.3, "volume": 2000.0}, {"date": "2019-09-17", "close": 4.4, "volume": 1124.0}, {"date": "2019-09-19", "close": 4.425, "volume": 5087.0}, {"date": "2019-09-24", "close": 4.4, "volume": 1223.0}, {"date": "2019-09-25", "close": 4.425, "volume": 6136.0}, {"date": "2019-09-26", "close": 4.35, "volume": 238.0}, {"date": "2019-09-27", "close": 4.35, "volume": 23796.0}, {"date": "2019-09-30", "close": 4.25, "volume": 17430.0}, {"date": "2019-10-02", "close": 4.05, "volume": 2400.0}, {"date": "2019-10-03", "close": 4.025, "volume": 9000.0}, {"date": "2019-10-04", "close": 4.1, "volume": 2140.0}, {"date": "2019-10-07", "close": 4.1, "volume": 4000.0}, {"date": "2019-10-08", "close": 4.025, "volume": 15576.0}, {"date": "2019-10-10", "close": 4.0, "volume": 20908.0}, {"date": "2019-10-11", "close": 4.0, "volume": 371.0}, {"date": "2019-10-14", "close": 3.9, "volume": 11371.0}, {"date": "2019-10-15", "close": 4.0, "volume": 900.0}, {"date": "2019-10-16", "close": 4.0, "volume": 341.0}, {"date": "2019-10-17", "close": 4.1, "volume": 1139.0}, {"date": "2019-10-18", "close": 4.1, "volume": 800.0}, {"date": "2019-10-22", "close": 4.0, "volume": 4600.0}, {"date": "2019-10-23", "close": 4.0, "volume": 10433.0}, {"date": "2019-10-24", "close": 4.05, "volume": 7407.0}, {"date": "2019-10-25", "close": 4.0, "volume": 13267.0}, {"date": "2019-10-28", "close": 4.05, "volume": 3545.0}, {"date": "2019-10-29", "close": 4.05, "volume": 10800.0}, {"date": "2019-10-30", "close": 4.05, "volume": 1000.0}, {"date": "2019-10-31", "close": 4.15, "volume": 2600.0}, {"date": "2019-11-01", "close": 4.2, "volume": 2170.0}, {"date": "2019-11-05", "close": 4.25, "volume": 2120.0}, {"date": "2019-11-07", "close": 4.2, "volume": 200.0}, {"date": "2019-11-08", "close": 4.25, "volume": 600.0}, {"date": "2019-11-11", "close": 4.225, "volume": 800.0}, {"date": "2019-11-13", "close": 4.2, "volume": 2320.0}, {"date": "2019-11-14", "close": 4.2, "volume": 1000.0}, {"date": "2019-11-18", "close": 4.25, "volume": 9821.0}, {"date": "2019-11-20", "close": 4.15, "volume": 3988.0}, {"date": "2019-11-21", "close": 4.15, "volume": 2124.0}, {"date": "2019-11-22", "close": 4.0, "volume": 9199.0}, {"date": "2019-11-26", "close": 3.95, "volume": 8000.0}, {"date": "2019-11-27", "close": 4.1, "volume": 3568.0}, {"date": "2019-12-02", "close": 4.25, "volume": 4167.0}, {"date": "2019-12-04", "close": 4.025, "volume": 16953.0}, {"date": "2019-12-05", "close": 4.025, "volume": 800.0}, {"date": "2019-12-12", "close": 4.025, "volume": 2000.0}, {"date": "2019-12-16", "close": 4.125, "volume": 4000.0}, {"date": "2019-12-18", "close": 4.05, "volume": 1000.0}, {"date": "2019-12-19", "close": 4.05, "volume": 4637.0}, {"date": "2019-12-20", "close": 4.05, "volume": 2000.0}, {"date": "2019-12-24", "close": 4.0, "volume": 1000.0}, {"date": "2019-12-30", "close": 3.9, "volume": 3300.0}, {"date": "2020-01-02", "close": 4.05, "volume": 2000.0}, {"date": "2020-01-03", "close": 4.0, "volume": 13600.0}, {"date": "2020-01-06", "close": 4.0, "volume": 4000.0}, {"date": "2020-01-08", "close": 3.875, "volume": 3000.0}, {"date": "2020-01-09", "close": 3.9, "volume": 2774.0}, {"date": "2020-01-10", "close": 3.95, "volume": 5064.0}, {"date": "2020-01-13", "close": 4.0, "volume": 130.0}, {"date": "2020-01-14", "close": 3.9, "volume": 5000.0}, {"date": "2020-01-15", "close": 3.8, "volume": 18812.0}, {"date": "2020-01-16", "close": 3.75, "volume": 35623.0}, {"date": "2020-01-17", "close": 3.8, "volume": 8211.0}, {"date": "2020-01-21", "close": 3.75, "volume": 8031.0}, {"date": "2020-01-22", "close": 3.75, "volume": 3728.0}, {"date": "2020-01-23", "close": 3.75, "volume": 2872.0}, {"date": "2020-01-24", "close": 3.65, "volume": 5053.0}, {"date": "2020-01-29", "close": 3.75, "volume": 1541.0}, {"date": "2020-01-31", "close": 3.65, "volume": 12017.0}, {"date": "2020-02-04", "close": 3.55, "volume": 2882.0}, {"date": "2020-02-05", "close": 3.45, "volume": 16681.0}, {"date": "2020-02-06", "close": 3.475, "volume": 13066.0}, {"date": "2020-02-07", "close": 3.45, "volume": 800.0}, {"date": "2020-02-10", "close": 3.4, "volume": 5621.0}, {"date": "2020-02-11", "close": 3.3, "volume": 44730.0}, {"date": "2020-02-12", "close": 3.25, "volume": 6260.0}, {"date": "2020-02-13", "close": 3.0, "volume": 41398.0}, {"date": "2020-02-14", "close": 2.95, "volume": 56264.0}, {"date": "2020-02-17", "close": 3.05, "volume": 12711.0}, {"date": "2020-02-18", "close": 3.0, "volume": 16418.0}, {"date": "2020-02-19", "close": 3.0, "volume": 4648.0}, {"date": "2020-02-20", "close": 3.0, "volume": 15631.0}, {"date": "2020-02-25", "close": 2.95, "volume": 11954.0}, {"date": "2020-02-26", "close": 3.0, "volume": 4000.0}, {"date": "2020-02-27", "close": 3.05, "volume": 8706.0}, {"date": "2020-02-28", "close": 3.1, "volume": 10733.0}, {"date": "2020-03-02", "close": 3.4, "volume": 10238.0}, {"date": "2020-03-03", "close": 3.55, "volume": 15394.0}, {"date": "2020-03-04", "close": 3.375, "volume": 24420.0}, {"date": "2020-03-05", "close": 3.35, "volume": 7460.0}, {"date": "2020-03-06", "close": 3.35, "volume": 12400.0}, {"date": "2020-03-09", "close": 3.1, "volume": 16455.0}, {"date": "2020-03-10", "close": 3.15, "volume": 36043.0}, {"date": "2020-03-11", "close": 3.15, "volume": 83.0}, {"date": "2020-03-12", "close": 3.45, "volume": 13040.0}, {"date": "2020-03-13", "close": 3.15, "volume": 5140.0}, {"date": "2020-03-16", "close": 3.2, "volume": 17330.0}, {"date": "2020-03-18", "close": 2.775, "volume": 15620.0}, {"date": "2020-03-19", "close": 2.975, "volume": 743.0}, {"date": "2020-03-20", "close": 2.85, "volume": 182.0}, {"date": "2020-03-23", "close": 2.6, "volume": 18848.0}, {"date": "2020-03-24", "close": 2.75, "volume": 33401.0}, {"date": "2020-03-25", "close": 2.75, "volume": 2909.0}, {"date": "2020-03-26", "close": 2.7, "volume": 6429.0}, {"date": "2020-03-30", "close": 2.75, "volume": 8029.0}, {"date": "2020-03-31", "close": 3.0, "volume": 8000.0}, {"date": "2020-04-03", "close": 3.0, "volume": 6667.0}, {"date": "2020-04-06", "close": 2.925, "volume": 27567.0}, {"date": "2020-04-07", "close": 3.1, "volume": 1200.0}, {"date": "2020-04-17", "close": 2.95, "volume": 500.0}, {"date": "2020-04-20", "close": 2.95, "volume": 3274.0}, {"date": "2020-04-21", "close": 3.0, "volume": 3333.0}, {"date": "2020-04-22", "close": 2.95, "volume": 2469.0}, {"date": "2020-04-23", "close": 3.0, "volume": 592.0}, {"date": "2020-04-24", "close": 3.025, "volume": 1264.0}, {"date": "2020-04-28", "close": 3.25, "volume": 17437.0}, {"date": "2020-04-29", "close": 3.225, "volume": 40.0}, {"date": "2020-04-30", "close": 3.05, "volume": 1591.0}, {"date": "2020-05-05", "close": 3.1, "volume": 169.0}, {"date": "2020-05-06", "close": 3.125, "volume": 1540.0}, {"date": "2020-05-11", "close": 3.0, "volume": 9800.0}, {"date": "2020-05-12", "close": 3.0, "volume": 168.0}, {"date": "2020-05-13", "close": 2.8, "volume": 6400.0}, {"date": "2020-05-15", "close": 2.9, "volume": 1520.0}, {"date": "2020-05-18", "close": 2.8, "volume": 4973.0}, {"date": "2020-05-19", "close": 2.9, "volume": 1879.0}, {"date": "2020-05-20", "close": 2.85, "volume": 9750.0}, {"date": "2020-05-21", "close": 2.625, "volume": 21483.0}, {"date": "2020-05-22", "close": 2.75, "volume": 8400.0}, {"date": "2020-05-25", "close": 2.775, "volume": 10250.0}, {"date": "2020-05-26", "close": 2.825, "volume": 1140.0}, {"date": "2020-05-27", "close": 3.0, "volume": 1000.0}, {"date": "2020-05-28", "close": 3.0, "volume": 7000.0}, {"date": "2020-05-29", "close": 3.0, "volume": 3320.0}, {"date": "2020-06-01", "close": 2.75, "volume": 6918.0}, {"date": "2020-06-02", "close": 2.8, "volume": 32147.0}, {"date": "2020-06-03", "close": 2.7, "volume": 18000.0}, {"date": "2020-06-04", "close": 2.65, "volume": 37934.0}, {"date": "2020-06-05", "close": 2.7, "volume": 7000.0}, {"date": "2020-06-09", "close": 2.75, "volume": 7400.0}, {"date": "2020-06-10", "close": 2.9, "volume": 13272.0}, {"date": "2020-06-11", "close": 2.75, "volume": 38310.0}, {"date": "2020-06-16", "close": 2.7, "volume": 2401.0}, {"date": "2020-06-17", "close": 2.725, "volume": 6790.0}, {"date": "2020-06-18", "close": 2.675, "volume": 5600.0}, {"date": "2020-06-19", "close": 2.75, "volume": 17454.0}, {"date": "2020-06-22", "close": 2.725, "volume": 9000.0}, {"date": "2020-06-23", "close": 2.65, "volume": 15532.0}, {"date": "2020-06-24", "close": 2.65, "volume": 6238.0}, {"date": "2020-06-25", "close": 2.6, "volume": 36484.0}, {"date": "2020-06-26", "close": 2.575, "volume": 7082.0}, {"date": "2020-06-30", "close": 2.6, "volume": 36964.0}, {"date": "2020-07-01", "close": 2.6, "volume": 320.0}, {"date": "2020-07-02", "close": 2.6, "volume": 39723.0}, {"date": "2020-07-03", "close": 2.65, "volume": 5619.0}, {"date": "2020-07-08", "close": 