{"ticker": "TRT", "overview": {"cik": "732026", "ticker": "TRT", "name": "TRIO-TECH INTERNATIONAL", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001941739-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023298", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001247598-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001941739-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-25", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021661", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001247604-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001247604-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018705", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001247606-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001247604-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001247604-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001851734-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016916", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016914", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014620", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001171520-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001247598-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001851734-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013511", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-27", "title": "FORM 424B5", "accession": "0001437749-26-013350", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001247601-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001247601-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001247601-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001247601-26-000008", "price_sensitive": false}]}, "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": "TRT", "has_prices": true, "as_of": "2026-10-08", "last": 5.66, "prev_close": 5.86, "change": -0.20000000000000018, "change_pct": -0.034129692832764534, "session_volume": 182949.0, "vwap_5": 5.977766961776083, "vwap_20": 7.465368519940989, "vwap_60": 8.97558125204275, "vwap_250": 12.508090596451298, "high_52w": 20.05, "low_52w": 3.265, "avg_volume_20": 456495.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001941739-26-000008", "src": "INSIDERS", "ticker": "TRT", "cik": "732026", "company": "TRIO-TECH INTERNATIONAL", "company_raw": "TRIO-TECH INTERNATIONAL", "who": "Anitha Srinivasan", "who_key": "Srinivasan Anitha", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20092.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on TRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941739/000194173926000008/0001941739-26-000008-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "0001941739-26-000006", "src": "INSIDERS", "ticker": "TRT", "cik": "732026", "company": "TRIO-TECH INTERNATIONAL", "company_raw": "TRIO-TECH INTERNATIONAL", "who": "Anitha Srinivasan", "who_key": "Srinivasan Anitha", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15094.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on TRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732026/000194173926000006/0001941739-26-000006-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001171520-26-000079", "src": "13DG", "ticker": "TRT", "cik": "732026", "company": "TRIO-TECH INTERNATIONAL", "company_raw": "TRIO-TECH INTERNATIONAL", "who": "International Trio-Tech", "who_key": "TRIO-TECH INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "TRIO-TECH INTERNATIONAL moves to a 1.28% passive stake in TRT", "source_url": "https://www.sec.gov/Archives/edgar/data/732026/0001171520-26-000079-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "13DG-0001437749-26-021661", "src": "13DG", "ticker": "TRT", "cik": "732026", "company": "TRIO-TECH INTERNATIONAL", "company_raw": "TRIO-TECH INTERNATIONAL", "who": "Richard M. Horowitz", "who_key": "HOROWITZ RICHARD M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "HOROWITZ RICHARD M moves to a 8.6% activist stake in TRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1247606/0001437749-26-021661-index.htm", "trade_date": "2026-06-25", "timestamp": "2025-12-16", "mins": 463127}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-021661", "src": "13DG", "ticker": "TRT", "cik": "732026", "company": "TRIO-TECH INTERNATIONAL", "company_raw": "TRIO-TECH INTERNATIONAL", "who": "Richard M. Horowitz", "who_key": "HOROWITZ RICHARD M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "HOROWITZ RICHARD M moves to a 8.6% activist stake in TRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1247606/0001437749-26-021661-index.htm", "trade_date": "2026-06-25", "timestamp": "2025-12-16", "mins": 463127}, {"id": "13DG-0001171520-26-000079", "src": "13DG", "ticker": "TRT", "cik": "732026", "company": "TRIO-TECH INTERNATIONAL", "company_raw": "TRIO-TECH INTERNATIONAL", "who": "International Trio-Tech", "who_key": "TRIO-TECH INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "TRIO-TECH INTERNATIONAL moves to a 1.28% passive stake in TRT", "source_url": "https://www.sec.gov/Archives/edgar/data/732026/0001171520-26-000079-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}], "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": "Trio-Tech International Common Stock", "new_value": "TRIO-TECH INTERNATIONAL", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000732026", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000732026", "applied": 1, "detected_at": "2026-10-28T01:46:22.311339"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001941739-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023298", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001247598-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001941739-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-25", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021661", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001247604-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001247604-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018705", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001247606-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001247604-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001247604-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001851734-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016916", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016914", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014620", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001171520-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001247598-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001851734-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013511", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-27", "title": "FORM 424B5", "accession": "0001437749-26-013350", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001247601-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001247601-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001247601-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001247601-26-000008", "price_sensitive": false}], "performance": {"ticker": "TRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 1.765, "volume": 19996.0}, {"date": "2016-10-11", "close": 1.73, "volume": 2744.0}, {"date": "2016-10-12", "close": 1.77, "volume": 6070.0}, {"date": "2016-10-13", "close": 1.76, "volume": 1224.0}, {"date": "2016-10-14", "close": 1.705, "volume": 3488.0}, {"date": "2016-10-17", "close": 1.705, "volume": 12648.0}, {"date": "2016-10-18", "close": 1.7, "volume": 2960.0}, {"date": "2016-10-19", "close": 1.6696, "volume": 1608.0}, {"date": "2016-10-20", "close": 1.7, "volume": 3340.0}, {"date": "2016-10-21", "close": 1.672, "volume": 10186.0}, {"date": "2016-10-24", "close": 1.672, "volume": null}, {"date": "2016-10-25", "close": 1.63, "volume": 1604.0}, {"date": "2016-10-26", "close": 1.6163, "volume": 8824.0}, {"date": "2016-10-27", "close": 1.5846, "volume": 2294.0}, {"date": "2016-10-28", "close": 1.5623, "volume": 16172.0}, {"date": "2016-10-31", "close": 1.63, "volume": 6380.0}, {"date": "2016-11-01", "close": 1.6072, "volume": 3572.0}, {"date": "2016-11-02", "close": 1.5883, "volume": 2818.0}, {"date": "2016-11-03", "close": 1.6, "volume": 5252.0}, {"date": "2016-11-04", "close": 1.5956, "volume": 1352.0}, {"date": "2016-11-07", "close": 1.56, "volume": 10474.0}, {"date": "2016-11-08", "close": 1.56, "volume": null}, {"date": "2016-11-09", "close": 1.525, "volume": 11360.0}, {"date": "2016-11-10", "close": 1.63, "volume": 2206.0}, {"date": "2016-11-11", "close": 1.54, "volume": 3400.0}, {"date": "2016-11-14", "close": 1.63, "volume": 15262.0}, {"date": "2016-11-15", "close": 1.63, "volume": 12894.0}, {"date": "2016-11-16", "close": 1.62, "volume": 3440.0}, {"date": "2016-11-17", "close": 1.62, "volume": 9750.0}, {"date": "2016-11-18", "close": 1.62, "volume": 13250.0}, {"date": "2016-11-21", "close": 1.685, "volume": 50174.0}, {"date": "2016-11-22", "close": 1.6996, "volume": 4044.0}, {"date": "2016-11-23", "close": 1.75, "volume": 12230.0}, {"date": "2016-11-25", "close": 