2.65, "volume": 12512.0}, {"date": "2020-07-09", "close": 2.6, "volume": 1251.0}, {"date": "2020-07-10", "close": 2.575, "volume": 13330.0}, {"date": "2020-07-14", "close": 2.575, "volume": 2960.0}, {"date": "2020-07-15", "close": 2.75, "volume": 23010.0}, {"date": "2020-07-16", "close": 2.75, "volume": 3630.0}, {"date": "2020-07-17", "close": 2.7, "volume": 15265.0}, {"date": "2020-07-20", "close": 2.575, "volume": 10000.0}, {"date": "2020-07-22", "close": 2.6, "volume": 22300.0}, {"date": "2020-07-23", "close": 2.6, "volume": 31104.0}, {"date": "2020-07-24", "close": 2.725, "volume": 17063.0}, {"date": "2020-07-27", "close": 2.6, "volume": 12000.0}, {"date": "2020-07-29", "close": 2.65, "volume": 3000.0}, {"date": "2020-07-30", "close": 2.625, "volume": 229.0}, {"date": "2020-07-31", "close": 2.625, "volume": 465.0}, {"date": "2020-08-03", "close": 2.6, "volume": 82275.0}, {"date": "2020-08-04", "close": 2.75, "volume": 25263.0}, {"date": "2020-08-05", "close": 2.7, "volume": 20747.0}, {"date": "2020-08-06", "close": 2.75, "volume": 50118.0}, {"date": "2020-08-07", "close": 2.9, "volume": 35525.0}, {"date": "2020-08-10", "close": 2.9, "volume": 9700.0}, {"date": "2020-08-12", "close": 2.9, "volume": 4000.0}, {"date": "2020-08-13", "close": 2.9, "volume": 6493.0}, {"date": "2020-08-17", "close": 2.9, "volume": 17485.0}, {"date": "2020-08-18", "close": 3.0, "volume": 7666.0}, {"date": "2020-08-19", "close": 3.0, "volume": 6000.0}, {"date": "2020-08-20", "close": 2.95, "volume": 2200.0}, {"date": "2020-08-21", "close": 2.95, "volume": 21.0}, {"date": "2020-08-24", "close": 2.9, "volume": 36146.0}, {"date": "2020-08-25", "close": 3.0, "volume": 1673.0}, {"date": "2020-08-26", "close": 3.0, "volume": 18016.0}, {"date": "2020-08-27", "close": 3.025, "volume": 9287.0}, {"date": "2020-08-31", "close": 3.5, "volume": 79865.0}, {"date": "2020-09-01", "close": 3.925, "volume": 63715.0}, {"date": "2020-09-02", "close": 3.55, "volume": 17707.0}, {"date": "2020-09-03", "close": 3.4, "volume": 57814.0}, {"date": "2020-09-04", "close": 3.45, "volume": 10027.0}, {"date": "2020-09-07", "close": 3.25, "volume": 38573.0}, {"date": "2020-09-08", "close": 3.2, "volume": 51700.0}, {"date": "2020-09-09", "close": 3.25, "volume": 40000.0}, {"date": "2020-09-10", "close": 3.3, "volume": 9840.0}, {"date": "2020-09-11", "close": 3.3, "volume": 26151.0}, {"date": "2020-09-14", "close": 3.275, "volume": 34907.0}, {"date": "2020-09-16", "close": 3.2, "volume": 21296.0}, {"date": "2020-09-17", "close": 3.3, "volume": 553.0}, {"date": "2020-09-18", "close": 3.3, "volume": 270.0}, {"date": "2020-09-21", "close": 3.25, "volume": 2000.0}, {"date": "2020-09-22", "close": 3.25, "volume": 24664.0}, {"date": "2020-09-24", "close": 3.55, "volume": 8722.0}, {"date": "2020-09-25", "close": 3.925, "volume": 24249.0}, {"date": "2020-09-28", "close": 3.55, "volume": 14109.0}, {"date": "2020-09-29", "close": 3.9, "volume": 1600.0}, {"date": "2020-10-01", "close": 4.1, "volume": 4440.0}, {"date": "2020-10-05", "close": 4.2, "volume": 23500.0}, {"date": "2020-10-06", "close": 4.2, "volume": 2400.0}, {"date": "2020-10-07", "close": 4.2, "volume": 249.0}, {"date": "2020-10-08", "close": 4.2, "volume": 4381.0}, {"date": "2020-10-09", "close": 4.05, "volume": 10854.0}, {"date": "2020-10-12", "close": 4.15, "volume": 9398.0}, {"date": "2020-10-14", "close": 4.0, "volume": 7620.0}, {"date": "2020-10-15", "close": 3.975, "volume": 8662.0}, {"date": "2020-10-19", "close": 3.975, "volume": 10033.0}, {"date": "2020-10-22", "close": 3.975, "volume": 7260.0}, {"date": "2020-10-26", "close": 3.5, "volume": 26904.0}, {"date": "2020-10-27", "close": 3.375, "volume": 9601.0}, {"date": "2020-10-28", "close": 3.35, "volume": 21256.0}, {"date": "2020-10-29", "close": 3.75, "volume": 8381.0}, {"date": "2020-10-30", "close": 3.4, "volume": 12621.0}, {"date": "2020-11-02", "close": 3.5, "volume": 4674.0}, {"date": "2020-11-03", "close": 3.5, "volume": 7200.0}, {"date": "2020-11-04", "close": 3.75, "volume": 5815.0}, {"date": "2020-11-05", "close": 3.75, "volume": 2667.0}, {"date": "2020-11-06", "close": 3.6, "volume": 13000.0}, {"date": "2020-11-09", "close": 3.75, "volume": 600.0}, {"date": "2020-11-10", "close": 3.75, "volume": 3724.0}, {"date": "2020-11-12", "close": 3.4, "volume": 16400.0}, {"date": "2020-11-13", "close": 3.7, "volume": 9044.0}, {"date": "2020-11-16", "close": 3.7, "volume": 2138.0}, {"date": "2020-11-18", "close": 3.725, "volume": 2000.0}, {"date": "2020-11-19", "close": 3.5, "volume": 11805.0}, {"date": "2020-11-20", "close": 3.5, "volume": 13257.0}, {"date": "2020-11-23", "close": 3.525, "volume": 2427.0}, {"date": "2020-11-24", "close": 3.625, "volume": 12362.0}, {"date": "2020-11-25", "close": 3.7, "volume": 9190.0}, {"date": "2020-11-26", "close": 3.75, "volume": 16630.0}, {"date": "2020-11-27", "close": 3.6, "volume": 30306.0}, {"date": "2020-11-30", "close": 3.625, "volume": 946.0}, {"date": "2020-12-01", "close": 3.65, "volume": 13205.0}, {"date": "2020-12-02", "close": 3.7, "volume": 303.0}, {"date": "2020-12-03", "close": 3.75, "volume": 40697.0}, {"date": "2020-12-04", "close": 3.75, "volume": 8938.0}, {"date": "2020-12-07", "close": 3.75, "volume": 347.0}, {"date": "2020-12-08", "close": 3.75, "volume": 6700.0}, {"date": "2020-12-09", "close": 3.7, "volume": 3228.0}, {"date": "2020-12-10", "close": 3.6, "volume": 27181.0}, {"date": "2020-12-11", "close": 3.625, "volume": 433.0}, {"date": "2020-12-14", "close": 3.625, "volume": 226.0}, {"date": "2020-12-15", "close": 3.625, "volume": 7000.0}, {"date": "2020-12-16", "close": 3.7, "volume": 6500.0}, {"date": "2020-12-17", "close": 3.6, "volume": 10000.0}, {"date": "2020-12-18", "close": 3.7, "volume": 7000.0}, {"date": "2020-12-21", "close": 3.7, "volume": 2000.0}, {"date": "2020-12-22", "close": 3.625, "volume": 6000.0}, {"date": "2020-12-23", "close": 3.675, "volume": 6200.0}, {"date": "2020-12-29", "close": 3.675, "volume": 5600.0}, {"date": "2020-12-31", "close": 3.675, "volume": 5000.0}, {"date": "2021-01-04", "close": 3.525, "volume": 10000.0}, {"date": "2021-01-06", "close": 3.525, "volume": 2469.0}, {"date": "2021-01-07", "close": 3.6, "volume": 1494.0}, {"date": "2021-01-08", "close": 3.6, "volume": 5661.0}, {"date": "2021-01-11", "close": 3.6, "volume": 2225.0}, {"date": "2021-01-13", "close": 3.55, "volume": 4400.0}, {"date": "2021-01-14", "close": 3.525, "volume": 2984.0}, {"date": "2021-01-15", "close": 3.5, "volume": 11634.0}, {"date": "2021-01-19", "close": 3.5, "volume": 2623.0}, {"date": "2021-01-20", "close": 3.55, "volume": 3000.0}, {"date": "2021-01-21", "close": 3.5, "volume": 16000.0}, {"date": "2021-01-22", "close": 3.6, "volume": 4322.0}, {"date": "2021-01-25", "close": 3.6, "volume": 139.0}, {"date": "2021-01-29", "close": 3.575, "volume": 740.0}, {"date": "2021-02-01", "close": 3.55, "volume": 10087.0}, {"date": "2021-02-02", "close": 3.5, "volume": 6078.0}, {"date": "2021-02-03", "close": 3.55, "volume": 33415.0}, {"date": "2021-02-04", "close": 3.375, "volume": 16349.0}, {"date": "2021-02-05", "close": 3.65, "volume": 27383.0}, {"date": "2021-02-08", "close": 3.5, "volume": 3250.0}, {"date": "2021-02-09", "close": 3.55, "volume": 1400.0}, {"date": "2021-02-10", "close": 3.5, "volume": 15571.0}, {"date": "2021-02-11", "close": 3.5, "volume": 429.0}, {"date": "2021-02-15", "close": 3.625, "volume": 2400.0}, {"date": "2021-02-16", "close": 3.55, "volume": 1000.0}, {"date": "2021-02-17", "close": 3.55, "volume": 13811.0}, {"date": "2021-02-18", "close": 3.575, "volume": 3662.0}, {"date": "2021-02-19", "close": 3.575, "volume": 200.0}, {"date": "2021-02-22", "close": 3.6, "volume": 17060.0}, {"date": "2021-02-23", "close": 3.625, "volume": 1928.0}, {"date": "2021-02-24", "close": 3.55, "volume": 4471.0}, {"date": "2021-02-25", "close": 3.4, "volume": 12080.0}, {"date": "2021-02-26", "close": 3.4, "volume": 39819.0}, {"date": "2021-03-01", "close": 3.525, "volume": 22442.0}, {"date": "2021-03-02", "close": 3.45, "volume": 9579.0}, {"date": "2021-03-03", "close": 3.5, "volume": 5000.0}, {"date": "2021-03-04", "close": 3.45, "volume": 2173.0}, {"date": "2021-03-05", "close": 3.425, "volume": 3290.0}, {"date": "2021-03-08", "close": 3.425, "volume": 39962.0}, {"date": "2021-03-09", "close": 3.45, "volume": 2890.0}, {"date": "2021-03-10", "close": 3.525, "volume": 800.0}, {"date": "2021-03-11", "close": 3.5, "volume": 11000.0}, {"date": "2021-03-12", "close": 3.475, "volume": 859.0}, {"date": "2021-03-15", "close": 3.4, "volume": 7370.0}, {"date": "2021-03-16", "close": 3.5, "volume": 284.0}, {"date": "2021-03-18", "close": 3.35, "volume": 57780.0}, {"date": "2021-03-19", "close": 3.35, "volume": 34922.0}, {"date": "2021-03-22", "close": 3.35, "volume": 3183.0}, {"date": "2021-03-23", "close": 3.275, "volume": 66437.0}, {"date": "2021-03-24", "close": 3.3, "volume": 7035.0}, {"date": "2021-03-26", "close": 3.4, "volume": 3059.0}, {"date": "2021-03-29", "close": 3.35, "volume": 29853.0}, {"date": "2021-03-30", "close": 3.35, "volume": 12000.0}, {"date": "2021-03-31", "close": 3.3, "volume": 29440.0}, {"date": "2021-04-06", "close": 3.3, "volume": 60509.0}, {"date": "2021-04-07", "close": 3.35, "volume": 400.0}, {"date": "2021-04-09", "close": 3.375, "volume": 4200.0}, {"date": "2021-04-12", "close": 3.2, "volume": 42372.0}, {"date": "2021-04-13", "close": 3.25, "volume": 2740.0}, {"date": "2021-04-14", "close": 3.25, "volume": 2726.0}, {"date": "2021-04-15", "close": 3.3, "volume": 1015.0}, {"date": "2021-04-16", "close": 3.2, "volume": 7319.0}, {"date": "2021-04-19", "close": 3.3, "volume": 40464.0}, {"date": "2021-04-20", "close": 3.25, "volume": 7600.0}, {"date": "2021-04-21", "close": 3.1, "volume": 11450.0}, {"date": "2021-04-22", "close": 3.2, "volume": 20900.0}, {"date": "2021-04-23", "close": 3.175, "volume": 22200.0}, {"date": "2021-04-26", "close": 3.1, "volume": 19148.0}, {"date": "2021-04-27", "close": 3.1, "volume": 21600.0}, {"date": "2021-04-28", "close": 3.1, "volume": 28224.0}, {"date": "2021-04-29", "close": 3.05, "volume": 52238.0}, {"date": "2021-04-30", "close": 3.0, "volume": 37234.0}, {"date": "2021-05-03", "close": 2.925, "volume": 36126.0}, {"date": "2021-05-04", "close": 2.825, "volume": 23627.0}, {"date": "2021-05-05", "close": 2.8, "volume": 4147.0}, {"date": "2021-05-06", "close": 2.95, "volume": 6449.0}, {"date": "2021-05-07", "close": 2.925, "volume": 942.0}, {"date": "2021-05-10", "close": 2.825, "volume": 23509.0}, {"date": "2021-05-11", "close": 2.825, "volume": 8580.0}, {"date": "2021-05-12", "close": 2.8, "volume": 20300.0}, {"date": "2021-05-13", "close": 2.85, "volume": 5893.0}, {"date": "2021-05-14", "close": 2.85, "volume": 4976.0}, {"date": "2021-05-17", "close": 2.9, "volume": 8657.0}, {"date": "2021-05-18", "close": 2.8, "volume": 31580.0}, {"date": "2021-05-19", "close": 2.7, "volume": 63891.0}, {"date": "2021-05-21", "close": 2.725, "volume": 7624.0}, {"date": "2021-05-24", "close": 2.825, "volume": 55345.0}, {"date": "2021-05-25", "close": 2.85, "volume": 16434.0}, {"date": "2021-05-26", "close": 2.95, "volume": 18206.0}, {"date": "2021-05-27", "close": 2.975, "volume": 6914.0}, {"date": "2021-05-28", "close": 2.975, "volume": 26214.0}, {"date": "2021-05-31", "close": 2.975, "volume": 31233.0}, {"date": "2021-06-02", "close": 3.05, "volume": 3000.0}, {"date": "2021-06-03", "close": 2.9, "volume": 10778.0}, {"date": "2021-06-04", "close": 3.025, "volume": 2198.0}, {"date": "2021-06-08", "close": 3.05, "volume": 9556.0}, {"date": "2021-06-09", "close": 3.075, "volume": 2557.0}, {"date": "2021-06-10", "close": 3.0, "volume": 18000.0}, {"date": "2021-06-11", "close": 2.925, "volume": 880.0}, {"date": "2021-06-15", "close": 3.05, "volume": 1100.0}, {"date": "2021-06-16", "close": 3.0, "volume": 6000.0}, {"date": "2021-06-17", "close": 2.95, "volume": 7390.0}, {"date": "2021-06-18", "close": 2.975, "volume": 12303.0}, {"date": "2021-06-22", "close": 2.95, "volume": 952.0}, {"date": "2021-06-23", "close": 2.95, "volume": 4586.0}, {"date": "2021-06-24", "close": 3.025, "volume": 136826.0}, {"date": "2021-06-25", "close": 2.925, "volume": 3600.0}, {"date": "2021-06-29", "close": 2.9, "volume": 21378.0}, {"date": "2021-06-30", "close": 2.95, "volume": 20000.0}, {"date": "2021-07-05", "close": 3.125, "volume": 200.0}, {"date": "2021-07-06", "close": 3.125, "volume": 800.0}, {"date": "2021-07-07", "close": 3.05, "volume": 2000.0}, {"date": "2021-07-08", "close": 3.05, "volume": 5000.0}, {"date": "2021-07-09", "close": 3.125, "volume": 1600.0}, {"date": "2021-07-12", "close": 3.1, "volume": 200.0}, {"date": "2021-07-13", "close": 3.0, "volume": 3500.0}, {"date": "2021-07-14", "close": 3.05, "volume": 300.0}, {"date": "2021-07-15", "close": 3.1, "volume": 13000.0}, {"date": "2021-07-21", "close": 2.95, "volume": 13300.0}, {"date": "2021-07-22", "close": 3.05, "volume": 200.0}, {"date": "2021-07-26", "close": 3.05, "volume": 2329.0}, {"date": "2021-07-27", "close": 3.0, "volume": 2000.0}, {"date": "2021-07-28", "close": 3.1, "volume": 39810.0}, {"date": "2021-07-29", "close": 3.1, "volume": 12000.0}, {"date": "2021-07-30", "close": 3.15, "volume": 31553.0}, {"date": "2021-08-02", "close": 3.2, "volume": 4887.0}, {"date": "2021-08-04", "close": 3.1, "volume": 4861.0}, {"date": "2021-08-05", "close": 3.1, "volume": 4.0}, {"date": "2021-08-06", "close": 3.225, "volume": 9524.0}, {"date": "2021-08-09", "close": 3.225, "volume": 12490.0}, {"date": "2021-08-10", "close": 3.2, "volume": 2313.0}, {"date": "2021-08-11", "close": 3.2, "volume": 2400.0}, {"date": "2021-08-12", "close": 3.2, "volume": 8000.0}, {"date": "2021-08-13", "close": 3.2, "volume": 2000.0}, {"date": "2021-08-16", "close": 3.175, "volume": 712.0}, {"date": "2021-08-17", "close": 3.2, "volume": 2200.0}, {"date": "2021-08-18", "close": 3.2, "volume": 6132.0}, {"date": "2021-08-19", "close": 3.175, "volume": 1200.0}, {"date": "2021-08-20", "close": 3.2, "volume": 24400.0}, {"date": "2021-08-23", "close": 3.15, "volume": 2439.0}, {"date": "2021-08-24", "close": 3.1, "volume": 2000.0}, {"date": "2021-08-25", "close": 3.1, "volume": 2200.0}, {"date": "2021-08-26", "close": 3.15, "volume": 75625.0}, {"date": "2021-08-27", "close": 3.125, "volume": 8238.0}, {"date": "2021-08-30", "close": 3.0, "volume": 7286.0}, {"date": "2021-08-31", "close": 3.075, "volume": 72.0}, {"date": "2021-09-01", "close": 3.025, "volume": 25461.0}, {"date": "2021-09-02", "close": 3.0, "volume": 1980.0}, {"date": "2021-09-03", "close": 3.0, "volume": 0.0}, {"date": "2021-09-06", "close": 2.9, "volume": 15451.0}, {"date": "2021-09-07", "close": 2.925, "volume": 1000.0}, {"date": "2021-09-08", "close": 2.9, "volume": 10000.0}, {"date": "2021-09-09", "close": 2.95, "volume": 10600.0}, {"date": "2021-09-10", "close": 2.75, "volume": 20933.0}, {"date": "2021-09-13", "close": 2.95, "volume": 8472.0}, {"date": "2021-09-14", "close": 2.925, "volume": 8364.0}, {"date": "2021-09-15", "close": 2.9, "volume": 15429.0}, {"date": "2021-09-16", "close": 2.925, "volume": 1801.0}, {"date": "2021-09-17", "close": 2.925, "volume": 49.0}, {"date": "2021-09-20", "close": 2.925, "volume": 1026.0}, {"date": "2021-09-21", "close": 2.875, "volume": 6667.0}, {"date": "2021-09-22", "close": 2.775, "volume": 154696.0}, {"date": "2021-09-23", "close": 2.75, "volume": 14476.0}, {"date": "2021-09-24", "close": 2.75, "volume": 1181.0}, {"date": "2021-09-27", "close": 2.775, "volume": 26561.0}, {"date": "2021-09-28", "close": 2.725, "volume": 71036.0}, {"date": "2021-09-29", "close": 2.725, "volume": 15985.0}, {"date": "2021-09-30", "close": 2.675, "volume": 42395.0}, {"date": "2021-10-01", "close": 2.725, "volume": 2037.0}, {"date": "2021-10-04", "close": 2.7, "volume": 1000.0}, {"date": "2021-10-05", "close": 2.75, "volume": 6200.0}, {"date": "2021-10-06", "close": 2.725, "volume": 2000.0}, {"date": "2021-10-07", "close": 2.825, "volume": 8904.0}, {"date": "2021-10-08", "close": 2.85, "volume": 25351.0}, {"date": "2021-10-11", "close": 2.85, "volume": 11386.0}, {"date": "2021-10-12", "close": 2.75, "volume": 11671.0}, {"date": "2021-10-14", "close": 2.75, "volume": 14837.0}, {"date": "2021-10-15", "close": 2.8, "volume": 3862.0}, {"date": "2021-10-19", "close": 2.75, "volume": 10000.0}, {"date": "2021-10-20", "close": 2.75, "volume": 5500.0}, {"date": "2021-10-21", "close": 2.8, "volume": 27857.0}, {"date": "2021-10-22", "close": 3.0, "volume": 73289.0}, {"date": "2021-10-25", "close": 3.075, "volume": 55957.0}, {"date": "2021-10-26", "close": 3.0, "volume": 11811.0}, {"date": "2021-10-28", "close": 2.95, "volume": 9870.0}, {"date": "2021-11-03", "close": 2.875, "volume": 6952.0}, {"date": "2021-11-08", "close": 2.925, "volume": 4466.0}, {"date": "2021-11-11", "close": 2.925, "volume": 7500.0}, {"date": "2021-11-12", "close": 2.875, "volume": 2000.0}, {"date": "2021-11-15", "close": 2.95, "volume": 2872.0}, {"date": "2021-11-16", "close": 2.95, "volume": 401.0}, {"date": "2021-11-22", "close": 2.875, "volume": 16560.0}, {"date": "2021-11-24", "close": 2.875, "volume": 342.0}, {"date": "2021-11-25", "close": 2.85, "volume": 2000.0}, {"date": "2021-11-26", "close": 2.825, "volume": 2000.0}, {"date": "2021-11-30", "close": 2.85, "volume": 1838.0}, {"date": "2021-12-02", "close": 2.875, "volume": 869.0}, {"date": "2021-12-03", "close": 2.9, "volume": 1043.0}, {"date": "2021-12-07", "close": 2.9, "volume": 11400.0}, {"date": "2021-12-08", "close": 2.9, "volume": 