1.775, "volume": 6706.0}, {"date": "2016-11-28", "close": 1.715, "volume": 4492.0}, {"date": "2016-11-29", "close": 1.685, "volume": 1680.0}, {"date": "2016-11-30", "close": 1.69, "volume": 9174.0}, {"date": "2016-12-01", "close": 1.77, "volume": 20740.0}, {"date": "2016-12-02", "close": 1.74, "volume": 3468.0}, {"date": "2016-12-05", "close": 1.7374, "volume": 10684.0}, {"date": "2016-12-06", "close": 1.655, "volume": 11946.0}, {"date": "2016-12-07", "close": 1.63, "volume": 10894.0}, {"date": "2016-12-08", "close": 1.635, "volume": 8698.0}, {"date": "2016-12-09", "close": 1.6768, "volume": 5512.0}, {"date": "2016-12-12", "close": 1.675, "volume": 7302.0}, {"date": "2016-12-13", "close": 1.6828, "volume": 2194.0}, {"date": "2016-12-14", "close": 1.665, "volume": 2266.0}, {"date": "2016-12-15", "close": 1.65, "volume": 2020.0}, {"date": "2016-12-16", "close": 1.65, "volume": 1210.0}, {"date": "2016-12-19", "close": 1.65, "volume": 14300.0}, {"date": "2016-12-20", "close": 1.655, "volume": 526.0}, {"date": "2016-12-21", "close": 1.64, "volume": 402.0}, {"date": "2016-12-22", "close": 1.66, "volume": 400.0}, {"date": "2016-12-23", "close": 1.66, "volume": 11426.0}, {"date": "2016-12-27", "close": 1.6, "volume": 25410.0}, {"date": "2016-12-28", "close": 1.665, "volume": 1060.0}, {"date": "2016-12-29", "close": 1.6552, "volume": 1818.0}, {"date": "2016-12-30", "close": 1.6584, "volume": 616.0}, {"date": "2017-01-03", "close": 1.65, "volume": 18524.0}, {"date": "2017-01-04", "close": 1.65, "volume": 7026.0}, {"date": "2017-01-05", "close": 1.65, "volume": 10828.0}, {"date": "2017-01-06", "close": 1.6525, "volume": 15434.0}, {"date": "2017-01-09", "close": 1.6251, "volume": 6724.0}, {"date": "2017-01-10", "close": 1.63, "volume": 1424.0}, {"date": "2017-01-11", "close": 1.6387, "volume": 7450.0}, {"date": "2017-01-12", "close": 1.64, "volume": 646.0}, {"date": "2017-01-13", "close": 1.67, "volume": 2670.0}, {"date": "2017-01-17", "close": 1.6672, "volume": 3486.0}, {"date": "2017-01-18", "close": 1.6845, "volume": 17144.0}, {"date": "2017-01-19", "close": 1.665, "volume": 1270.0}, {"date": "2017-01-20", "close": 1.7152, "volume": 20730.0}, {"date": "2017-01-23", "close": 1.685, "volume": 5440.0}, {"date": "2017-01-24", "close": 1.6966, "volume": 494.0}, {"date": "2017-01-25", "close": 1.705, "volume": 34202.0}, {"date": "2017-01-26", "close": 1.6405, "volume": 15766.0}, {"date": "2017-01-27", "close": 1.67, "volume": 2510.0}, {"date": "2017-01-30", "close": 1.7, "volume": 4322.0}, {"date": "2017-01-31", "close": 1.65, "volume": 1314.0}, {"date": "2017-02-01", "close": 1.65, "volume": null}, {"date": "2017-02-02", "close": 1.63, "volume": 7718.0}, {"date": "2017-02-03", "close": 1.67, "volume": 570.0}, {"date": "2017-02-06", "close": 1.6619, "volume": 496.0}, {"date": "2017-02-07", "close": 1.675, "volume": 1240.0}, {"date": "2017-02-08", "close": 1.7102, "volume": 14884.0}, {"date": "2017-02-09", "close": 1.7074, "volume": 1384.0}, {"date": "2017-02-10", "close": 1.915, "volume": 202360.0}, {"date": "2017-02-13", "close": 1.8908, "volume": 303124.0}, {"date": "2017-02-14", "close": 2.05, "volume": 58212.0}, {"date": "2017-02-15", "close": 2.0439, "volume": 42250.0}, {"date": "2017-02-16", "close": 2.065, "volume": 33336.0}, {"date": "2017-02-17", "close": 1.99, "volume": 17408.0}, {"date": "2017-02-21", "close": 1.975, "volume": 17320.0}, {"date": "2017-02-22", "close": 1.955, "volume": 16254.0}, {"date": "2017-02-23", "close": 1.93, "volume": 6042.0}, {"date": "2017-02-24", "close": 1.95, "volume": 16854.0}, {"date": "2017-02-27", "close": 1.995, "volume": 39926.0}, {"date": "2017-02-28", "close": 1.97, "volume": 17156.0}, {"date": "2017-03-01", "close": 2.04, "volume": 8174.0}, {"date": "2017-03-02", "close": 1.855, "volume": 32684.0}, {"date": "2017-03-03", "close": 1.925, "volume": 5868.0}, {"date": "2017-03-06", "close": 1.95, "volume": 8176.0}, {"date": "2017-03-07", "close": 1.982, "volume": 17642.0}, {"date": "2017-03-08", "close": 1.905, "volume": 8284.0}, {"date": "2017-03-09", "close": 1.94, "volume": 6840.0}, {"date": "2017-03-10", "close": 1.99, "volume": 700.0}, {"date": "2017-03-13", "close": 1.95, "volume": 16758.0}, {"date": "2017-03-14", "close": 1.99, "volume": 2990.0}, {"date": "2017-03-15", "close": 1.925, "volume": 17788.0}, {"date": "2017-03-16", "close": 2.0097, "volume": 12908.0}, {"date": "2017-03-17", "close": 2.036, "volume": 4602.0}, {"date": "2017-03-20", "close": 2.075, "volume": 32944.0}, {"date": "2017-03-21", "close": 2.12, "volume": 41826.0}, {"date": "2017-03-22", "close": 2.12, "volume": 2216.0}, {"date": "2017-03-23", "close": 2.06, "volume": 17354.0}, {"date": "2017-03-24", "close": 2.065, "volume": 4446.0}, {"date": "2017-03-27", "close": 2.07, "volume": 26124.0}, {"date": "2017-03-28", "close": 2.0553, "volume": 7422.0}, {"date": "2017-03-29", "close": 2.05, "volume": 17960.0}, {"date": "2017-03-30", "close": 2.0696, "volume": 2452.0}, {"date": "2017-03-31", "close": 2.0701, "volume": 2784.0}, {"date": "2017-04-03", "close": 2.01, "volume": 22654.0}, {"date": "2017-04-04", "close": 2.0697, "volume": 2554.0}, {"date": "2017-04-05", "close": 2.08, "volume": 1784.0}, {"date": "2017-04-06", "close": 2.095, "volume": 478.0}, {"date": "2017-04-07", "close": 2.0768, "volume": 5962.0}, {"date": "2017-04-10", "close": 2.05, "volume": 5642.0}, {"date": "2017-04-11", "close": 2.065, "volume": 5244.0}, {"date": "2017-04-12", "close": 2.0667, "volume": 7000.0}, {"date": "2017-04-13", "close": 2.09, "volume": 510.0}, {"date": "2017-04-17", "close": 2.083, "volume": 11664.0}, {"date": "2017-04-18", "close": 2.125, "volume": 6788.0}, {"date": "2017-04-19", "close": 2.15, "volume": 17326.0}, {"date": "2017-04-20", "close": 2.14, "volume": 4988.0}, {"date": "2017-04-21", "close": 2.1082, "volume": 5530.0}, {"date": "2017-04-24", "close": 2.1159, "volume": 7486.0}, {"date": "2017-04-25", "close": 2.125, "volume": 3524.0}, {"date": "2017-04-26", "close": 2.115, "volume": 2514.0}, {"date": "2017-04-27", "close": 2.1046, "volume": 17874.0}, {"date": "2017-04-28", "close": 2.06, "volume": 12878.0}, {"date": "2017-05-01", "close": 2.0776, "volume": 6598.0}, {"date": "2017-05-02", "close": 2.08, "volume": 4566.0}, {"date": "2017-05-03", "close": 2.0892, "volume": 18488.0}, {"date": "2017-05-04", "close": 2.085, "volume": 4998.0}, {"date": "2017-05-05", "close": 2.0881, "volume": 10024.0}, {"date": "2017-05-08", "close": 2.095, "volume": 5932.0}, {"date": "2017-05-09", "close": 2.095, "volume": 14048.0}, {"date": "2017-05-10", "close": 2.105, "volume": 17986.0}, {"date": "2017-05-11", "close": 2.3, "volume": 279216.0}, {"date": "2017-05-12", "close": 2.245, "volume": 73346.0}, {"date": "2017-05-15", "close": 2.395, "volume": 358504.0}, {"date": "2017-05-16", "close": 2.45, "volume": 60930.0}, {"date": "2017-05-17", "close": 2.49, "volume": 75248.0}, {"date": "2017-05-18", "close": 2.625, "volume": 165566.0}, {"date": "2017-05-19", "close": 2.65, "volume": 105208.0}, {"date": "2017-05-22", "close": 2.69, "volume": 88500.0}, {"date": "2017-05-23", "close": 2.645, "volume": 62968.0}, {"date": "2017-05-24", "close": 2.605, "volume": 45934.0}, {"date": "2017-05-25", "close": 2.6799, "volume": 160602.0}, {"date": "2017-05-26", "close": 2.795, "volume": 137510.0}, {"date": "2017-05-30", "close": 2.8251, "volume": 294976.0}, {"date": "2017-05-31", "close": 2.71, "volume": 151824.0}, {"date": "2017-06-01", "close": 2.505, "volume": 107722.0}, {"date": "2017-06-02", "close": 2.575, "volume": 80174.0}, {"date": "2017-06-05", "close": 2.695, "volume": 135762.0}, {"date": "2017-06-06", "close": 2.7582, "volume": 187778.0}, {"date": "2017-06-07", "close": 2.675, "volume": 73468.0}, {"date": "2017-06-08", "close": 2.72, "volume": 26936.0}, {"date": "2017-06-09", "close": 2.675, "volume": 47066.0}, {"date": "2017-06-12", "close": 2.525, "volume": 74974.0}, {"date": "2017-06-13", "close": 2.525, "volume": 30392.0}, {"date": "2017-06-14", "close": 2.525, "volume": 50268.0}, {"date": "2017-06-15", "close": 2.5, "volume": 20998.0}, {"date": "2017-06-16", "close": 2.435, "volume": 144012.0}, {"date": "2017-06-19", "close": 2.405, "volume": 100622.0}, {"date": "2017-06-20", "close": 2.5, "volume": 37696.0}, {"date": "2017-06-21", "close": 2.4621, "volume": 8956.0}, {"date": "2017-06-22", "close": 2.33, "volume": 58700.0}, {"date": "2017-06-23", "close": 2.35, "volume": 86914.0}, {"date": "2017-06-26", "close": 2.315, "volume": 44038.0}, {"date": "2017-06-27", "close": 2.36, "volume": 44972.0}, {"date": "2017-06-28", "close": 2.475, "volume": 20852.0}, {"date": "2017-06-29", "close": 2.395, "volume": 20536.0}, {"date": "2017-06-30", "close": 2.49, "volume": 66396.0}, {"date": "2017-07-03", "close": 2.3804, "volume": 93676.0}, {"date": "2017-07-05", "close": 2.4, "volume": 73940.0}, {"date": "2017-07-06", "close": 2.33, "volume": 133874.0}, {"date": "2017-07-07", "close": 2.45, "volume": 29848.0}, {"date": "2017-07-10", "close": 2.355, "volume": 135016.0}, {"date": "2017-07-11", "close": 2.465, "volume": 110480.0}, {"date": "2017-07-12", "close": 