11945.0}, {"date": "2021-12-09", "close": 2.85, "volume": 7040.0}, {"date": "2021-12-14", "close": 2.85, "volume": 3843.0}, {"date": "2021-12-15", "close": 2.8, "volume": 3166.0}, {"date": "2021-12-16", "close": 2.75, "volume": 63153.0}, {"date": "2021-12-17", "close": 2.825, "volume": 3128.0}, {"date": "2021-12-20", "close": 2.85, "volume": 3698.0}, {"date": "2021-12-21", "close": 2.775, "volume": 1174.0}, {"date": "2021-12-22", "close": 2.775, "volume": 6826.0}, {"date": "2021-12-23", "close": 2.7, "volume": 44961.0}, {"date": "2021-12-24", "close": 2.725, "volume": 605.0}, {"date": "2021-12-29", "close": 2.675, "volume": 25284.0}, {"date": "2021-12-30", "close": 2.675, "volume": 134.0}, {"date": "2021-12-31", "close": 2.6, "volume": 1381.0}, {"date": "2022-01-04", "close": 2.6, "volume": 21144.0}, {"date": "2022-01-05", "close": 2.625, "volume": 3809.0}, {"date": "2022-01-07", "close": 2.7, "volume": 12000.0}, {"date": "2022-01-10", "close": 2.9, "volume": 200.0}, {"date": "2022-01-14", "close": 2.85, "volume": 1800.0}, {"date": "2022-01-17", "close": 2.85, "volume": 8000.0}, {"date": "2022-01-21", "close": 2.85, "volume": 8000.0}, {"date": "2022-01-24", "close": 2.8, "volume": 1000.0}, {"date": "2022-01-27", "close": 2.75, "volume": 4800.0}, {"date": "2022-01-28", "close": 2.725, "volume": 2070.0}, {"date": "2022-01-31", "close": 2.7, "volume": 1482.0}, {"date": "2022-02-01", "close": 2.7, "volume": 2000.0}, {"date": "2022-02-02", "close": 2.725, "volume": 5504.0}, {"date": "2022-02-03", "close": 2.675, "volume": 19254.0}, {"date": "2022-02-04", "close": 2.675, "volume": 1240.0}, {"date": "2022-02-07", "close": 2.575, "volume": 76194.0}, {"date": "2022-02-08", "close": 2.6, "volume": 6000.0}, {"date": "2022-02-09", "close": 2.6, "volume": 5358.0}, {"date": "2022-02-10", "close": 2.6, "volume": 2192.0}, {"date": "2022-02-11", "close": 2.5, "volume": 46800.0}, {"date": "2022-02-14", "close": 2.575, "volume": 1518.0}, {"date": "2022-02-15", "close": 2.5, "volume": 24000.0}, {"date": "2022-02-16", "close": 2.5, "volume": 3708.0}, {"date": "2022-02-17", "close": 2.625, "volume": 8740.0}, {"date": "2022-02-18", "close": 2.575, "volume": 600.0}, {"date": "2022-02-21", "close": 2.525, "volume": 7902.0}, {"date": "2022-02-22", "close": 2.625, "volume": 37207.0}, {"date": "2022-02-23", "close": 2.55, "volume": 45650.0}, {"date": "2022-02-24", "close": 2.625, "volume": 828.0}, {"date": "2022-02-25", "close": 2.5, "volume": 36121.0}, {"date": "2022-02-28", "close": 2.375, "volume": 75686.0}, {"date": "2022-03-01", "close": 2.475, "volume": 12600.0}, {"date": "2022-03-02", "close": 2.6, "volume": 2800.0}, {"date": "2022-03-03", "close": 2.6, "volume": 12000.0}, {"date": "2022-03-04", "close": 2.6, "volume": 13422.0}, {"date": "2022-03-08", "close": 2.425, "volume": 10210.0}, {"date": "2022-03-09", "close": 2.4, "volume": 9224.0}, {"date": "2022-03-11", "close": 2.55, "volume": 5308.0}, {"date": "2022-03-14", "close": 2.55, "volume": 20875.0}, {"date": "2022-03-15", "close": 2.6, "volume": 24369.0}, {"date": "2022-03-16", "close": 2.425, "volume": 12899.0}, {"date": "2022-03-17", "close": 2.575, "volume": 10540.0}, {"date": "2022-03-18", "close": 2.575, "volume": 200.0}, {"date": "2022-03-22", "close": 2.5, "volume": 9213.0}, {"date": "2022-03-23", "close": 2.45, "volume": 4600.0}, {"date": "2022-03-24", "close": 2.5, "volume": 8727.0}, {"date": "2022-03-28", "close": 2.55, "volume": 6473.0}, {"date": "2022-04-01", "close": 2.45, "volume": 7939.0}, {"date": "2022-04-04", "close": 2.425, "volume": 3286.0}, {"date": "2022-04-05", "close": 2.45, "volume": 4440.0}, {"date": "2022-04-06", "close": 2.45, "volume": 14718.0}, {"date": "2022-04-08", "close": 2.45, "volume": 3000.0}, {"date": "2022-04-11", "close": 2.45, "volume": 2000.0}, {"date": "2022-04-14", "close": 2.45, "volume": 800.0}, {"date": "2022-04-19", "close": 2.45, "volume": 2600.0}, {"date": "2022-04-20", "close": 2.45, "volume": 2279.0}, {"date": "2022-04-21", "close": 2.45, "volume": 400.0}, {"date": "2022-04-26", "close": 2.35, "volume": 10077.0}, {"date": "2022-04-27", "close": 2.35, "volume": 6923.0}, {"date": "2022-04-28", "close": 2.3, "volume": 23076.0}, {"date": "2022-04-29", "close": 2.25, "volume": 27336.0}, {"date": "2022-05-02", "close": 2.2375, "volume": 12411.0}, {"date": "2022-05-03", "close": 2.2375, "volume": 0.0}, {"date": "2022-05-04", "close": 2.075, "volume": 4052.0}, {"date": "2022-05-05", "close": 2.2125, "volume": 8599.0}, {"date": "2022-05-06", "close": 2.3, "volume": 11127.0}, {"date": "2022-05-10", "close": 2.3, "volume": 9562.0}, {"date": "2022-05-11", "close": 2.225, "volume": 618.0}, {"date": "2022-05-12", "close": 2.3, "volume": 22024.0}, {"date": "2022-05-17", "close": 2.275, "volume": 4892.0}, {"date": "2022-05-18", "close": 2.3, "volume": 760.0}, {"date": "2022-05-19", "close": 2.225, "volume": 2380.0}, {"date": "2022-05-20", "close": 2.2, "volume": 7620.0}, {"date": "2022-05-23", "close": 2.225, "volume": 4866.0}, {"date": "2022-05-26", "close": 2.15, "volume": 925.0}, {"date": "2022-05-27", "close": 2.175, "volume": 26092.0}, {"date": "2022-05-30", "close": 2.15, "volume": 12389.0}, {"date": "2022-06-02", "close": 2.15, "volume": 2257.0}, {"date": "2022-06-06", "close": 2.075, "volume": 9936.0}, {"date": "2022-06-07", "close": 2.05, "volume": 60210.0}, {"date": "2022-06-08", "close": 2.05, "volume": 3256.0}, {"date": "2022-06-10", "close": 2.025, "volume": 9722.0}, {"date": "2022-06-14", "close": 1.95, "volume": 26408.0}, {"date": "2022-06-15", "close": 1.95, "volume": 32524.0}, {"date": "2022-06-16", "close": 1.95, "volume": 11797.0}, {"date": "2022-06-17", "close": 1.9, "volume": 287621.0}, {"date": "2022-06-20", "close": 1.9, "volume": 2199.0}, {"date": "2022-06-21", "close": 1.75, "volume": 58445.0}, {"date": "2022-06-22", "close": 1.825, "volume": 1093833.0}, {"date": "2022-06-23", "close": 1.825, "volume": 1153.0}, {"date": "2022-06-24", "close": 1.85, "volume": 16192.0}, {"date": "2022-06-27", "close": 1.8, "volume": 17636.0}, {"date": "2022-06-28", "close": 1.875, "volume": 31712.0}, {"date": "2022-06-29", "close": 1.875, "volume": 30304.0}, {"date": "2022-06-30", "close": 1.875, "volume": 20261.0}, {"date": "2022-07-11", "close": 2.15, "volume": 20.0}, {"date": "2022-07-13", "close": 2.275, "volume": 5325.0}, {"date": "2022-07-14", "close": 2.275, "volume": 418.0}, {"date": "2022-07-15", "close": 2.3, "volume": 1634.0}, {"date": "2022-07-18", "close": 2.3, "volume": 6655.0}, {"date": "2022-07-19", "close": 2.3, "volume": 11692.0}, {"date": "2022-07-25", "close": 2.3, "volume": 217.0}, {"date": "2022-07-26", "close": 2.3, "volume": 5533.0}, {"date": "2022-07-27", "close": 2.4, "volume": 4116.0}, {"date": "2022-07-28", "close": 2.4, "volume": 467.0}, {"date": "2022-08-01", "close": 2.45, "volume": 5085.0}, {"date": "2022-08-02", "close": 2.5, "volume": 4185.0}, {"date": "2022-08-03", "close": 2.75, "volume": 8721.0}, {"date": "2022-08-04", "close": 2.8, "volume": 9293.0}, {"date": "2022-08-05", "close": 2.775, "volume": 2000.0}, {"date": "2022-08-09", "close": 2.8, "volume": 4000.0}, {"date": "2022-08-11", "close": 2.75, "volume": 3500.0}, {"date": "2022-08-12", "close": 2.8, "volume": 192.0}, {"date": "2022-08-15", "close": 2.8, "volume": 574.0}, {"date": "2022-08-19", "close": 2.75, "volume": 2000.0}, {"date": "2022-08-22", "close": 2.9, "volume": 6000.0}, {"date": "2022-08-24", "close": 2.875, "volume": 6900.0}, {"date": "2022-08-25", "close": 2.875, "volume": 60990.0}, {"date": "2022-08-26", "close": 2.85, "volume": 3478.0}, {"date": "2022-08-29", "close": 2.85, "volume": 1754.0}, {"date": "2022-09-02", "close": 2.75, "volume": 37.0}, {"date": "2022-09-05", "close": 2.7, "volume": 17340.0}, {"date": "2022-09-06", "close": 2.375, "volume": 7080.0}, {"date": "2022-09-09", "close": 2.5, "volume": 392.0}, {"date": "2022-09-14", "close": 2.5, "volume": 18860.0}, {"date": "2022-09-20", "close": 2.4, "volume": 9200.0}, {"date": "2022-09-21", "close": 2.55, "volume": 11860.0}, {"date": "2022-09-23", "close": 2.55, "volume": 51970.0}, {"date": "2022-09-27", "close": 2.55, "volume": 5921.0}, {"date": "2022-09-28", "close": 2.5, "volume": 38133.0}, {"date": "2022-09-29", "close": 2.6, "volume": 3645.0}, {"date": "2022-10-04", "close": 2.675, "volume": 5.0}, {"date": "2022-10-05", "close": 2.525, "volume": 1905.0}, {"date": "2022-10-10", "close": 2.6, "volume": 7414.0}, {"date": "2022-10-11", "close": 2.6, "volume": 13076.0}, {"date": "2022-10-14", "close": 2.35, "volume": 3064.0}, {"date": "2022-10-18", "close": 2.375, "volume": 166.0}, {"date": "2022-10-19", "close": 2.375, "volume": 1392.0}, {"date": "2022-10-24", "close": 2.35, "volume": 4000.0}, {"date": "2022-10-25", "close": 2.175, "volume": 