2.415, "volume": 123178.0}, {"date": "2017-07-13", "close": 2.44, "volume": 15036.0}, {"date": "2017-07-14", "close": 2.45, "volume": 51316.0}, {"date": "2017-07-17", "close": 2.44, "volume": 66342.0}, {"date": "2017-07-18", "close": 2.395, "volume": 130210.0}, {"date": "2017-07-19", "close": 2.36, "volume": 59084.0}, {"date": "2017-07-20", "close": 2.37, "volume": 10124.0}, {"date": "2017-07-21", "close": 2.28, "volume": 29568.0}, {"date": "2017-07-24", "close": 2.335, "volume": 13776.0}, {"date": "2017-07-25", "close": 2.475, "volume": 55866.0}, {"date": "2017-07-26", "close": 2.42, "volume": 125962.0}, {"date": "2017-07-27", "close": 2.335, "volume": 30824.0}, {"date": "2017-07-28", "close": 2.37, "volume": 8820.0}, {"date": "2017-07-31", "close": 2.345, "volume": 33158.0}, {"date": "2017-08-01", "close": 2.4, "volume": 8020.0}, {"date": "2017-08-02", "close": 2.395, "volume": 10634.0}, {"date": "2017-08-03", "close": 2.3908, "volume": 15998.0}, {"date": "2017-08-04", "close": 2.365, "volume": 65794.0}, {"date": "2017-08-07", "close": 2.375, "volume": 30694.0}, {"date": "2017-08-08", "close": 2.3301, "volume": 7554.0}, {"date": "2017-08-09", "close": 2.325, "volume": 13058.0}, {"date": "2017-08-10", "close": 2.1938, "volume": 27040.0}, {"date": "2017-08-11", "close": 2.195, "volume": 19252.0}, {"date": "2017-08-14", "close": 2.2329, "volume": 26254.0}, {"date": "2017-08-15", "close": 2.225, "volume": 46210.0}, {"date": "2017-08-16", "close": 2.22, "volume": 2306.0}, {"date": "2017-08-17", "close": 2.125, "volume": 50098.0}, {"date": "2017-08-18", "close": 2.15, "volume": 75256.0}, {"date": "2017-08-21", "close": 2.175, "volume": 18830.0}, {"date": "2017-08-22", "close": 2.19, "volume": 6654.0}, {"date": "2017-08-23", "close": 2.2117, "volume": 1628.0}, {"date": "2017-08-24", "close": 2.145, "volume": 9466.0}, {"date": "2017-08-25", "close": 2.195, "volume": 10868.0}, {"date": "2017-08-28", "close": 2.14, "volume": 5776.0}, {"date": "2017-08-29", "close": 2.1, "volume": 60450.0}, {"date": "2017-08-30", "close": 2.025, "volume": 70672.0}, {"date": "2017-08-31", "close": 2.035, "volume": 15014.0}, {"date": "2017-09-01", "close": 2.05, "volume": 1524.0}, {"date": "2017-09-05", "close": 2.0967, "volume": 20366.0}, {"date": "2017-09-06", "close": 2.11, "volume": 10466.0}, {"date": "2017-09-07", "close": 2.12, "volume": 3944.0}, {"date": "2017-09-08", "close": 2.095, "volume": 15120.0}, {"date": "2017-09-11", "close": 2.145, "volume": 23752.0}, {"date": "2017-09-12", "close": 2.21, "volume": 110916.0}, {"date": "2017-09-13", "close": 2.2, "volume": 86796.0}, {"date": "2017-09-14", "close": 2.1164, "volume": 36456.0}, {"date": "2017-09-15", "close": 2.205, "volume": 26626.0}, {"date": "2017-09-18", "close": 2.22, "volume": 38632.0}, {"date": "2017-09-19", "close": 2.305, "volume": 22662.0}, {"date": "2017-09-20", "close": 2.465, "volume": 162918.0}, {"date": "2017-09-21", "close": 2.5379, "volume": 37120.0}, {"date": "2017-09-22", "close": 2.54, "volume": 77082.0}, {"date": "2017-09-25", "close": 2.57, "volume": 49116.0}, {"date": "2017-09-26", "close": 2.555, "volume": 10620.0}, {"date": "2017-09-27", "close": 2.625, "volume": 25532.0}, {"date": "2017-09-28", "close": 2.555, "volume": 16738.0}, {"date": "2017-09-29", "close": 2.62, "volume": 27452.0}, {"date": "2017-10-02", "close": 2.69, "volume": 30170.0}, {"date": "2017-10-03", "close": 2.61, "volume": 35274.0}, {"date": "2017-10-04", "close": 2.555, "volume": 20394.0}, {"date": "2017-10-05", "close": 2.455, "volume": 53006.0}, {"date": "2017-10-06", "close": 2.475, "volume": 32082.0}, {"date": "2017-10-09", "close": 2.52, "volume": 5852.0}, {"date": "2017-10-10", "close": 2.59, "volume": 42272.0}, {"date": "2017-10-11", "close": 2.535, "volume": 15794.0}, {"date": "2017-10-12", "close": 2.535, "volume": 42250.0}, {"date": "2017-10-13", "close": 2.605, "volume": 10062.0}, {"date": "2017-10-16", "close": 2.805, "volume": 331956.0}, {"date": "2017-10-17", "close": 2.65, "volume": 107342.0}, {"date": "2017-10-18", "close": 2.45, "volume": 71816.0}, {"date": "2017-10-19", "close": 2.545, "volume": 36928.0}, {"date": "2017-10-20", "close": 2.595, "volume": 35766.0}, {"date": "2017-10-23", "close": 2.7, "volume": 47880.0}, {"date": "2017-10-24", "close": 2.625, "volume": 88134.0}, {"date": "2017-10-25", "close": 2.5751, "volume": 68736.0}, {"date": "2017-10-26", "close": 2.575, "volume": 11294.0}, {"date": "2017-10-27", "close": 2.5705, "volume": 12304.0}, {"date": "2017-10-30", "close": 2.8049, "volume": 136394.0}, {"date": "2017-10-31", "close": 2.8325, "volume": 50370.0}, {"date": "2017-11-01", "close": 2.765, "volume": 46526.0}, {"date": "2017-11-02", "close": 2.86, "volume": 23498.0}, {"date": "2017-11-03", "close": 2.75, "volume": 25784.0}, {"date": "2017-11-06", "close": 2.775, "volume": 64052.0}, {"date": "2017-11-07", "close": 2.77, "volume": 87438.0}, {"date": "2017-11-08", "close": 2.7849, "volume": 29146.0}, {"date": "2017-11-09", "close": 3.2, "volume": 466154.0}, {"date": "2017-11-10", "close": 3.35, "volume": 559786.0}, {"date": "2017-11-13", "close": 3.595, "volume": 500284.0}, {"date": "2017-11-14", "close": 3.515, "volume": 226054.0}, {"date": "2017-11-15", "close": 3.5255, "volume": 73134.0}, {"date": "2017-11-16", "close": 3.675, "volume": 114714.0}, {"date": "2017-11-17", "close": 3.87, "volume": 372186.0}, {"date": "2017-11-20", "close": 4.0, "volume": 351568.0}, {"date": "2017-11-21", "close": 3.87, "volume": 174142.0}, {"date": "2017-11-22", "close": 4.09, "volume": 235034.0}, {"date": "2017-11-24", "close": 4.09, "volume": 125790.0}, {"date": "2017-11-27", "close": 4.19, "volume": 141538.0}, {"date": "2017-11-28", "close": 4.17, "volume": 122300.0}, {"date": "2017-11-29", "close": 3.9295, "volume": 246436.0}, {"date": "2017-11-30", "close": 3.83, "volume": 236376.0}, {"date": "2017-12-01", "close": 3.985, "volume": 82576.0}, {"date": "2017-12-04", "close": 4.0, "volume": 154508.0}, {"date": "2017-12-05", "close": 3.89, "volume": 93598.0}, {"date": "2017-12-06", "close": 3.43, "volume": 283004.0}, {"date": "2017-12-07", "close": 3.6, "volume": 130802.0}, {"date": "2017-12-08", "close": 3.4531, "volume": 152742.0}, {"date": "2017-12-11", "close": 3.395, "volume": 132374.0}, {"date": "2017-12-12", "close": 3.515, "volume": 68378.0}, {"date": "2017-12-13", "close": 3.545, "volume": 37412.0}, {"date": "2017-12-14", "close": 3.5, "volume": 28728.0}, {"date": "2017-12-15", "close": 3.425, "volume": 117748.0}, {"date": "2017-12-18", "close": 3.365, "volume": 127428.0}, {"date": "2017-12-19", "close": 3.34, "volume": 82178.0}, {"date": "2017-12-20", "close": 3.415, "volume": 31806.0}, {"date": "2017-12-21", "close": 3.4655, "volume": 47142.0}, {"date": "2017-12-22", "close": 3.475, "volume": 40884.0}, {"date": "2017-12-26", "close": 3.51, "volume": 19104.0}, {"date": "2017-12-27", "close": 3.475, "volume": 37104.0}, {"date": "2017-12-28", "close": 3.4373, "volume": 22758.0}, {"date": "2017-12-29", "close": 3.505, "volume": 17362.0}, {"date": "2018-01-02", "close": 3.23, "volume": 123878.0}, {"date": "2018-01-03", "close": 3.275, "volume": 28734.0}, {"date": "2018-01-04", "close": 3.18, "volume": 46880.0}, {"date": "2018-01-05", "close": 3.16, "volume": 64366.0}, {"date": "2018-01-08", "close": 3.07, "volume": 104776.0}, {"date": "2018-01-09", "close": 3.0, "volume": 120772.0}, {"date": "2018-01-10", "close": 2.865, "volume": 104902.0}, {"date": "2018-01-11", "close": 2.8851, "volume": 81374.0}, {"date": "2018-01-12", "close": 2.87, "volume": 37928.0}, {"date": "2018-01-16", "close": 3.025, "volume": 92406.0}, {"date": "2018-01-17", "close": 3.125, "volume": 54976.0}, {"date": "2018-01-18", "close": 3.3, "volume": 171278.0}, {"date": "2018-01-19", "close": 3.3, "volume": 64770.0}, {"date": "2018-01-22", "close": 3.295, "volume": 20036.0}, {"date": "2018-01-23", "close": 3.285, "volume": 32250.0}, {"date": "2018-01-24", "close": 3.13, "volume": 105216.0}, {"date": "2018-01-25", "close": 3.09, "volume": 22600.0}, {"date": "2018-01-26", "close": 3.325, "volume": 238776.0}, {"date": "2018-01-29", "close": 3.175, "volume": 105258.0}, {"date": "2018-01-30", "close": 3.195, "volume": 95322.0}, {"date": "2018-01-31", "close": 3.255, "volume": 50594.0}, {"date": "2018-02-01", "close": 3.245, "volume": 35928.0}, {"date": "2018-02-02", "close": 3.165, "volume": 47000.0}, {"date": "2018-02-05", "close": 3.09, "volume": 73054.0}, {"date": "2018-02-06", "close": 3.125, "volume": 101104.0}, {"date": "2018-02-07", "close": 3.075, "volume": 29260.0}, {"date": "2018-02-08", "close": 3.15, "volume": 127572.0}, {"date": "2018-02-09", "close": 3.125, "volume": 144012.0}, {"date": "2018-02-12", "close": 3.1134, "volume": 308118.0}, {"date": "2018-02-13", "close": 2.995, "volume": 112784.0}, {"date": "2018-02-14", "close": 2.985, "volume": 56896.0}, {"date": "2018-02-15", "close": 2.9287, "volume": 97694.0}, {"date": "2018-02-16", "close": 2.965, "volume": 28514.0}, {"date": "2018-02-20", "close": 2.9, "volume": 40982.0}, {"date": "2018-02-21", "close": 2.9602, "volume": 109430.0}, {"date": "2018-02-22", "close": 2.9599, "volume": 19588.0}, {"date": "2018-02-23", "close": 2.9202, "volume": 37876.0}, {"date": "2018-02-26", "close": 2.91, "volume": 30138.0}, {"date": "2018-02-27", "close": 2.92, "volume": 29038.0}, {"date": "2018-02-28", "close": 2.87, "volume": 9738.0}, {"date": "2018-03-01", "close": 2.875, "volume": 207756.0}, {"date": "2018-03-02", "close": 2.99, "volume": 34528.0}, {"date": "2018-03-05", "close": 2.9598, "volume": 19256.0}, {"date": "2018-03-06", "close": 2.875, "volume": 49990.0}, {"date": "2018-03-07", "close": 2.845, "volume": 62148.0}, {"date": "2018-03-08", "close": 2.875, "volume": 21456.0}, {"date": "2018-03-09", "close": 3.0, "volume": 54700.0}, {"date": "2018-03-12", "close": 2.85, "volume": 43748.0}, {"date": "2018-03-13", "close": 2.8933, "volume": 15604.0}, {"date": "2018-03-14", "close": 2.94, "volume": 19988.0}, {"date": "2018-03-15", "close": 2.9, "volume": 19164.0}, {"date": "2018-03-16", "close": 2.925, "volume": 28890.0}, {"date": "2018-03-19", "close": 2.88, "volume": 46362.0}, {"date": "2018-03-20", "close": 2.88, "volume": 11654.0}, {"date": "2018-03-21", "close": 3.035, "volume": 26502.0}, {"date": "2018-03-22", "close": 2.965, "volume": 36892.0}, {"date": "2018-03-23", "close": 2.99, "volume": 37154.0}, {"date": "2018-03-26", "close": 2.95, "volume": 12824.0}, {"date": "2018-03-27", "close": 2.955, "volume": 40114.0}, {"date": "2018-03-28", "close": 2.895, "volume": 26090.0}, {"date": "2018-03-29", "close": 2.875, "volume": 23664.0}, {"date": "2018-04-02", "close": 2.84, "volume": 26142.0}, {"date": "2018-04-03", "close": 2.795, "volume": 18326.0}, {"date": "2018-04-04", "close": 2.695, "volume": 91684.0}, {"date": "2018-04-05", "close": 2.77, "volume": 19692.0}, {"date": "2018-04-06", "close": 2.66, "volume": 38444.0}, {"date": "2018-04-09", "close": 2.69, "volume": 22904.0}, {"date": "2018-04-10", "close": 2.67, "volume": 12624.0}, {"date": "2018-04-11", "close": 2.82, "volume": 57544.0}, {"date": "2018-04-12", "close": 2.825, "volume": 21328.0}, {"date": "2018-04-13", "close": 2.83, "volume": 1794.0}, {"date": "2018-04-16", "close": 2.8087, "volume": 15412.0}, {"date": "2018-04-17", "close": 2.84, "volume": 39876.0}, {"date": "2018-04-18", "close": 2.8, "volume": 26634.0}, {"date": "2018-04-19", "close": 2.665, "volume": 31212.0}, {"date": "2018-04-20", "close": 2.77, "volume": 92848.0}, {"date": "2018-04-23", "close": 2.735, "volume": 17972.0}, {"date": "2018-04-24", "close": 2.7643, "volume": 20680.0}, {"date": "2018-04-25", "close": 2.705, "volume": 11044.0}, {"date": "2018-04-26", "close": 2.74, "volume": 18016.0}, {"date": "2018-04-27", "close": 2.75, "volume": 43894.0}, {"date": "2018-04-30", "close": 2.71, "volume": 25040.0}, {"date": "2018-05-01", "close": 2.75, "volume": 16172.0}, {"date": "2018-05-02", "close": 2.825, "volume": 27482.0}, {"date": "2018-05-03", "close": 2.7788, "volume": 23286.0}, {"date": "2018-05-04", "close": 2.8324, "volume": 7248.0}, {"date": "2018-05-07", "close": 2.785, "volume": 25210.0}, {"date": "2018-05-08", "close": 2.794, "volume": 20744.0}, {"date": "2018-05-09", "close": 2.85, "volume": 30786.0}, {"date": "2018-05-10", "close": 2.8275, "volume": 31624.0}, {"date": "2018-05-11", "close": 2.85, "volume": 21220.0}, {"date": "2018-05-14", "close": 2.825, "volume": 59026.0}, {"date": "2018-05-15", "close": 2.625, "volume": 143694.0}, {"date": "2018-05-16", "close": 2.58, "volume": 41006.0}, {"date": "2018-05-17", "close": 2.6056, "volume": 13524.0}, {"date": "2018-05-18", "close": 2.495, "volume": 136070.0}, {"date": "2018-05-21", "close": 2.41, "volume": 54936.0}, {"date": "2018-05-22", "close": 2.375, "volume": 47030.0}, {"date": "2018-05-23", "close": 2.35, "volume": 29264.0}, {"date": "2018-05-24", "close": 2.27, "volume": 47532.0}, {"date": "2018-05-25", "close": 2.275, "volume": 81066.0}, {"date": "2018-05-29", "close": 2.265, "volume": 24600.0}, {"date": "2018-05-30", "close": 2.3, "volume": 26070.0}, {"date": "2018-05-31", "close": 2.3097, "volume": 18056.0}, {"date": "2018-06-01", "close": 2.32, "volume": 14120.0}, {"date": "2018-06-04", "close": 2.3, "volume": 26070.0}, {"date": "2018-06-05", "close": 2.325, "volume": 1422.0}, {"date": "2018-06-06", "close": 2.275, "volume": 12300.0}, {"date": "2018-06-07", "close": 2.22, "volume": 36262.0}, {"date": "2018-06-08", "close": 2.22, "volume": 15884.0}, {"date": "2018-06-11", "close": 2.31, "volume": 14352.0}, {"date": "2018-06-12", "close": 2.3325, "volume": 9256.0}, {"date": "2018-06-13", "close": 2.365, "volume": 22264.0}, {"date": "2018-06-14", "close": 2.37, "volume": 7936.0}, {"date": "2018-06-15", "close": 2.3775, "volume": 25090.0}, {"date": "2018-06-18", "close": 2.355, "volume": 32334.0}, {"date": "2018-06-19", "close": 2.215, "volume": 14572.0}, {"date": "2018-06-20", "close": 2.26, "volume": 20252.0}, {"date": "2018-06-21", "close": 2.26, "volume": 13842.0}, {"date": "2018-06-22", "close": 2.27, "volume": 19480.0}, {"date": "2018-06-25", "close": 2.125, "volume": 20856.0}, {"date": "2018-06-26", "close": 2.17, "volume": 29278.0}, {"date": "2018-06-27", "close": 2.15, "volume": 63772.0}, {"date": "2018-06-28", "close": 2.1512, "volume": 9642.0}, {"date": "2018-06-29", "close": 2.235, "volume": 37934.0}, {"date": "2018-07-02", "close": 2.2487, "volume": 3294.0}, {"date": "2018-07-03", "close": 2.265, "volume": 2010.0}, {"date": "2018-07-05", "close": 2.205, "volume": 5760.0}, {"date": "2018-07-06", "close": 2.25, "volume": 12302.0}, {"date": "2018-07-09", "close": 2.19, "volume": 28668.0}, {"date": "2018-07-10", "close": 2.175, "volume": 5292.0}, {"date": "2018-07-11", "close": 2.15, "volume": 18662.0}, {"date": "2018-07-12", "close": 2.2, "volume": 6588.0}, {"date": "2018-07-13", "close": 2.1948, "volume": 33890.0}, {"date": "2018-07-16", "close": 2.1323, "volume": 33886.0}, {"date": "2018-07-17", "close": 2.129, "volume": 57272.0}, {"date": "2018-07-18", "close": 2.14, "volume": 20026.0}, {"date": "2018-07-19", "close": 2.5, "volume": 831590.0}, {"date": "2018-07-20", "close": 2.675, "volume": 438616.0}, {"date": "2018-07-23", "close": 2.66, "volume": 95002.0}, {"date": "2018-07-24", "close": 2.5042, "volume": 59808.0}, {"date": "2018-07-25", "close": 2.4176, "volume": 55060.0}, {"date": "2018-07-26", "close": 2.39, "volume": 19316.0}, {"date": "2018-07-27", "close": 2.325, "volume": 49118.0}, {"date": "2018-07-30", "close": 2.32, "volume": 14790.0}, {"date": "2018-07-31", "close": 2.31, "volume": 17536.0}, {"date": "2018-08-01", "close": 2.2984, "volume": 22316.0}, {"date": "2018-08-02", "close": 2.3101, "volume": 23066.0}, {"date": "2018-08-03", "close": 2.295, "volume": 11932.0}, {"date": "2018-08-06", "close": 2.26, "volume": 21558.0}, {"date": "2018-08-07", "close": 2.2456, "volume": 34418.0}, {"date": "2018-08-08", "close": 2.2655, "volume": 17930.0}, {"date": "2018-08-09", "close": 2.211, "volume": 18510.0}, {"date": "2018-08-10", "close": 2.154, "volume": 18738.0}, {"date": "2018-08-13", "close": 2.1515, "volume": 9956.0}, {"date": "2018-08-14", "close": 2.15, "volume": 7088.0}, {"date": "2018-08-15", "close": 2.1277, "volume": 13472.0}, {"date": "2018-08-16", "close": 2.16, "volume": 14626.0}, {"date": "2018-08-17", "close": 2.19, "volume": 2466.0}, {"date": "2018-08-20", "close": 2.1656, "volume": 10842.0}, {"date": "2018-08-21", "close": 2.185, "volume": 25054.0}, {"date": "2018-08-22", "close": 2.18, "volume": 5138.0}, {"date": "2018-08-23", "close": 2.165, "volume": 6702.0}, {"date": "2018-08-24", "close": 2.165, "volume": 3970.0}, {"date": "2018-08-27", "close": 2.11, "volume": 29100.0}, {"date": "2018-08-28", "close": 2.165, "volume": 8778.0}, {"date": "2018-08-29", "close": 2.1643, "volume": 9382.0}, {"date": "2018-08-30", "close": 2.137, "volume": 23826.0}, {"date": "2018-08-31", "close": 2.155, "volume": 7928.0}, {"date": "2018-09-04", "close": 2.08, "volume": 32970.0}, {"date": "2018-09-05", "close": 2.075, "volume": 58178.0}, {"date": "2018-09-06", "close": 2.06, "volume": 11982.0}, {"date": "2018-09-07", "close": 2.0823, "volume": 6606.0}, {"date": "2018-09-10", "close": 2.09, "volume": 10150.0}, {"date": "2018-09-11", "close": 2.07, "volume": 39544.0}, {"date": "2018-09-12", "close": 2.0575, "volume": 23814.0}, {"date": "2018-09-13", "close": 2.0825, "volume": 2292.0}, {"date": "2018-09-14", "close": 2.125, "volume": 14576.0}, {"date": "2018-09-17", "close": 2.2, "volume": 26826.0}, {"date": "2018-09-18", "close": 2.235, "volume": 8166.0}, {"date": "2018-09-19", "close": 2.2495, "volume": 11778.0}, {"date": "2018-09-20", "close": 2.1935, "volume": 13526.0}, {"date": "2018-09-21", "close": 2.175, "volume": 13314.0}, {"date": "2018-09-24", "close": 2.1361, "volume": 13768.0}, {"date": "2018-09-25", "close": 2.45, "volume": 401196.0}, {"date": "2018-09-26", "close": 2.395, "volume": 74268.0}, {"date": "2018-09-27", "close": 2.375, "volume": 17076.0}, {"date": "2018-09-28", "close": 2.285, "volume": 28426.0}, {"date": "2018-10-01", "close": 2.3335, "volume": 12648.0}, {"date": "2018-10-02", "close": 2.34, "volume": 10794.0}, {"date": "2018-10-03", "close": 2.395, "volume": 