10251.0}, {"date": "2022-10-26", "close": 2.25, "volume": 3600.0}, {"date": "2022-10-28", "close": 2.3375, "volume": 400.0}, {"date": "2022-10-31", "close": 2.325, "volume": 600.0}, {"date": "2022-11-03", "close": 2.325, "volume": 2000.0}, {"date": "2022-11-04", "close": 2.325, "volume": 20000.0}, {"date": "2022-11-07", "close": 2.325, "volume": 3844.0}, {"date": "2022-11-08", "close": 2.4, "volume": 4027.0}, {"date": "2022-11-11", "close": 2.35, "volume": 8120.0}, {"date": "2022-11-15", "close": 2.475, "volume": 6420.0}, {"date": "2022-11-17", "close": 2.475, "volume": 1612.0}, {"date": "2022-11-18", "close": 2.225, "volume": 58193.0}, {"date": "2022-11-21", "close": 2.25, "volume": 1500.0}, {"date": "2022-11-24", "close": 2.325, "volume": 8000.0}, {"date": "2022-11-25", "close": 2.325, "volume": 6000.0}, {"date": "2022-11-30", "close": 2.35, "volume": 2000.0}, {"date": "2022-12-13", "close": 2.375, "volume": 750.0}, {"date": "2022-12-14", "close": 2.325, "volume": 4880.0}, {"date": "2022-12-19", "close": 2.325, "volume": 40000.0}, {"date": "2022-12-22", "close": 2.25, "volume": 4284.0}, {"date": "2022-12-23", "close": 2.05, "volume": 31820.0}, {"date": "2023-01-03", "close": 2.25, "volume": 2844.0}, {"date": "2023-01-09", "close": 2.2, "volume": 3000.0}, {"date": "2023-01-11", "close": 2.1, "volume": 11600.0}, {"date": "2023-01-12", "close": 2.225, "volume": 16600.0}, {"date": "2023-01-30", "close": 2.225, "volume": 3715.0}, {"date": "2023-02-01", "close": 2.25, "volume": 920.0}, {"date": "2023-02-02", "close": 2.25, "volume": 6000.0}, {"date": "2023-02-03", "close": 2.25, "volume": 108.0}, {"date": "2023-02-06", "close": 2.075, "volume": 4000.0}, {"date": "2023-02-08", "close": 2.1, "volume": 2000.0}, {"date": "2023-02-09", "close": 2.1, "volume": 2000.0}, {"date": "2023-02-10", "close": 2.025, "volume": 5232.0}, {"date": "2023-02-13", "close": 2.0, "volume": 4600.0}, {"date": "2023-02-20", "close": 2.25, "volume": 16094.0}, {"date": "2023-02-22", "close": 2.3, "volume": 10000.0}, {"date": "2023-02-27", "close": 2.35, "volume": 1200.0}, {"date": "2023-02-28", "close": 2.375, "volume": 2583.0}, {"date": "2023-03-01", "close": 2.375, "volume": 1178.0}, {"date": "2023-03-03", "close": 2.375, "volume": 76.0}, {"date": "2023-03-06", "close": 2.35, "volume": 10336.0}, {"date": "2023-03-07", "close": 2.3, "volume": 850.0}, {"date": "2023-03-08", "close": 2.3, "volume": 8200.0}, {"date": "2023-03-09", "close": 2.25, "volume": 8396.0}, {"date": "2023-03-15", "close": 2.0, "volume": 43816.0}, {"date": "2023-03-16", "close": 2.05, "volume": 9640.0}, {"date": "2023-03-22", "close": 2.05, "volume": 2700.0}, {"date": "2023-03-23", "close": 2.0, "volume": 16135.0}, {"date": "2023-03-24", "close": 1.875, "volume": 2107.0}, {"date": "2023-03-27", "close": 2.05, "volume": 1300.0}, {"date": "2023-03-28", "close": 2.0, "volume": 5638.0}, {"date": "2023-03-30", "close": 2.125, "volume": 1827.0}, {"date": "2023-04-04", "close": 2.15, "volume": 30.0}, {"date": "2023-04-05", "close": 2.1, "volume": 1300.0}, {"date": "2023-04-11", "close": 2.075, "volume": 945.0}, {"date": "2023-04-12", "close": 2.075, "volume": 4819.0}, {"date": "2023-04-13", "close": 2.075, "volume": 142.0}, {"date": "2023-04-20", "close": 2.05, "volume": 5711.0}, {"date": "2023-04-21", "close": 2.2, "volume": 14487.0}, {"date": "2023-04-24", "close": 2.1, "volume": 25243.0}, {"date": "2023-04-27", "close": 2.1, "volume": 35883.0}, {"date": "2023-05-01", "close": 2.15, "volume": 3749.0}, {"date": "2023-05-04", "close": 2.15, "volume": 5261.0}, {"date": "2023-05-05", "close": 2.15, "volume": 4653.0}, {"date": "2023-05-09", "close": 2.15, "volume": 32828.0}, {"date": "2023-05-12", "close": 2.1, "volume": 5201.0}, {"date": "2023-05-16", "close": 2.1, "volume": 3225.0}, {"date": "2023-05-22", "close": 1.975, "volume": 10032.0}, {"date": "2023-05-25", "close": 1.95, "volume": 1165.0}, {"date": "2023-05-26", "close": 1.95, "volume": 2403.0}, {"date": "2023-05-29", "close": 2.0, "volume": 9.0}, {"date": "2023-05-30", "close": 1.95, "volume": 3852.0}, {"date": "2023-05-31", "close": 1.925, "volume": 1100.0}, {"date": "2023-06-01", "close": 1.925, "volume": 197.0}, {"date": "2023-06-02", "close": 2.0, "volume": 250.0}, {"date": "2023-06-05", "close": 1.85, "volume": 11708.0}, {"date": "2023-06-07", "close": 1.925, "volume": 45.0}, {"date": "2023-06-08", "close": 1.85, "volume": 1000.0}, {"date": "2023-06-09", "close": 1.85, "volume": 4000.0}, {"date": "2023-06-13", "close": 1.85, "volume": 8200.0}, {"date": "2023-06-14", "close": 1.875, "volume": 9136.0}, {"date": "2023-06-20", "close": 1.9, "volume": 6191.0}, {"date": "2023-06-22", "close": 1.85, "volume": 3893.0}, {"date": "2023-06-23", "close": 1.825, "volume": 18.0}, {"date": "2023-06-26", "close": 1.75, "volume": 5891.0}, {"date": "2023-06-27", "close": 1.625, "volume": 1285.0}, {"date": "2023-06-28", "close": 1.7, "volume": 21176.0}, {"date": "2023-06-30", "close": 1.55, "volume": 23151.0}, {"date": "2023-07-04", "close": 1.5, "volume": 96000.0}, {"date": "2023-07-05", "close": 1.55, "volume": 12500.0}, {"date": "2023-07-06", "close": 1.55, "volume": 91.0}, {"date": "2023-07-07", "close": 1.55, "volume": 3915.0}, {"date": "2023-07-11", "close": 1.55, "volume": 6339.0}, {"date": "2023-07-14", "close": 1.6, "volume": 75232.0}, {"date": "2023-07-17", "close": 1.6, "volume": 710.0}, {"date": "2023-07-18", "close": 1.6, "volume": 9551.0}, {"date": "2023-07-19", "close": 1.6, "volume": 6800.0}, {"date": "2023-07-20", "close": 1.6, "volume": 10870.0}, {"date": "2023-07-21", "close": 1.6, "volume": 260.0}, {"date": "2023-07-24", "close": 1.55, "volume": 200.0}, {"date": "2023-07-27", "close": 1.6, "volume": 16848.0}, {"date": "2023-07-28", "close": 1.6, "volume": 13000.0}, {"date": "2023-07-31", "close": 1.55, "volume": 28597.0}, {"date": "2023-08-01", "close": 1.525, "volume": 2738.0}, {"date": "2023-08-02", "close": 1.575, "volume": 6127.0}, {"date": "2023-08-03", "close": 1.6, "volume": 12200.0}, {"date": "2023-08-07", "close": 1.6, "volume": 2412.0}, {"date": "2023-08-08", "close": 1.6, "volume": 4443.0}, {"date": "2023-08-14", "close": 1.55, "volume": 2386.0}, {"date": "2023-08-15", "close": 1.625, "volume": 11820.0}, {"date": "2023-08-17", "close": 1.75, "volume": 5523.0}, {"date": "2023-08-21", "close": 1.7, "volume": 24261.0}, {"date": "2023-08-22", "close": 1.65, "volume": 6779.0}, {"date": "2023-08-23", "close": 1.65, "volume": 1580.0}, {"date": "2023-08-25", "close": 1.675, "volume": 92464.0}, {"date": "2023-08-28", "close": 1.75, "volume": 24576.0}, {"date": "2023-08-29", "close": 1.75, "volume": 36100.0}, {"date": "2023-08-30", "close": 1.75, "volume": 324.0}, {"date": "2023-09-04", "close": 1.75, "volume": 9381.0}, {"date": "2023-09-05", "close": 1.775, "volume": 15672.0}, {"date": "2023-09-11", "close": 1.775, "volume": 18555.0}, {"date": "2023-09-12", "close": 1.675, "volume": 166.0}, {"date": "2023-09-18", "close": 1.75, "volume": 11511.0}, {"date": "2023-09-19", "close": 1.8, "volume": 20113.0}, {"date": "2023-09-20", "close": 1.8, "volume": 20000.0}, {"date": "2023-09-21", "close": 1.825, "volume": 6000.0}, {"date": "2023-09-26", "close": 1.8, "volume": 2650.0}, {"date": "2023-09-29", "close": 1.8, "volume": 2000.0}, {"date": "2023-10-04", "close": 1.775, "volume": 1.0}, {"date": "2023-10-05", "close": 1.7, "volume": 700.0}, {"date": "2023-10-06", "close": 1.7, "volume": 238.0}, {"date": "2023-10-09", "close": 1.675, "volume": 3232.0}, {"date": "2023-10-10", "close": 1.775, "volume": 2948.0}, {"date": "2023-10-11", "close": 1.8, "volume": 10000.0}, {"date": "2023-10-12", "close": 1.85, "volume": 14038.0}, {"date": "2023-10-13", "close": 1.825, "volume": 2400.0}, {"date": "2023-10-16", "close": 1.85, "volume": 962.0}, {"date": "2023-10-17", "close": 1.875, "volume": 21.0}, {"date": "2023-10-19", "close": 1.875, "volume": 7200.0}, {"date": "2023-10-23", "close": 1.875, "volume": 139.0}, {"date": "2023-10-24", "close": 1.725, "volume": 5139.0}, {"date": "2023-10-25", "close": 1.9, "volume": 19630.0}, {"date": "2023-10-26", "close": 1.925, "volume": 9087.0}, {"date": "2023-10-27", "close": 1.925, "volume": 5195.0}, {"date": "2023-10-30", "close": 1.9, "volume": 10000.0}, {"date": "2023-11-01", "close": 1.875, "volume": 4200.0}, {"date": "2023-11-13", "close": 2.0, "volume": 8785.0}, {"date": "2023-11-14", "close": 2.0, "volume": 15934.0}, {"date": "2023-11-15", "close": 1.96, "volume": 148.0}, {"date": "2023-11-16", "close": 2.0, "volume": 23.0}, {"date": "2023-11-17", "close": 2.0, "volume": 15636.0}, {"date": "2023-11-20", "close": 2.0, "volume": 3000.0}, {"date": "2023-11-21", "close": 2.04, "volume": 21472.0}, {"date": "2023-11-22", "close": 2.1, "volume": 