116290.0}, {"date": "2018-10-04", "close": 2.325, "volume": 30004.0}, {"date": "2018-10-05", "close": 2.3654, "volume": 21432.0}, {"date": "2018-10-08", "close": 2.3057, "volume": 15910.0}, {"date": "2018-10-09", "close": 2.24, "volume": 14218.0}, {"date": "2018-10-10", "close": 2.2, "volume": 28768.0}, {"date": "2018-10-11", "close": 2.28, "volume": 30396.0}, {"date": "2018-10-12", "close": 2.325, "volume": 11680.0}, {"date": "2018-10-15", "close": 2.225, "volume": 8086.0}, {"date": "2018-10-16", "close": 2.225, "volume": 7654.0}, {"date": "2018-10-17", "close": 2.2325, "volume": 2984.0}, {"date": "2018-10-18", "close": 2.2216, "volume": 2626.0}, {"date": "2018-10-19", "close": 2.175, "volume": 10762.0}, {"date": "2018-10-22", "close": 2.235, "volume": 4674.0}, {"date": "2018-10-23", "close": 2.14, "volume": 8030.0}, {"date": "2018-10-24", "close": 2.135, "volume": 7558.0}, {"date": "2018-10-25", "close": 2.135, "volume": 18322.0}, {"date": "2018-10-26", "close": 2.17, "volume": 32226.0}, {"date": "2018-10-29", "close": 2.105, "volume": 12492.0}, {"date": "2018-10-30", "close": 2.09, "volume": 5400.0}, {"date": "2018-10-31", "close": 2.1044, "volume": 14298.0}, {"date": "2018-11-01", "close": 2.18, "volume": 12448.0}, {"date": "2018-11-02", "close": 2.158, "volume": 7544.0}, {"date": "2018-11-05", "close": 2.15, "volume": 12738.0}, {"date": "2018-11-06", "close": 2.205, "volume": 1302.0}, {"date": "2018-11-07", "close": 2.1755, "volume": 7652.0}, {"date": "2018-11-08", "close": 2.1749, "volume": 9076.0}, {"date": "2018-11-09", "close": 2.18, "volume": 2864.0}, {"date": "2018-11-12", "close": 2.1, "volume": 8208.0}, {"date": "2018-11-13", "close": 1.915, "volume": 59142.0}, {"date": "2018-11-14", "close": 1.82, "volume": 65276.0}, {"date": "2018-11-15", "close": 1.8112, "volume": 10426.0}, {"date": "2018-11-16", "close": 1.845, "volume": 2528.0}, {"date": "2018-11-19", "close": 1.8088, "volume": 3570.0}, {"date": "2018-11-20", "close": 1.785, "volume": 5158.0}, {"date": "2018-11-21", "close": 1.7935, "volume": 18030.0}, {"date": "2018-11-23", "close": 1.8005, "volume": 1082.0}, {"date": "2018-11-26", "close": 1.815, "volume": 3078.0}, {"date": "2018-11-27", "close": 1.8, "volume": 4796.0}, {"date": "2018-11-28", "close": 1.82, "volume": 3372.0}, {"date": "2018-11-29", "close": 1.835, "volume": 6360.0}, {"date": "2018-11-30", "close": 1.805, "volume": 16702.0}, {"date": "2018-12-03", "close": 1.835, "volume": 4258.0}, {"date": "2018-12-04", "close": 1.875, "volume": 7982.0}, {"date": "2018-12-06", "close": 1.805, "volume": 12798.0}, {"date": "2018-12-07", "close": 1.885, "volume": 264.0}, {"date": "2018-12-10", "close": 1.815, "volume": 4018.0}, {"date": "2018-12-11", "close": 1.79, "volume": 7268.0}, {"date": "2018-12-12", "close": 1.735, "volume": 19820.0}, {"date": "2018-12-13", "close": 1.69, "volume": 2680.0}, {"date": "2018-12-14", "close": 1.625, "volume": 8698.0}, {"date": "2018-12-17", "close": 1.51, "volume": 53664.0}, {"date": "2018-12-18", "close": 1.51, "volume": 4904.0}, {"date": "2018-12-19", "close": 1.465, "volume": 37106.0}, {"date": "2018-12-20", "close": 1.47, "volume": 13718.0}, {"date": "2018-12-21", "close": 1.4321, "volume": 28948.0}, {"date": "2018-12-24", "close": 1.365, "volume": 29022.0}, {"date": "2018-12-26", "close": 1.37, "volume": 101170.0}, {"date": "2018-12-27", "close": 1.255, "volume": 88498.0}, {"date": "2018-12-28", "close": 1.255, "volume": 55636.0}, {"date": "2018-12-31", "close": 1.23, "volume": 85378.0}, {"date": "2019-01-02", "close": 1.285, "volume": 14566.0}, {"date": "2019-01-03", "close": 1.31, "volume": 620.0}, {"date": "2019-01-04", "close": 1.35, "volume": 34546.0}, {"date": "2019-01-07", "close": 1.36, "volume": 8294.0}, {"date": "2019-01-08", "close": 1.44, "volume": 19430.0}, {"date": "2019-01-09", "close": 1.455, "volume": 20374.0}, {"date": "2019-01-10", "close": 1.46, "volume": 12172.0}, {"date": "2019-01-11", "close": 1.41, "volume": 7208.0}, {"date": "2019-01-14", "close": 1.46, "volume": 15982.0}, {"date": "2019-01-15", "close": 1.455, "volume": 9096.0}, {"date": "2019-01-16", "close": 1.465, "volume": 14682.0}, {"date": "2019-01-17", "close": 1.45, "volume": 4180.0}, {"date": "2019-01-18", "close": 1.4579, "volume": 1966.0}, {"date": "2019-01-22", "close": 1.455, "volume": 9216.0}, {"date": "2019-01-23", "close": 1.455, "volume": 8710.0}, {"date": "2019-01-24", "close": 1.4687, "volume": 9828.0}, {"date": "2019-01-25", "close": 1.4874, "volume": 9708.0}, {"date": "2019-01-28", "close": 1.4371, "volume": 28984.0}, {"date": "2019-01-29", "close": 1.4687, "volume": 14002.0}, {"date": "2019-01-30", "close": 1.505, "volume": 17528.0}, {"date": "2019-01-31", "close": 1.545, "volume": 40036.0}, {"date": "2019-02-01", "close": 1.56, "volume": 6218.0}, {"date": "2019-02-04", "close": 1.565, "volume": 9846.0}, {"date": "2019-02-05", "close": 1.505, "volume": 3316.0}, {"date": "2019-02-06", "close": 1.55, "volume": 4372.0}, {"date": "2019-02-07", "close": 1.505, "volume": 2994.0}, {"date": "2019-02-08", "close": 1.515, "volume": 1458.0}, {"date": "2019-02-11", "close": 1.51, "volume": 3042.0}, {"date": "2019-02-12", "close": 1.5569, "volume": 15314.0}, {"date": "2019-02-13", "close": 1.565, "volume": 78982.0}, {"date": "2019-02-14", "close": 1.55, "volume": 15182.0}, {"date": "2019-02-15", "close": 1.6, "volume": 6480.0}, {"date": "2019-02-19", "close": 1.6353, "volume": 13532.0}, {"date": "2019-02-20", "close": 1.6395, "volume": 10950.0}, {"date": "2019-02-21", "close": 1.6744, "volume": 9872.0}, {"date": "2019-02-22", "close": 1.6574, "volume": 2638.0}, {"date": "2019-02-25", "close": 1.685, "volume": 12088.0}, {"date": "2019-02-26", "close": 1.735, "volume": 8704.0}, {"date": "2019-02-27", "close": 1.7401, "volume": 8822.0}, {"date": "2019-02-28", "close": 1.7712, "volume": 7568.0}, {"date": "2019-03-01", "close": 1.755, "volume": 3816.0}, {"date": "2019-03-04", "close": 1.76, "volume": 2818.0}, {"date": "2019-03-05", "close": 1.78, "volume": 4176.0}, {"date": "2019-03-06", "close": 1.755, "volume": 1180.0}, {"date": "2019-03-07", "close": 1.78, "volume": 3944.0}, {"date": "2019-03-08", "close": 1.74, "volume": 3380.0}, {"date": "2019-03-11", "close": 1.705, "volume": 4290.0}, {"date": "2019-03-12", "close": 1.705, "volume": 2810.0}, {"date": "2019-03-13", "close": 1.7186, "volume": 5172.0}, {"date": "2019-03-14", "close": 1.685, "volume": 4744.0}, {"date": "2019-03-15", "close": 1.665, "volume": 7116.0}, {"date": "2019-03-18", "close": 1.675, "volume": 266.0}, {"date": "2019-03-19", "close": 1.6825, "volume": 6430.0}, {"date": "2019-03-20", "close": 1.735, "volume": 2158.0}, {"date": "2019-03-21", "close": 1.68, "volume": 7216.0}, {"date": "2019-03-22", "close": 1.668, "volume": 6210.0}, {"date": "2019-03-25", "close": 1.67, "volume": 1258.0}, {"date": "2019-03-26", "close": 1.665, "volume": 1722.0}, {"date": "2019-03-27", "close": 1.665, "volume": 1274.0}, {"date": "2019-03-28", "close": 1.665, "volume": null}, {"date": "2019-03-29", "close": 1.665, "volume": 2224.0}, {"date": "2019-04-01", "close": 1.6838, "volume": 15896.0}, {"date": "2019-04-02", "close": 1.68, "volume": 2294.0}, {"date": "2019-04-03", "close": 1.65, "volume": 1044.0}, {"date": "2019-04-04", "close": 1.65, "volume": 1516.0}, {"date": "2019-04-05", "close": 1.67, "volume": 9960.0}, {"date": "2019-04-08", "close": 1.6768, "volume": 12136.0}, {"date": "2019-04-09", "close": 1.655, "volume": 1480.0}, {"date": "2019-04-10", "close": 1.645, "volume": 2004.0}, {"date": "2019-04-11", "close": 1.6378, "volume": 2290.0}, {"date": "2019-04-12", "close": 1.665, "volume": 3726.0}, {"date": "2019-04-15", "close": 1.625, "volume": 1166.0}, {"date": "2019-04-16", "close": 1.685, "volume": 6546.0}, {"date": "2019-04-17", "close": 1.635, "volume": 3158.0}, {"date": "2019-04-18", "close": 1.6, "volume": 19412.0}, {"date": "2019-04-22", "close": 1.595, "volume": 12728.0}, {"date": "2019-04-23", "close": 1.575, "volume": 3174.0}, {"date": "2019-04-24", "close": 1.62, "volume": 62844.0}, {"date": "2019-04-25", "close": 1.604, "volume": 11416.0}, {"date": "2019-04-26", "close": 1.625, "volume": 18396.0}, {"date": "2019-04-29", "close": 1.645, "volume": 9576.0}, {"date": "2019-04-30", "close": 1.6, "volume": 13638.0}, {"date": "2019-05-01", "close": 1.555, "volume": 10470.0}, {"date": "2019-05-02", "close": 1.57, "volume": 10880.0}, {"date": "2019-05-03", "close": 1.625, "volume": 1034.0}, {"date": "2019-05-06", "close": 1.615, "volume": 4600.0}, {"date": "2019-05-07", "close": 1.555, "volume": 1674.0}, {"date": "2019-05-08", "close": 1.575, "volume": 3350.0}, {"date": "2019-05-09", "close": 1.53, "volume": 8650.0}, {"date": "2019-05-10", "close": 1.5358, "volume": 3014.0}, {"date": "2019-05-13", "close": 1.55, "volume": 3154.0}, {"date": "2019-05-14", "close": 1.535, "volume": 5348.0}, {"date": "2019-05-15", "close": 1.5755, "volume": 5870.0}, {"date": "2019-05-16", "close": 1.545, "volume": 3066.0}, {"date": "2019-05-17", "close": 1.57, "volume": 2846.0}, {"date": "2019-05-20", "close": 1.535, "volume": 804.0}, {"date": "2019-05-21", "close": 1.525, "volume": 