4215.0}, {"date": "2023-11-23", "close": 2.15, "volume": 10000.0}, {"date": "2023-11-24", "close": 2.15, "volume": 500.0}, {"date": "2023-11-27", "close": 2.1, "volume": 1873.0}, {"date": "2023-11-30", "close": 2.05, "volume": 5936.0}, {"date": "2023-12-06", "close": 2.05, "volume": 6864.0}, {"date": "2023-12-07", "close": 1.95, "volume": 10246.0}, {"date": "2023-12-11", "close": 1.9, "volume": 787.0}, {"date": "2023-12-12", "close": 2.0, "volume": 2350.0}, {"date": "2023-12-15", "close": 1.99, "volume": 9678.0}, {"date": "2023-12-19", "close": 1.96, "volume": 5000.0}, {"date": "2023-12-20", "close": 1.96, "volume": 3050.0}, {"date": "2023-12-29", "close": 1.93, "volume": 1000.0}, {"date": "2024-01-10", "close": 1.8, "volume": 6813.0}, {"date": "2024-01-11", "close": 1.8, "volume": 1000.0}, {"date": "2024-01-12", "close": 1.8, "volume": 10885.0}, {"date": "2024-01-15", "close": 1.89, "volume": 1377.0}, {"date": "2024-01-22", "close": 1.85, "volume": 540.0}, {"date": "2024-01-23", "close": 1.88, "volume": 10000.0}, {"date": "2024-01-25", "close": 1.805, "volume": 6274.0}, {"date": "2024-01-30", "close": 1.75, "volume": 249.0}, {"date": "2024-01-31", "close": 1.8, "volume": 1700.0}, {"date": "2024-02-01", "close": 1.78, "volume": 1817.0}, {"date": "2024-02-02", "close": 1.76, "volume": 3425.0}, {"date": "2024-02-05", "close": 1.79, "volume": 46.0}, {"date": "2024-02-06", "close": 1.71, "volume": 8070.0}, {"date": "2024-02-08", "close": 1.76, "volume": 3269.0}, {"date": "2024-02-09", "close": 1.75, "volume": 1191.0}, {"date": "2024-02-13", "close": 1.75, "volume": 4187.0}, {"date": "2024-02-19", "close": 1.7, "volume": 14854.0}, {"date": "2024-02-20", "close": 1.68, "volume": 1000.0}, {"date": "2024-02-21", "close": 1.68, "volume": 188.0}, {"date": "2024-02-23", "close": 1.65, "volume": 1000.0}, {"date": "2024-02-26", "close": 1.65, "volume": 10738.0}, {"date": "2024-02-27", "close": 1.65, "volume": 1000.0}, {"date": "2024-02-28", "close": 1.69, "volume": 20262.0}, {"date": "2024-02-29", "close": 1.64, "volume": 30200.0}, {"date": "2024-03-01", "close": 1.66, "volume": 7001.0}, {"date": "2024-03-04", "close": 1.6, "volume": 6511.0}, {"date": "2024-03-05", "close": 1.65, "volume": 780.0}, {"date": "2024-03-06", "close": 1.625, "volume": 13610.0}, {"date": "2024-03-07", "close": 1.625, "volume": 10364.0}, {"date": "2024-03-08", "close": 1.63, "volume": 187538.0}, {"date": "2024-03-11", "close": 1.62, "volume": 110133.0}, {"date": "2024-03-12", "close": 1.63, "volume": 6542.0}, {"date": "2024-03-13", "close": 1.63, "volume": 2000.0}, {"date": "2024-03-14", "close": 1.63, "volume": 17597.0}, {"date": "2024-03-18", "close": 1.63, "volume": 3000.0}, {"date": "2024-03-19", "close": 1.62, "volume": 4013.0}, {"date": "2024-03-20", "close": 1.62, "volume": 32500.0}, {"date": "2024-03-21", "close": 1.62, "volume": 4515.0}, {"date": "2024-03-22", "close": 1.55, "volume": 9370.0}, {"date": "2024-03-28", "close": 1.55, "volume": 2600.0}, {"date": "2024-04-02", "close": 1.57, "volume": 10000.0}, {"date": "2024-04-03", "close": 1.56, "volume": 10000.0}, {"date": "2024-04-05", "close": 1.55, "volume": 21878.0}, {"date": "2024-04-08", "close": 1.53, "volume": 14600.0}, {"date": "2024-04-09", "close": 1.49, "volume": 147137.0}, {"date": "2024-04-10", "close": 1.56, "volume": 45510.0}, {"date": "2024-04-11", "close": 1.495, "volume": 17813.0}, {"date": "2024-04-12", "close": 1.54, "volume": 1600.0}, {"date": "2024-04-17", "close": 1.47, "volume": 111529.0}, {"date": "2024-04-18", "close": 1.46, "volume": 19685.0}, {"date": "2024-04-19", "close": 1.46, "volume": 62573.0}, {"date": "2024-04-24", "close": 1.44, "volume": 25800.0}, {"date": "2024-04-26", "close": 1.48, "volume": 80322.0}, {"date": "2024-04-29", "close": 1.445, "volume": 800.0}, {"date": "2024-04-30", "close": 1.45, "volume": 10786.0}, {"date": "2024-05-02", "close": 1.46, "volume": 3820.0}, {"date": "2024-05-03", "close": 1.4, "volume": 92298.0}, {"date": "2024-05-06", "close": 1.39, "volume": 77580.0}, {"date": "2024-05-07", "close": 1.37, "volume": 112181.0}, {"date": "2024-05-08", "close": 1.37, "volume": 16217.0}, {"date": "2024-05-09", "close": 1.35, "volume": 86846.0}, {"date": "2024-05-10", "close": 1.365, "volume": 5888.0}, {"date": "2024-05-13", "close": 1.325, "volume": 81000.0}, {"date": "2024-05-14", "close": 1.36, "volume": 24752.0}, {"date": "2024-05-15", "close": 1.36, "volume": 1864.0}, {"date": "2024-05-17", "close": 1.35, "volume": 3650.0}, {"date": "2024-05-20", "close": 1.34, "volume": 2434.0}, {"date": "2024-05-21", "close": 1.32, "volume": 100006.0}, {"date": "2024-05-22", "close": 1.27, "volume": 68241.0}, {"date": "2024-05-23", "close": 1.24, "volume": 202658.0}, {"date": "2024-05-24", "close": 1.245, "volume": 7538.0}, {"date": "2024-05-27", "close": 1.18, "volume": 129613.0}, {"date": "2024-05-28", "close": 1.225, "volume": 18319.0}, {"date": "2024-05-29", "close": 1.225, "volume": 29337.0}, {"date": "2024-05-30", "close": 1.2, "volume": 62721.0}, {"date": "2024-05-31", "close": 1.19, "volume": 105800.0}, {"date": "2024-06-03", "close": 1.23, "volume": 87290.0}, {"date": "2024-06-04", "close": 1.21, "volume": 20642.0}, {"date": "2024-06-05", "close": 1.22, "volume": 9362.0}, {"date": "2024-06-06", "close": 1.27, "volume": 140031.0}, {"date": "2024-06-11", "close": 1.27, "volume": 16500.0}, {"date": "2024-06-14", "close": 1.28, "volume": 1106.0}, {"date": "2024-06-20", "close": 1.3, "volume": 1000.0}, {"date": "2024-06-24", "close": 1.32, "volume": 14788.0}, {"date": "2024-06-25", "close": 1.3, "volume": 48585.0}, {"date": "2024-06-27", "close": 1.28, "volume": 28015.0}, {"date": "2024-06-28", "close": 1.28, "volume": 3000.0}, {"date": "2024-07-01", "close": 1.3, "volume": 57222.0}, {"date": "2024-07-02", "close": 1.28, "volume": 35333.0}, {"date": "2024-07-04", "close": 1.28, "volume": 4.0}, {"date": "2024-07-05", "close": 1.28, "volume": 14998.0}, {"date": "2024-07-08", "close": 1.28, "volume": 3998.0}, {"date": "2024-07-09", "close": 1.28, "volume": 19779.0}, {"date": "2024-07-10", "close": 1.26, "volume": 36000.0}, {"date": "2024-07-11", "close": 1.28, "volume": 4000.0}, {"date": "2024-07-12", "close": 1.26, "volume": 24968.0}, {"date": "2024-07-15", "close": 1.27, "volume": 25217.0}, {"date": "2024-07-16", "close": 1.27, "volume": 17143.0}, {"date": "2024-07-18", "close": 1.275, "volume": 8000.0}, {"date": "2024-07-19", "close": 1.275, "volume": 274.0}, {"date": "2024-07-22", "close": 1.275, "volume": 3226.0}, {"date": "2024-07-23", "close": 1.28, "volume": 10211.0}, {"date": "2024-07-24", "close": 1.28, "volume": 30359.0}, {"date": "2024-07-25", "close": 1.275, "volume": 11556.0}, {"date": "2024-07-26", "close": 1.265, "volume": 31335.0}, {"date": "2024-07-29", "close": 1.275, "volume": 39763.0}, {"date": "2024-07-31", "close": 1.265, "volume": 57328.0}, {"date": "2024-08-01", "close": 1.275, "volume": 198389.0}, {"date": "2024-08-02", "close": 1.275, "volume": 20975.0}, {"date": "2024-08-05", "close": 1.24, "volume": 22993.0}, {"date": "2024-08-06", "close": 1.27, "volume": 39727.0}, {"date": "2024-08-07", "close": 1.27, "volume": 6876.0}, {"date": "2024-08-09", "close": 1.26, "volume": 50374.0}, {"date": "2024-08-12", "close": 1.26, "volume": 24999.0}, {"date": "2024-08-13", "close": 1.26, "volume": 52298.0}, {"date": "2024-08-14", "close": 1.265, "volume": 22874.0}, {"date": "2024-08-15", "close": 1.2425, "volume": 82153.0}, {"date": "2024-08-16", "close": 1.25, "volume": 33705.0}, {"date": "2024-08-20", "close": 1.25, "volume": 1268.0}, {"date": "2024-08-21", "close": 1.25, "volume": 26064.0}, {"date": "2024-08-22", "close": 1.255, "volume": 40117.0}, {"date": "2024-08-23", "close": 1.26, "volume": 76964.0}, {"date": "2024-08-26", "close": 1.255, "volume": 9968.0}, {"date": "2024-08-27", "close": 1.25, "volume": 42532.0}, {"date": "2024-08-28", "close": 1.255, "volume": 26000.0}, {"date": "2024-08-29", "close": 1.255, "volume": 20000.0}, {"date": "2024-08-30", "close": 1.25, "volume": 36287.0}, {"date": "2024-09-03", "close": 1.26, "volume": 15458.0}, {"date": "2024-09-05", "close": 1.26, "volume": 53867.0}, {"date": "2024-09-06", "close": 1.25, "volume": 37424.0}, {"date": "2024-09-11", "close": 1.27, "volume": 12011.0}, {"date": "2024-09-12", "close": 1.3, "volume": 11701.0}, {"date": "2024-09-13", "close": 1.27, "volume": 780.0}, {"date": "2024-09-16", "close": 1.31, "volume": 106023.0}, {"date": "2024-09-17", "close": 1.31, "volume": 7633.0}, {"date": "2024-09-19", "close": 1.3, "volume": 17795.0}, {"date": "2024-09-23", "close": 1.3, "volume": 20566.0}, {"date": "2024-09-26", "close": 1.3, "volume": 21725.0}, {"date": "2024-09-30", "close": 1.3, "volume": 15348.0}, {"date": "2024-10-02", "close": 1.3, "volume": 