3146.0}, {"date": "2019-05-22", "close": 1.56, "volume": 5764.0}, {"date": "2019-05-23", "close": 1.56, "volume": null}, {"date": "2019-05-24", "close": 1.575, "volume": 804.0}, {"date": "2019-05-28", "close": 1.54, "volume": 242.0}, {"date": "2019-05-29", "close": 1.565, "volume": 3774.0}, {"date": "2019-05-30", "close": 1.5677, "volume": 648.0}, {"date": "2019-05-31", "close": 1.5677, "volume": null}, {"date": "2019-06-03", "close": 1.525, "volume": 15576.0}, {"date": "2019-06-04", "close": 1.525, "volume": 3612.0}, {"date": "2019-06-05", "close": 1.5251, "volume": 3924.0}, {"date": "2019-06-06", "close": 1.536, "volume": 14074.0}, {"date": "2019-06-07", "close": 1.52, "volume": 1660.0}, {"date": "2019-06-10", "close": 1.5238, "volume": 4090.0}, {"date": "2019-06-11", "close": 1.518, "volume": 1402.0}, {"date": "2019-06-12", "close": 1.52, "volume": 306.0}, {"date": "2019-06-13", "close": 1.48, "volume": 1664.0}, {"date": "2019-06-14", "close": 1.49, "volume": 1244.0}, {"date": "2019-06-17", "close": 1.46, "volume": 620.0}, {"date": "2019-06-18", "close": 1.4601, "volume": 1232.0}, {"date": "2019-06-19", "close": 1.5, "volume": 2894.0}, {"date": "2019-06-20", "close": 1.525, "volume": 2720.0}, {"date": "2019-06-21", "close": 1.505, "volume": 980.0}, {"date": "2019-06-24", "close": 1.5, "volume": 876.0}, {"date": "2019-06-25", "close": 1.495, "volume": 1206.0}, {"date": "2019-06-26", "close": 1.495, "volume": null}, {"date": "2019-06-27", "close": 1.4422, "volume": 6264.0}, {"date": "2019-06-28", "close": 1.44, "volume": 1130.0}, {"date": "2019-07-01", "close": 1.465, "volume": 7662.0}, {"date": "2019-07-02", "close": 1.465, "volume": null}, {"date": "2019-07-03", "close": 1.43, "volume": 1508.0}, {"date": "2019-07-05", "close": 1.43, "volume": 708.0}, {"date": "2019-07-08", "close": 1.445, "volume": 4024.0}, {"date": "2019-07-09", "close": 1.445, "volume": 2798.0}, {"date": "2019-07-10", "close": 1.445, "volume": null}, {"date": "2019-07-11", "close": 1.485, "volume": 1918.0}, {"date": "2019-07-12", "close": 1.44, "volume": 3584.0}, {"date": "2019-07-15", "close": 1.46, "volume": 12192.0}, {"date": "2019-07-16", "close": 1.44, "volume": 2002.0}, {"date": "2019-07-17", "close": 1.455, "volume": 4510.0}, {"date": "2019-07-18", "close": 1.455, "volume": null}, {"date": "2019-07-19", "close": 1.445, "volume": 10782.0}, {"date": "2019-07-22", "close": 1.45, "volume": 49898.0}, {"date": "2019-07-23", "close": 1.52, "volume": 48866.0}, {"date": "2019-07-24", "close": 1.6142, "volume": 17578.0}, {"date": "2019-07-25", "close": 1.67, "volume": 20740.0}, {"date": "2019-07-26", "close": 1.68, "volume": 15540.0}, {"date": "2019-07-29", "close": 1.68, "volume": 3848.0}, {"date": "2019-07-30", "close": 1.685, "volume": 3842.0}, {"date": "2019-07-31", "close": 1.67, "volume": 7190.0}, {"date": "2019-08-01", "close": 1.645, "volume": 4908.0}, {"date": "2019-08-02", "close": 1.645, "volume": null}, {"date": "2019-08-05", "close": 1.58, "volume": 702.0}, {"date": "2019-08-06", "close": 1.565, "volume": 324.0}, {"date": "2019-08-07", "close": 1.615, "volume": 1356.0}, {"date": "2019-08-08", "close": 1.59, "volume": 804.0}, {"date": "2019-08-09", "close": 1.59, "volume": 2470.0}, {"date": "2019-08-12", "close": 1.605, "volume": 688.0}, {"date": "2019-08-13", "close": 1.6, "volume": 722.0}, {"date": "2019-08-14", "close": 1.6, "volume": null}, {"date": "2019-08-15", "close": 1.545, "volume": 916.0}, {"date": "2019-08-16", "close": 1.555, "volume": 1790.0}, {"date": "2019-08-19", "close": 1.64, "volume": 8596.0}, {"date": "2019-08-20", "close": 1.605, "volume": 1970.0}, {"date": "2019-08-21", "close": 1.6695, "volume": 16306.0}, {"date": "2019-08-22", "close": 1.7004, "volume": 18840.0}, {"date": "2019-08-23", "close": 1.7107, "volume": 21044.0}, {"date": "2019-08-26", "close": 1.675, "volume": 10740.0}, {"date": "2019-08-27", "close": 1.6503, "volume": 5196.0}, {"date": "2019-08-28", "close": 1.65, "volume": 6736.0}, {"date": "2019-08-29", "close": 1.6505, "volume": 1846.0}, {"date": "2019-08-30", "close": 1.685, "volume": 8038.0}, {"date": "2019-09-03", "close": 1.66, "volume": 8954.0}, {"date": "2019-09-04", "close": 1.65, "volume": 7016.0}, {"date": "2019-09-05", "close": 1.65, "volume": 2580.0}, {"date": "2019-09-06", "close": 1.71, "volume": 23402.0}, {"date": "2019-09-09", "close": 1.7, "volume": 1410.0}, {"date": "2019-09-10", "close": 1.675, "volume": 6324.0}, {"date": "2019-09-11", "close": 1.635, "volume": 2200.0}, {"date": "2019-09-12", "close": 1.675, "volume": 6382.0}, {"date": "2019-09-13", "close": 1.6, "volume": 9894.0}, {"date": "2019-09-16", "close": 1.71, "volume": 40820.0}, {"date": "2019-09-17", "close": 1.75, "volume": 9956.0}, {"date": "2019-09-18", "close": 1.69, "volume": 11884.0}, {"date": "2019-09-19", "close": 1.785, "volume": 41060.0}, {"date": "2019-09-20", "close": 1.945, "volume": 36906.0}, {"date": "2019-09-23", "close": 1.84, "volume": 85186.0}, {"date": "2019-09-24", "close": 1.8801, "volume": 11420.0}, {"date": "2019-09-25", "close": 1.85, "volume": 2620.0}, {"date": "2019-09-26", "close": 1.85, "volume": null}, {"date": "2019-09-27", "close": 1.7967, "volume": 8096.0}, {"date": "2019-09-30", "close": 1.8022, "volume": 1306.0}, {"date": "2019-10-01", "close": 1.78, "volume": 3350.0}, {"date": "2019-10-02", "close": 1.78, "volume": 4954.0}, {"date": "2019-10-03", "close": 1.7876, "volume": 2640.0}, {"date": "2019-10-04", "close": 1.775, "volume": 436.0}, {"date": "2019-10-07", "close": 1.78, "volume": 824.0}, {"date": "2019-10-08", "close": 1.8163, "volume": 444.0}, {"date": "2019-10-09", "close": 1.815, "volume": 1496.0}, {"date": "2019-10-10", "close": 1.8, "volume": 426.0}, {"date": "2019-10-11", "close": 1.8, "volume": 55806.0}, {"date": "2019-10-14", "close": 1.755, "volume": 1000.0}, {"date": "2019-10-15", "close": 1.75, "volume": 4650.0}, {"date": "2019-10-16", "close": 1.775, "volume": 3736.0}, {"date": "2019-10-17", "close": 1.75, "volume": 624.0}, {"date": "2019-10-18", "close": 1.7846, "volume": 2592.0}, {"date": "2019-10-21", "close": 1.79, "volume": 1986.0}, {"date": "2019-10-22", "close": 1.775, "volume": 1972.0}, {"date": "2019-10-23", "close": 1.7975, "volume": 7616.0}, {"date": "2019-10-24", "close": 1.8, "volume": 20934.0}, {"date": "2019-10-25", "close": 1.81, "volume": 1732.0}, {"date": "2019-10-28", "close": 1.89, "volume": 11244.0}, {"date": "2019-10-29", "close": 1.905, "volume": 1354.0}, {"date": "2019-10-30", "close": 1.8995, "volume": 6808.0}, {"date": "2019-10-31", "close": 1.845, "volume": 2700.0}, {"date": "2019-11-01", "close": 1.9092, "volume": 2032.0}, {"date": "2019-11-04", "close": 1.84, "volume": 9538.0}, {"date": "2019-11-05", "close": 1.88, "volume": 3082.0}, {"date": "2019-11-06", "close": 1.81, "volume": 2882.0}, {"date": "2019-11-07", "close": 1.724, "volume": 5276.0}, {"date": "2019-11-08", "close": 1.724, "volume": null}, {"date": "2019-11-11", "close": 1.7288, "volume": 3776.0}, {"date": "2019-11-12", "close": 1.6706, "volume": 9274.0}, {"date": "2019-11-13", "close": 1.7162, "volume": 4228.0}, {"date": "2019-11-14", "close": 1.69, "volume": 3812.0}, {"date": "2019-11-15", "close": 1.7, "volume": 6520.0}, {"date": "2019-11-18", "close": 1.7044, "volume": 12954.0}, {"date": "2019-11-19", "close": 1.73, "volume": 2360.0}, {"date": "2019-11-20", "close": 1.67, "volume": 4718.0}, {"date": "2019-11-21", "close": 1.72, "volume": 2004.0}, {"date": "2019-11-22", "close": 1.7123, "volume": 2510.0}, {"date": "2019-11-25", "close": 1.735, "volume": 5542.0}, {"date": "2019-11-26", "close": 1.71, "volume": 6684.0}, {"date": "2019-11-27", "close": 1.71, "volume": 2440.0}, {"date": "2019-11-29", "close": 1.7125, "volume": 5412.0}, {"date": "2019-12-02", "close": 1.725, "volume": 1262.0}, {"date": "2019-12-03", "close": 1.715, "volume": 28206.0}, {"date": "2019-12-04", "close": 1.76, "volume": 2824.0}, {"date": "2019-12-05", "close": 1.785, "volume": 16234.0}, {"date": "2019-12-06", "close": 1.875, "volume": 13226.0}, {"date": "2019-12-09", "close": 1.885, "volume": 4410.0}, {"date": "2019-12-10", "close": 1.83, "volume": 2680.0}, {"date": "2019-12-11", "close": 1.84, "volume": 7844.0}, {"date": "2019-12-12", "close": 1.825, "volume": 1816.0}, {"date": "2019-12-13", "close": 1.785, "volume": 218.0}, {"date": "2019-12-16", "close": 1.8473, "volume": 9120.0}, {"date": "2019-12-17", "close": 1.9075, "volume": 4338.0}, {"date": "2019-12-18", "close": 1.885, "volume": 1566.0}, {"date": "2019-12-19", "close": 1.91, "volume": 10348.0}, {"date": "2019-12-20", "close": 2.0394, "volume": 21254.0}, {"date": "2019-12-23", "close": 2.175, "volume": 38558.0}, {"date": "2019-12-24", "close": 2.175, "volume": 27548.0}, {"date": "2019-12-26", "close": 2.2239, "volume": 10096.0}, {"date": "2019-12-27", "close": 2.11, "volume": 10204.0}, {"date": "2019-12-30", "close": 2.0465, "volume": 21444.0}, {"date": "2019-12-31", "close": 1.995, "volume": 2898.0}, {"date": "2020-01-02", "close": 1.944, "volume": 5570.0}, {"date": "2020-01-03", "close": 2.025, "volume": 5046.0}, {"date": "2020-01-06", "close": 2.187, "volume": 18394.0}, {"date": "2020-01-07", "close": 2.1665, "volume": 3676.0}, {"date": "2020-01-08", "close": 2.152, "volume": 3802.0}, {"date": "2020-01-09", "close": 2.1494, "volume": 1796.0}, {"date": "2020-01-10", "close": 2.1249, "volume": 10574.0}, {"date": "2020-01-13", "close": 2.1455, "volume": 3892.0}, {"date": "2020-01-14", "close": 2.2175, "volume": 10472.0}, {"date": "2020-01-15", "close": 2.4499, "volume": 70622.0}, {"date": "2020-01-16", "close": 2.5499, "volume": 133514.0}, {"date": "2020-01-17", "close": 2.6458, "volume": 75808.0}, {"date": "2020-01-21", "close": 2.625, "volume": 25564.0}, {"date": "2020-01-22", "close": 2.57, "volume": 19028.0}, {"date": "2020-01-23", "close": 2.655, "volume": 22292.0}, {"date": "2020-01-24", "close": 2.6, "volume": 8082.0}, {"date": "2020-01-27", "close": 2.5625, "volume": 2840.0}, {"date": "2020-01-28", "close": 2.385, "volume": 28320.0}, {"date": "2020-01-29", "close": 2.325, "volume": 25384.0}, {"date": "2020-01-30", "close": 2.44, "volume": 13448.0}, {"date": "2020-01-31", "close": 2.29, "volume": 14250.0}, {"date": "2020-02-03", "close": 2.365, "volume": 5002.0}, {"date": "2020-02-04", "close": 2.2512, "volume": 9262.0}, {"date": "2020-02-05", "close": 2.2, "volume": 1840.0}, {"date": "2020-02-06", "close": 2.3, "volume": 4794.0}, {"date": "2020-02-07", "close": 2.315, "volume": 1446.0}, {"date": "2020-02-10", "close": 2.155, "volume": 7422.0}, {"date": "2020-02-11", "close": 2.135, "volume": 2968.0}, {"date": "2020-02-12", "close": 2.125, "volume": 3520.0}, {"date": "2020-02-13", "close": 1.775, "volume": 84126.0}, {"date": "2020-02-14", "close": 1.725, "volume": 39776.0}, {"date": "2020-02-18", "close": 1.805, "volume": 24356.0}, {"date": "2020-02-19", "close": 1.8747, "volume": 11450.0}, {"date": "2020-02-20", "close": 1.8, "volume": 28158.0}, {"date": "2020-02-21", "close": 1.875, "volume": 8876.0}, {"date": "2020-02-24", "close": 1.8, "volume": 600.0}, {"date": "2020-02-25", "close": 1.765, "volume": 3672.0}, {"date": "2020-02-26", "close": 1.75, "volume": 2104.0}, {"date": "2020-02-27", "close": 1.61, "volume": 28794.0}, {"date": "2020-02-28", "close": 1.58, "volume": 32078.0}, {"date": "2020-03-02", "close": 1.7353, "volume": 6408.0}, {"date": "2020-03-03", "close": 1.65, "volume": 16656.0}, {"date": "2020-03-04", "close": 1.6567, "volume": 3712.0}, {"date": "2020-03-05", "close": 1.6725, "volume": 3762.0}, {"date": "2020-03-06", "close": 1.65, "volume": 3138.0}, {"date": "2020-03-09", "close": 1.575, "volume": 4028.0}, {"date": "2020-03-10", "close": 1.575, "volume": 6120.0}, {"date": "2020-03-11", "close": 1.5575, "volume": 1996.0}, {"date": "2020-03-12", "close": 1.375, "volume": 7580.0}, {"date": "2020-03-13", "close": 1.375, "volume": 3302.0}, {"date": "2020-03-16", "close": 1.38, "volume": 12444.0}, {"date": "2020-03-17", "close": 1.3712, "volume": 3470.0}, {"date": "2020-03-18", "close": 1.295, "volume": 2456.0}, {"date": "2020-03-19", "close": 1.3, "volume": 14896.0}, {"date": "2020-03-20", "close": 1.315, "volume": 11858.0}, {"date": "2020-03-23", "close": 1.26, "volume": 5768.0}, {"date": "2020-03-24", "close": 1.325, "volume": 2852.0}, {"date": "2020-03-25", "close": 1.265, "volume": 7850.0}, {"date": "2020-03-26", "close": 1.335, "volume": 37022.0}, {"date": "2020-03-27", "close": 1.25, "volume": 10382.0}, {"date": "2020-03-30", "close": 1.325, "volume": 3344.0}, {"date": "2020-03-31", "close": 1.3442, "volume": 4910.0}, {"date": "2020-04-01", "close": 1.26, "volume": 2292.0}, {"date": "2020-04-02", "close": 1.26, "volume": 3664.0}, {"date": "2020-04-03", "close": 1.27, "volume": 540.0}, {"date": "2020-04-06", "close": 1.3, "volume": 8410.0}, {"date": "2020-04-07", "close": 1.32, "volume": 1016.0}, {"date": "2020-04-08", "close": 1.3401, "volume": 9180.0}, {"date": "2020-04-09", "close": 1.36, "volume": 2538.0}, {"date": "2020-04-13", "close": 1.4, "volume": 4492.0}, {"date": "2020-04-14", "close": 1.43, "volume": 12334.0}, {"date": "2020-04-15", "close": 1.4285, "volume": 4228.0}, {"date": "2020-04-16", "close": 1.4, "volume": 1360.0}, {"date": "2020-04-17", "close": 1.4, "volume": 6130.0}, {"date": "2020-04-20", "close": 1.41, "volume": 9970.0}, {"date": "2020-04-21", "close": 1.425, "volume": 3020.0}, {"date": "2020-04-22", "close": 1.3225, "volume": 30434.0}, {"date": "2020-04-23", "close": 1.2937, "volume": 19656.0}, {"date": "2020-04-24", "close": 1.325, "volume": 12436.0}, {"date": "2020-04-27", "close": 1.3, "volume": 20194.0}, {"date": "2020-04-28", "close": 1.3115, "volume": 20234.0}, {"date": "2020-04-29", "close": 1.37, "volume": 4432.0}, {"date": "2020-04-30", "close": 1.355, "volume": 8288.0}, {"date": "2020-05-01", "close": 1.2814, "volume": 6752.0}, {"date": "2020-05-04", "close": 1.365, "volume": 2954.0}, {"date": "2020-05-05", "close": 1.3366, "volume": 1354.0}, {"date": "2020-05-06", "close": 1.3366, "volume": null}, {"date": "2020-05-07", "close": 1.335, "volume": 2090.0}, {"date": "2020-05-08", "close": 1.352, "volume": 20126.0}, {"date": "2020-05-11", "close": 1.29, "volume": 4570.0}, {"date": "2020-05-12", "close": 1.39, "volume": 16010.0}, {"date": "2020-05-13", "close": 1.425, "volume": 3474.0}, {"date": "2020-05-14", "close": 1.4802, "volume": 3742.0}, {"date": "2020-05-15", "close": 1.44, "volume": 1354.0}, {"date": "2020-05-18", "close": 1.45, "volume": 15556.0}, {"date": "2020-05-19", "close": 1.46, "volume": 2434.0}, {"date": "2020-05-20", "close": 1.55, "volume": 32708.0}, {"date": "2020-05-21", "close": 1.495, "volume": 13086.0}, {"date": "2020-05-22", "close": 1.425, "volume": 19066.0}, {"date": "2020-05-26", "close": 1.4825, "volume": 11984.0}, {"date": "2020-05-27", "close": 1.513, "volume": 2846.0}, {"date": "2020-05-28", "close": 1.425, "volume": 3624.0}, {"date": "2020-05-29", "close": 1.42, "volume": 1334.0}, {"date": "2020-06-01", "close": 1.4375, "volume": 2516.0}, {"date": "2020-06-02", "close": 1.5065, "volume": 1988.0}, {"date": "2020-06-03", "close": 1.59, "volume": 4836.0}, {"date": "2020-06-04", "close": 1.505, "volume": 1258.0}, {"date": "2020-06-05", "close": 1.5078, "volume": 9160.0}, {"date": "2020-06-08", "close": 1.545, "volume": 10018.0}, {"date": "2020-06-09", "close": 1.525, "volume": 926.0}, {"date": "2020-06-10", "close": 1.525, "volume": null}, {"date": "2020-06-11", "close": 1.5, "volume": 1512.0}, {"date": "2020-06-12", "close": 1.5127, "volume": 1716.0}, {"date": "2020-06-15", "close": 1.4824, "volume": 2714.0}, {"date": "2020-06-16", "close": 1.495, "volume": 2658.0}, {"date": "2020-06-17", "close": 1.575, "volume": 9014.0}, {"date": "2020-06-18", "close": 1.695, "volume": 11530.0}, {"date": "2020-06-19", "close": 1.7, "volume": 8380.0}, {"date": "2020-06-22", "close": 1.69, "volume": 7692.0}, {"date": "2020-06-23", "close": 1.725, "volume": 9902.0}, {"date": "2020-06-24", "close": 1.65, "volume": 11126.0}, {"date": "2020-06-25", "close": 1.65, "volume": 2998.0}, {"date": "2020-06-26", "close": 1.6458, "volume": 3070.0}, {"date": "2020-06-29", "close": 1.56, "volume": 14132.0}, {"date": "2020-06-30", "close": 1.565, "volume": 3022.0}, {"date": "2020-07-01", "close": 1.59, "volume": 2412.0}, {"date": "2020-07-02", "close": 1.5675, "volume": 5382.0}, {"date": "2020-07-06", "close": 1.5, "volume": 29590.0}, {"date": "2020-07-07", "close": 1.515, "volume": 1472.0}, {"date": "2020-07-08", "close": 1.51, "volume": 1998.0}, {"date": "2020-07-09", "close": 1.495, "volume": 6174.0}, {"date": "2020-07-10", "close": 1.465, "volume": 7994.0}, {"date": "2020-07-13", "close": 1.465, "volume": 370.0}, {"date": "2020-07-14", "close": 1.45, "volume": 20144.0}, {"date": "2020-07-15", "close": 1.545, "volume": 11984.0}, {"date": "2020-07-16", "close": 1.53, "volume": 3790.0}, {"date": "2020-07-17", "close": 1.585, "volume": 4116.0}, {"date": "2020-07-20", "close": 1.575, "volume": 2406.0}, {"date": "2020-07-21", "close": 1.5971, "volume": 10690.0}, {"date": "2020-07-22", "close": 1.925, "volume": 142358.0}, {"date": "2020-07-23", "close": 1.8975, "volume": 39566.0}, {"date": "2020-07-24", "close": 1.7625, "volume": 26064.0}, {"date": "2020-07-27", "close": 1.815, "volume": 8616.0}, {"date": "2020-07-28", "close": 1.795, "volume": 8880.0}, {"date": "2020-07-29", "close": 1.76, "volume": 5698.0}, {"date": "2020-07-30", "close": 1.76, "volume": 26868.0}, {"date": "2020-07-31", "close": 1.89, "volume": 126570.0}, {"date": "2020-08-03", "close": 1.8, "volume": 52704.0}, {"date": "2020-08-04", "close": 1.765, "volume": 8402.0}, {"date": "2020-08-05", "close": 1.7175, "volume": 21192.0}, {"date": "2020-08-06", "close": 1.69, "volume": 24822.0}, {"date": "2020-08-07", "close": 1.7215, "volume": 4392.0}, {"date": "2020-08-10", "close": 1.7215, "volume": null}, {"date": "2020-08-11", "close": 1.725, "volume": 6434.0}, {"date": "2020-08-12", "close": 1.795, "volume": 2282.0}, {"date": "2020-08-13", "close": 1.79, "volume": 8282.0}, {"date": "2020-08-14", "close": 1.775, "volume": 2052.0}, {"date": "2020-08-17", "close": 2.0945, "volume": 146220.0}, {"date": "2020-08-18", "close": 2.01, "volume": 51218.0}, {"date": "2020-08-19", "close": 