7694.0}, {"date": "2024-10-03", "close": 1.31, "volume": 100764.0}, {"date": "2024-10-08", "close": 1.3, "volume": 181.0}, {"date": "2024-10-09", "close": 1.31, "volume": 5064.0}, {"date": "2024-10-10", "close": 1.39, "volume": 19827.0}, {"date": "2024-10-11", "close": 1.39, "volume": 8000.0}, {"date": "2024-10-14", "close": 1.39, "volume": 9400.0}, {"date": "2024-10-15", "close": 1.4, "volume": 2000.0}, {"date": "2024-10-16", "close": 1.44, "volume": 4000.0}, {"date": "2024-10-17", "close": 1.365, "volume": 26797.0}, {"date": "2024-10-18", "close": 1.46, "volume": 26801.0}, {"date": "2024-10-21", "close": 1.52, "volume": 1000.0}, {"date": "2024-10-22", "close": 1.56, "volume": 3190.0}, {"date": "2024-10-23", "close": 1.56, "volume": 914.0}, {"date": "2024-10-24", "close": 1.5, "volume": 39933.0}, {"date": "2024-10-25", "close": 1.625, "volume": 28285.0}, {"date": "2024-10-28", "close": 1.73, "volume": 3000.0}, {"date": "2024-10-29", "close": 1.99, "volume": 60571.0}, {"date": "2024-10-30", "close": 2.28, "volume": 78749.0}, {"date": "2024-10-31", "close": 2.2, "volume": 12024.0}, {"date": "2024-11-04", "close": 2.19, "volume": 435.0}, {"date": "2024-11-05", "close": 2.12, "volume": 8463.0}, {"date": "2024-11-06", "close": 2.05, "volume": 16759.0}, {"date": "2024-11-08", "close": 2.01, "volume": 1625.0}, {"date": "2024-11-11", "close": 2.1, "volume": 11903.0}, {"date": "2024-11-12", "close": 2.1, "volume": 1292.0}, {"date": "2024-11-13", "close": 2.0, "volume": 56365.0}, {"date": "2024-11-14", "close": 2.1, "volume": 9800.0}, {"date": "2024-11-19", "close": 1.98, "volume": 14500.0}, {"date": "2024-11-20", "close": 2.05, "volume": 12761.0}, {"date": "2024-11-25", "close": 2.0, "volume": 12328.0}, {"date": "2024-11-26", "close": 2.02, "volume": 6104.0}, {"date": "2024-11-29", "close": 2.0, "volume": 4349.0}, {"date": "2024-12-02", "close": 2.0, "volume": 24375.0}, {"date": "2024-12-05", "close": 2.05, "volume": 7070.0}, {"date": "2024-12-09", "close": 2.05, "volume": 1950.0}, {"date": "2024-12-11", "close": 2.0, "volume": 7425.0}, {"date": "2024-12-13", "close": 2.05, "volume": 21392.0}, {"date": "2024-12-16", "close": 2.01, "volume": 5000.0}, {"date": "2024-12-17", "close": 2.06, "volume": 7305.0}, {"date": "2024-12-19", "close": 2.06, "volume": 250.0}, {"date": "2024-12-20", "close": 2.06, "volume": 2239.0}, {"date": "2024-12-23", "close": 2.06, "volume": 5060.0}, {"date": "2024-12-24", "close": 2.03, "volume": 20962.0}, {"date": "2025-01-02", "close": 2.1, "volume": 7282.0}, {"date": "2025-01-06", "close": 2.1, "volume": 13642.0}, {"date": "2025-01-10", "close": 2.05, "volume": 20878.0}, {"date": "2025-01-14", "close": 2.0, "volume": 27449.0}, {"date": "2025-01-15", "close": 2.05, "volume": 1140.0}, {"date": "2025-01-16", "close": 2.05, "volume": 3738.0}, {"date": "2025-01-22", "close": 2.05, "volume": 9917.0}, {"date": "2025-01-23", "close": 2.06, "volume": 3500.0}, {"date": "2025-01-28", "close": 2.1, "volume": 500.0}, {"date": "2025-01-31", "close": 2.09, "volume": 163.0}, {"date": "2025-02-06", "close": 2.09, "volume": 5278.0}, {"date": "2025-02-07", "close": 2.09, "volume": 149.0}, {"date": "2025-02-11", "close": 2.08, "volume": 1000.0}, {"date": "2025-02-12", "close": 2.08, "volume": 250.0}, {"date": "2025-02-13", "close": 2.08, "volume": 31313.0}, {"date": "2025-02-14", "close": 2.09, "volume": 890.0}, {"date": "2025-02-17", "close": 2.09, "volume": 1050.0}, {"date": "2025-02-18", "close": 2.1, "volume": 32900.0}, {"date": "2025-02-21", "close": 2.1, "volume": 5000.0}, {"date": "2025-02-26", "close": 2.08, "volume": 500.0}, {"date": "2025-02-27", "close": 2.08, "volume": 1365.0}, {"date": "2025-02-28", "close": 2.05, "volume": 7834.0}, {"date": "2025-03-03", "close": 2.1, "volume": 1000.0}, {"date": "2025-03-13", "close": 1.98, "volume": 1.0}, {"date": "2025-03-20", "close": 1.9, "volume": 1858.0}, {"date": "2025-03-24", "close": 1.8, "volume": 11000.0}, {"date": "2025-03-25", "close": 1.8, "volume": 6900.0}, {"date": "2025-03-26", "close": 1.85, "volume": 5405.0}, {"date": "2025-03-27", "close": 1.85, "volume": 5000.0}, {"date": "2025-04-02", "close": 1.86, "volume": 109.0}, {"date": "2025-04-11", "close": 1.8, "volume": 25500.0}, {"date": "2025-04-14", "close": 1.85, "volume": 5405.0}, {"date": "2025-04-17", "close": 1.8, "volume": 400.0}, {"date": "2025-04-23", "close": 1.85, "volume": 9360.0}, {"date": "2025-04-24", "close": 1.72, "volume": 63197.0}, {"date": "2025-04-30", "close": 1.8, "volume": 31965.0}, {"date": "2025-05-01", "close": 1.81, "volume": 13343.0}, {"date": "2025-05-05", "close": 1.85, "volume": 5023.0}, {"date": "2025-05-12", "close": 1.85, "volume": 5405.0}, {"date": "2025-05-13", "close": 1.85, "volume": 6297.0}, {"date": "2025-05-19", "close": 1.73, "volume": 8538.0}, {"date": "2025-05-20", "close": 1.7, "volume": 18012.0}, {"date": "2025-05-21", "close": 1.75, "volume": 5714.0}, {"date": "2025-05-26", "close": 1.75, "volume": 2610.0}, {"date": "2025-05-27", "close": 1.7, "volume": 1300.0}, {"date": "2025-05-28", "close": 1.7, "volume": 5995.0}, {"date": "2025-05-29", "close": 1.75, "volume": 10109.0}, {"date": "2025-05-30", "close": 1.795, "volume": 8637.0}, {"date": "2025-06-02", "close": 1.705, "volume": 10746.0}, {"date": "2025-06-03", "close": 1.7, "volume": 17051.0}, {"date": "2025-06-05", "close": 1.75, "volume": 296.0}, {"date": "2025-06-06", "close": 1.7, "volume": 6558.0}, {"date": "2025-06-10", "close": 1.7, "volume": 29580.0}, {"date": "2025-06-11", "close": 1.695, "volume": 12764.0}, {"date": "2025-06-13", "close": 1.65, "volume": 34206.0}, {"date": "2025-06-16", "close": 1.745, "volume": 4835.0}, {"date": "2025-06-18", "close": 1.75, "volume": 3700.0}, {"date": "2025-06-19", "close": 1.69, "volume": 4000.0}, {"date": "2025-06-20", "close": 1.67, "volume": 13414.0}, {"date": "2025-06-23", "close": 1.695, "volume": 5807.0}, {"date": "2025-06-24", "close": 1.695, "volume": 3185.0}, {"date": "2025-06-25", "close": 1.915, "volume": 353552.0}, {"date": "2025-06-26", "close": 1.78, "volume": 10870.0}, {"date": "2025-06-27", "close": 1.655, "volume": 16741.0}, {"date": "2025-06-30", "close": 1.65, "volume": 41687.0}, {"date": "2025-07-01", "close": 1.65, "volume": 83782.0}, {"date": "2025-07-04", "close": 1.65, "volume": 9046.0}, {"date": "2025-07-07", "close": 1.65, "volume": 13556.0}, {"date": "2025-07-08", "close": 1.685, "volume": 9082.0}, {"date": "2025-07-09", "close": 1.75, "volume": 572.0}, {"date": "2025-07-10", "close": 1.75, "volume": 920.0}, {"date": "2025-07-11", "close": 1.71, "volume": 8895.0}, {"date": "2025-07-14", "close": 1.745, "volume": 425.0}, {"date": "2025-07-15", "close": 1.75, "volume": 4681.0}, {"date": "2025-07-16", "close": 1.7, "volume": 1162.0}, {"date": "2025-07-17", "close": 1.72, "volume": 9494.0}, {"date": "2025-07-18", "close": 1.71, "volume": 2923.0}, {"date": "2025-07-22", "close": 1.74, "volume": 12401.0}, {"date": "2025-07-23", "close": 1.72, "volume": 8809.0}, {"date": "2025-07-24", "close": 1.72, "volume": 2694.0}, {"date": "2025-07-25", "close": 1.655, "volume": 37453.0}, {"date": "2025-07-28", "close": 1.66, "volume": 574.0}, {"date": "2025-07-30", "close": 1.72, "volume": 6394.0}, {"date": "2025-08-04", "close": 1.75, "volume": 4737.0}, {"date": "2025-08-06", "close": 1.715, "volume": 6256.0}, {"date": "2025-08-07", "close": 1.75, "volume": 25773.0}, {"date": "2025-08-08", "close": 1.79, "volume": 29272.0}, {"date": "2025-08-12", "close": 1.9, "volume": 10000.0}, {"date": "2025-08-13", "close": 1.92, "volume": 10000.0}, {"date": "2025-08-15", "close": 1.9, "volume": 136148.0}, {"date": "2025-08-19", "close": 1.89, "volume": 7443.0}, {"date": "2025-08-20", "close": 1.8, "volume": 5111.0}, {"date": "2025-08-21", "close": 1.755, "volume": 574.0}, {"date": "2025-08-22", "close": 1.8, "volume": 10000.0}, {"date": "2025-08-25", "close": 1.85, "volume": 33201.0}, {"date": "2025-08-29", "close": 1.83, "volume": 15386.0}, {"date": "2025-09-01", "close": 1.855, "volume": 5403.0}, {"date": "2025-09-03", "close": 1.82, "volume": 400.0}, {"date": "2025-09-08", "close": 1.85, "volume": 4407.0}, {"date": "2025-09-09", "close": 1.82, "volume": 5324.0}, {"date": "2025-09-11", "close": 1.8, "volume": 6400.0}, {"date": "2025-09-12", "close": 1.8, "volume": 31548.0}, {"date": "2025-09-16", "close": 1.85, "volume": 14820.0}, {"date": "2025-09-22", "close": 1.85, "volume": 12271.0}, {"date": "2025-09-23", "close": 1.89, "volume": 8795.0}, {"date": "2025-09-26", "close": 1.8, "volume": 560.0}, {"date": "2025-09-29", "close": 1.85, "volume": 5405.0}, {"date": "2025-10-01", "close": 1.85, "volume": 1105.0}, {"date": "2025-10-06", "close": 1.85, "volume": 10405.0}, {"date": "2025-10-08", "close": 1.85, "volume": 20500.0}, {"date": "2025-10-13", "close": 1.85, "volume": 9239.0}, {"date": "2025-10-14", "close": 1.85, "volume": 4785.0}, {"date": "2025-10-16", "close": 1.8, "volume": 12462.0}, {"date": "2025-10-17", "close": 1.8, "volume": 29091.0}, {"date": "2025-10-21", "close": 1.84, "volume": 4785.0}, {"date": "2025-10-22", "close": 1.85, "volume": 19326.0}, {"date": "2025-10-23", "close": 1.82, "volume": 5000.0}, {"date": "2025-10-24", "close": 1.82, "volume": 504.0}, {"date": "2025-10-27", "close": 1.82, "volume": 33846.0}, {"date": "2025-10-28", "close": 1.8, "volume": 24414.0}, {"date": "2025-10-29", "close": 1.8, "volume": 324.0}, {"date": "2025-10-30", "close": 1.8, "volume": 5000.0}, {"date": "2025-10-31", "close": 1.8, "volume": 585.0}, {"date": "2025-11-03", "close": 1.79, "volume": 5000.0}, {"date": "2025-11-04", "close": 1.78, "volume": 32959.0}, {"date": "2025-11-05", "close": 1.8, "volume": 5558.0}, {"date": "2025-11-06", "close": 1.79, "volume": 3323.0}, {"date": "2025-11-07", "close": 1.78, "volume": 27218.0}, {"date": "2025-11-11", "close": 1.76, "volume": 12599.0}, {"date": "2025-11-12", "close": 1.75, "volume": 44945.0}, {"date": "2025-11-13", "close": 1.76, "volume": 20087.0}, {"date": "2025-11-14", "close": 1.745, "volume": 57851.0}, {"date": "2025-11-18", "close": 1.755, "volume": 14900.0}, {"date": "2025-11-19", "close": 1.72, "volume": 30917.0}, {"date": "2025-11-20", "close": 1.75, "volume": 14971.0}, {"date": "2025-11-21", "close": 1.71, "volume": 32540.0}, {"date": "2025-11-24", "close": 1.72, "volume": 54154.0}, {"date": "2025-11-25", "close": 1.755, "volume": 596.0}, {"date": "2025-11-26", "close": 1.755, "volume": 5000.0}, {"date": "2025-11-28", "close": 1.71, "volume": 69795.0}, {"date": "2025-12-01", "close": 1.73, "volume": 10000.0}, {"date": "2025-12-02", "close": 1.73, "volume": 23901.0}, {"date": "2025-12-03", "close": 1.7, "volume": 31127.0}, {"date": "2025-12-05", "close": 1.69, "volume": 4000.0}, {"date": "2025-12-10", "close": 1.73, "volume": 5839.0}, {"date": "2025-12-11", "close": 1.69, "volume": 145.0}, {"date": "2025-12-12", "close": 1.69, "volume": 8860.0}, {"date": "2025-12-15", "close": 1.675, "volume": 34676.0}, {"date": "2025-12-17", "close": 1.675, "volume": 159370.0}, {"date": "2025-12-19", "close": 1.65, "volume": 21000.0}, {"date": "2025-12-22", "close": 1.68, "volume": 41409.0}, {"date": "2025-12-23", "close": 1.68, "volume": 8952.0}, {"date": "2025-12-24", "close": 1.61, "volume": 71419.0}, {"date": "2025-12-29", "close": 1.67, "volume": 5583.0}, {"date": "2025-12-30", "close": 1.6, "volume": 58338.0}, {"date": "2026-01-02", "close": 1.6, "volume": 15270.0}, {"date": "2026-01-05", "close": 1.585, "volume": 1300.0}, {"date": "2026-01-06", "close": 1.58, "volume": 26699.0}, {"date": "2026-01-08", "close": 1.5975, "volume": 3440.0}, {"date": "2026-01-09", "close": 1.61, "volume": 1.0}, {"date": "2026-01-12", "close": 1.61, "volume": 1.0}, {"date": "2026-01-13", "close": 1.58, "volume": 1003.0}, {"date": "2026-01-14", "close": 1.6, "volume": 10060.0}, {"date": "2026-01-15", "close": 1.59, "volume": 9737.0}, {"date": "2026-01-16", "close": 1.6, "volume": 420.0}, {"date": "2026-01-19", "close": 1.6, "volume": 6580.0}, {"date": "2026-01-22", "close": 1.62, "volume": 6172.0}, {"date": "2026-01-27", "close": 1.585, "volume": 6388.0}, {"date": "2026-02-02", "close": 1.665, "volume": 5344.0}, {"date": "2026-02-09", "close": 1.625, "volume": 38767.0}, {"date": "2026-02-10", "close": 1.58, "volume": 71246.0}, {"date": "2026-02-11", "close": 1.5525, "volume": 50380.0}, {"date": "2026-02-12", "close": 1.5, "volume": 77242.0}, {"date": "2026-02-13", "close": 1.475, "volume": 26685.0}, {"date": "2026-02-16", "close": 1.485, "volume": 10094.0}, {"date": "2026-02-17", "close": 1.485, "volume": 31432.0}, {"date": "2026-02-18", "close": 1.485, "volume": 29831.0}, {"date": "2026-02-19", "close": 1.48, "volume": 5000.0}, {"date": "2026-02-20", "close": 1.435, "volume": 871.0}, {"date": "2026-02-23", "close": 1.4, "volume": 28900.0}, {"date": "2026-02-25", "close": 1.445, "volume": 5255.0}, {"date": "2026-03-04", "close": 1.445, "volume": 5117.0}, {"date": "2026-03-05", "close": 1.41, "volume": 16287.0}, {"date": "2026-03-09", "close": 1.395, "volume": 35669.0}, {"date": "2026-03-10", "close": 1.395, "volume": 342.0}, {"date": "2026-03-13", "close": 1.3, "volume": 49224.0}, {"date": "2026-03-17", "close": 1.32, "volume": 8391.0}, {"date": "2026-03-18", "close": 1.3, "volume": 38963.0}, {"date": "2026-03-19", "close": 1.29, "volume": 1486.0}, {"date": "2026-03-20", "close": 1.29, "volume": 2337.0}, {"date": "2026-03-23", "close": 1.3, "volume": 1.0}, {"date": "2026-03-24", "close": 1.3, "volume": 750.0}, {"date": "2026-03-26", "close": 1.325, "volume": 7032.0}, {"date": "2026-03-27", "close": 1.33, "volume": 1.0}, {"date": "2026-03-30", "close": 1.33, "volume": 10001.0}, {"date": "2026-03-31", "close": 1.255, "volume": 13594.0}, {"date": "2026-04-01", "close": 1.33, "volume": 7772.0}, {"date": "2026-04-02", "close": 1.31, "volume": 7650.0}, {"date": "2026-04-07", "close": 1.27, "volume": 21000.0}, {"date": "2026-04-10", "close": 1.26, "volume": 29792.0}, {"date": "2026-04-13", "close": 1.3, "volume": 10000.0}, {"date": "2026-04-14", "close": 1.28, "volume": 812.0}, {"date": "2026-04-15", "close": 1.24, "volume": 20150.0}, {"date": "2026-04-17", "close": 1.22, "volume": 4143.0}, {"date": "2026-04-21", "close": 1.18, "volume": 29266.0}, {"date": "2026-04-22", "close": 1.2, "volume": 69709.0}, {"date": "2026-04-23", "close": 1.2, "volume": 12141.0}, {"date": "2026-04-24", "close": 1.2, "volume": 16397.0}, {"date": "2026-04-27", "close": 1.2, "volume": 815.0}, {"date": "2026-04-28", "close": 1.205, "volume": 16534.0}, {"date": "2026-04-29", "close": 1.205, "volume": 9278.0}, {"date": "2026-05-01", "close": 1.2, "volume": 20370.0}, {"date": "2026-05-05", "close": 1.2, "volume": 29166.0}, {"date": "2026-05-06", "close": 1.2, "volume": 20834.0}, {"date": "2026-05-08", "close": 1.2, "volume": 4000.0}, {"date": "2026-05-12", "close": 1.2, "volume": 5166.0}, {"date": "2026-05-13", "close": 1.19, "volume": 22966.0}, {"date": "2026-05-19", "close": 1.16, "volume": 40517.0}, {"date": "2026-05-20", "close": 1.16, "volume": 49334.0}, {"date": "2026-05-21", "close": 1.195, "volume": 7500.0}, {"date": "2026-05-27", "close": 1.195, "volume": 83.0}, {"date": "2026-06-04", "close": 1.15, "volume": 4800.0}, {"date": "2026-06-09", "close": 1.15, "volume": 17973.0}, {"date": "2026-06-10", "close": 1.14, "volume": 49254.0}, {"date": "2026-06-11", "close": 1.12, "volume": 9682.0}, {"date": "2026-06-12", "close": 1.13, "volume": 5884.0}, {"date": "2026-06-15", "close": 1.12, "volume": 41195.0}, {"date": "2026-06-16", "close": 1.11, "volume": 1826.0}, {"date": "2026-06-17", "close": 1.08, "volume": 18606.0}, {"date": "2026-06-18", "close": 1.07, "volume": 99784.0}, {"date": "2026-06-19", "close": 1.07, "volume": 42098.0}, {"date": "2026-06-22", "close": 1.065, "volume": 51815.0}, {"date": "2026-06-23", "close": 1.08, "volume": 50423.0}, {"date": "2026-06-24", "close": 1.125, "volume": 5999.0}, {"date": "2026-06-25", "close": 1.13, "volume": 13534.0}, {"date": "2026-06-26", "close": 1.135, "volume": 95146.0}, {"date": "2026-06-29", "close": 1.14, "volume": 5344.0}, {"date": "2026-06-30", "close": 1.1, "volume": 69724.0}, {"date": "2026-07-01", "close": 1.19, "volume": 14177.0}, {"date": "2026-07-02", "close": 1.21, "volume": 34116.0}, {"date": "2026-07-06", "close": 1.21, "volume": 2000.0}, {"date": "2026-07-09", "close": 1.2, "volume": 245.0}, {"date": "2026-07-10", "close": 1.2, "volume": 7028.0}, {"date": "2026-07-13", "close": 1.19, "volume": 656.0}, {"date": "2026-07-14", "close": 1.235, "volume": 17136.0}, {"date": "2026-07-15", "close": 1.235, "volume": 15000.0}, {"date": "2026-07-16", "close": 1.21, "volume": 72231.0}, {"date": "2026-07-20", "close": 1.28, "volume": 17140.0}, {"date": "2026-07-21", "close": 1.27, "volume": 10000.0}, {"date": "2026-07-29", "close": 1.26, "volume": 4197.0}, {"date": "2026-07-30", "close": 1.26, "volume": 350.0}, {"date": "2026-07-31", "close": 1.24, "volume": 10003.0}, {"date": "2026-08-03", "close": 1.27, "volume": 10000.0}, {"date": "2026-08-04", "close": 1.335, "volume": 14302.0}, {"date": "2026-08-05", "close": 1.385, "volume": 5000.0}, {"date": "2026-08-06", "close": 1.395, "volume": 5916.0}, {"date": "2026-08-24", "close": 1.3, "volume": 15000.0}, {"date": "2026-08-26", "close": 1.295, "volume": 11570.0}, {"date": "2026-08-27", "close": 1.3, "volume": 15635.0}, {"date": "2026-09-02", "close": 1.305, "volume": 1561.0}, {"date": "2026-09-03", "close": 1.4, "volume": 1750.0}, {"date": "2026-09-04", "close": 1.4, "volume": 26000.0}], "refreshing": true}