2.1, "volume": 120148.0}, {"date": "2020-08-20", "close": 2.0014, "volume": 16546.0}, {"date": "2020-08-21", "close": 1.9, "volume": 15158.0}, {"date": "2020-08-24", "close": 1.8141, "volume": 20084.0}, {"date": "2020-08-25", "close": 1.845, "volume": 2104.0}, {"date": "2020-08-26", "close": 1.78, "volume": 15994.0}, {"date": "2020-08-27", "close": 1.8, "volume": 17068.0}, {"date": "2020-08-28", "close": 1.9543, "volume": 39636.0}, {"date": "2020-08-31", "close": 1.91, "volume": 5108.0}, {"date": "2020-09-01", "close": 1.9349, "volume": 15880.0}, {"date": "2020-09-02", "close": 1.8375, "volume": 32504.0}, {"date": "2020-09-03", "close": 1.815, "volume": 2182.0}, {"date": "2020-09-04", "close": 1.765, "volume": 3086.0}, {"date": "2020-09-08", "close": 1.735, "volume": 7920.0}, {"date": "2020-09-09", "close": 1.735, "volume": 1954.0}, {"date": "2020-09-10", "close": 1.73, "volume": 2216.0}, {"date": "2020-09-11", "close": 1.73, "volume": 712.0}, {"date": "2020-09-14", "close": 1.76, "volume": 14472.0}, {"date": "2020-09-15", "close": 1.735, "volume": 5728.0}, {"date": "2020-09-16", "close": 1.7497, "volume": 14578.0}, {"date": "2020-09-17", "close": 1.765, "volume": 19906.0}, {"date": "2020-09-18", "close": 1.79, "volume": 7618.0}, {"date": "2020-09-21", "close": 1.71, "volume": 1266.0}, {"date": "2020-09-22", "close": 1.7, "volume": 1554.0}, {"date": "2020-09-23", "close": 1.7008, "volume": 12236.0}, {"date": "2020-09-24", "close": 1.71, "volume": 5164.0}, {"date": "2020-09-25", "close": 1.71, "volume": 2148.0}, {"date": "2020-09-28", "close": 1.7, "volume": 5896.0}, {"date": "2020-09-29", "close": 1.7, "volume": 8776.0}, {"date": "2020-09-30", "close": 1.71, "volume": 496.0}, {"date": "2020-10-01", "close": 1.7, "volume": 998.0}, {"date": "2020-10-02", "close": 1.715, "volume": 2100.0}, {"date": "2020-10-05", "close": 1.69, "volume": 23438.0}, {"date": "2020-10-06", "close": 1.7, "volume": 2572.0}, {"date": "2020-10-07", "close": 1.73, "volume": 27054.0}, {"date": "2020-10-08", "close": 1.905, "volume": 361540.0}, {"date": "2020-10-09", "close": 1.825, "volume": 34076.0}, {"date": "2020-10-12", "close": 2.0674, "volume": 91228.0}, {"date": "2020-10-13", "close": 1.9625, "volume": 43426.0}, {"date": "2020-10-14", "close": 2.0248, "volume": 24018.0}, {"date": "2020-10-15", "close": 2.06, "volume": 15958.0}, {"date": "2020-10-16", "close": 2.065, "volume": 44850.0}, {"date": "2020-10-19", "close": 2.05, "volume": 43730.0}, {"date": "2020-10-20", "close": 2.04, "volume": 7044.0}, {"date": "2020-10-21", "close": 2.1325, "volume": 34660.0}, {"date": "2020-10-22", "close": 2.12, "volume": 16950.0}, {"date": "2020-10-23", "close": 2.125, "volume": 13676.0}, {"date": "2020-10-26", "close": 2.0, "volume": 30946.0}, {"date": "2020-10-27", "close": 1.985, "volume": 10630.0}, {"date": "2020-10-28", "close": 1.9, "volume": 3230.0}, {"date": "2020-10-29", "close": 1.8593, "volume": 8312.0}, {"date": "2020-10-30", "close": 1.8593, "volume": null}, {"date": "2020-11-02", "close": 1.87, "volume": 1610.0}, {"date": "2020-11-03", "close": 1.995, "volume": 7566.0}, {"date": "2020-11-04", "close": 2.0, "volume": 9052.0}, {"date": "2020-11-05", "close": 2.08, "volume": 21726.0}, {"date": "2020-11-06", "close": 2.05, "volume": 32540.0}, {"date": "2020-11-09", "close": 1.985, "volume": 28262.0}, {"date": "2020-11-10", "close": 2.005, "volume": 1564.0}, {"date": "2020-11-11", "close": 1.975, "volume": 2474.0}, {"date": "2020-11-12", "close": 2.0, "volume": 4974.0}, {"date": "2020-11-13", "close": 1.915, "volume": 3860.0}, {"date": "2020-11-16", "close": 1.905, "volume": 5366.0}, {"date": "2020-11-17", "close": 1.93, "volume": 7820.0}, {"date": "2020-11-18", "close": 1.927, "volume": 3470.0}, {"date": "2020-11-19", "close": 1.905, "volume": 580.0}, {"date": "2020-11-20", "close": 1.8, "volume": 19028.0}, {"date": "2020-11-23", "close": 1.8, "volume": 13916.0}, {"date": "2020-11-24", "close": 1.84, "volume": 2742.0}, {"date": "2020-11-25", "close": 2.15, "volume": 195364.0}, {"date": "2020-11-27", "close": 1.9201, "volume": 43398.0}, {"date": "2020-11-30", "close": 2.0081, "volume": 28446.0}, {"date": "2020-12-01", "close": 1.955, "volume": 9284.0}, {"date": "2020-12-02", "close": 1.9308, "volume": 4172.0}, {"date": "2020-12-03", "close": 1.94, "volume": 5164.0}, {"date": "2020-12-04", "close": 1.875, "volume": 13814.0}, {"date": "2020-12-07", "close": 1.91, "volume": 12710.0}, {"date": "2020-12-08", "close": 1.865, "volume": 9256.0}, {"date": "2020-12-09", "close": 1.945, "volume": 3548.0}, {"date": "2020-12-10", "close": 1.905, "volume": 1826.0}, {"date": "2020-12-11", "close": 1.875, "volume": 4262.0}, {"date": "2020-12-14", "close": 1.875, "volume": 2480.0}, {"date": "2020-12-15", "close": 1.915, "volume": 14762.0}, {"date": "2020-12-16", "close": 2.1201, "volume": 378314.0}, {"date": "2020-12-17", "close": 1.955, "volume": 57180.0}, {"date": "2020-12-18", "close": 1.875, "volume": 59972.0}, {"date": "2020-12-21", "close": 1.9, "volume": 35964.0}, {"date": "2020-12-22", "close": 1.88, "volume": 9446.0}, {"date": "2020-12-23", "close": 1.885, "volume": 31874.0}, {"date": "2020-12-24", "close": 1.965, "volume": 5222.0}, {"date": "2020-12-28", "close": 1.905, "volume": 38960.0}, {"date": "2020-12-29", "close": 1.93, "volume": 11468.0}, {"date": "2020-12-30", "close": 1.905, "volume": 32270.0}, {"date": "2020-12-31", "close": 1.9808, "volume": 17452.0}, {"date": "2021-01-04", "close": 2.0136, "volume": 39168.0}, {"date": "2021-01-05", "close": 2.035, "volume": 44378.0}, {"date": "2021-01-06", "close": 2.065, "volume": 21838.0}, {"date": "2021-01-07", "close": 2.145, "volume": 126426.0}, {"date": "2021-01-08", "close": 2.18, "volume": 54390.0}, {"date": "2021-01-11", "close": 2.11, "volume": 86740.0}, {"date": "2021-01-12", "close": 2.055, "volume": 33758.0}, {"date": "2021-01-13", "close": 2.1298, "volume": 6374.0}, {"date": "2021-01-14", "close": 2.1, "volume": 13830.0}, {"date": "2021-01-15", "close": 2.3184, "volume": 181030.0}, {"date": "2021-01-19", "close": 2.27, "volume": 60662.0}, {"date": "2021-01-20", "close": 2.225, "volume": 19614.0}, {"date": "2021-01-21", "close": 2.2744, "volume": 26970.0}, {"date": "2021-01-22", "close": 2.46, "volume": 133556.0}, {"date": "2021-01-25", "close": 2.3, "volume": 85960.0}, {"date": "2021-01-26", "close": 2.3675, "volume": 27624.0}, {"date": "2021-01-27", "close": 2.395, "volume": 24646.0}, {"date": "2021-01-28", "close": 2.275, "volume": 28578.0}, {"date": "2021-01-29", "close": 2.45, "volume": 348908.0}, {"date": "2021-02-01", "close": 2.36, "volume": 72096.0}, {"date": "2021-02-02", "close": 2.3722, "volume": 15766.0}, {"date": "2021-02-03", "close": 2.4, "volume": 23286.0}, {"date": "2021-02-04", "close": 2.4, "volume": 27538.0}, {"date": "2021-02-05", "close": 2.48, "volume": 57146.0}, {"date": "2021-02-08", "close": 2.57, "volume": 75780.0}, {"date": "2021-02-09", "close": 2.5605, "volume": 33972.0}, {"date": "2021-02-10", "close": 2.53, "volume": 8562.0}, {"date": "2021-02-11", "close": 3.09, "volume": 3598652.0}, {"date": "2021-02-12", "close": 2.85, "volume": 859016.0}, {"date": "2021-02-16", "close": 2.67, "volume": 241958.0}, {"date": "2021-02-17", "close": 2.49, "volume": 172678.0}, {"date": "2021-02-18", "close": 2.7, "volume": 1986470.0}, {"date": "2021-02-19", "close": 2.635, "volume": 202438.0}, {"date": "2021-02-22", "close": 2.67, "volume": 388664.0}, {"date": "2021-02-23", "close": 2.75, "volume": 574612.0}, {"date": "2021-02-24", "close": 2.885, "volume": 339926.0}, {"date": "2021-02-25", "close": 2.65, "volume": 124016.0}, {"date": "2021-02-26", "close": 2.695, "volume": 164254.0}, {"date": "2021-03-01", "close": 2.735, "volume": 320210.0}, {"date": "2021-03-02", "close": 2.7, "volume": 64548.0}, {"date": "2021-03-03", "close": 2.67, "volume": 31014.0}, {"date": "2021-03-04", "close": 2.42, "volume": 296118.0}, {"date": "2021-03-05", "close": 2.465, "volume": 58424.0}, {"date": "2021-03-08", "close": 2.375, "volume": 27710.0}, {"date": "2021-03-09", "close": 2.495, "volume": 28548.0}, {"date": "2021-03-10", "close": 2.5, "volume": 18500.0}, {"date": "2021-03-11", "close": 2.48, "volume": 42772.0}, {"date": "2021-03-12", "close": 2.58, "volume": 34188.0}, {"date": "2021-03-15", "close": 2.535, "volume": 62166.0}, {"date": "2021-03-16", "close": 2.4152, "volume": 105420.0}, {"date": "2021-03-17", "close": 2.45, "volume": 42878.0}, {"date": "2021-03-18", "close": 2.425, "volume": 25104.0}, {"date": "2021-03-19", "close": 2.5, "volume": 14340.0}, {"date": "2021-03-22", "close": 2.415, "volume": 21750.0}, {"date": "2021-03-23", "close": 2.255, "volume": 42070.0}, {"date": "2021-03-24", "close": 2.155, "volume": 41362.0}, {"date": "2021-03-25", "close": 2.32, "volume": 40506.0}, {"date": "2021-03-26", "close": 2.38, "volume": 320438.0}, {"date": "2021-03-29", "close": 2.27, "volume": 46804.0}, {"date": "2021-03-30", "close": 2.205, "volume": 24716.0}, {"date": "2021-03-31", "close": 2.2449, "volume": 45898.0}, {"date": "2021-04-01", "close": 2.315, "volume": 35612.0}, {"date": "2021-04-05", "close": 2.43, "volume": 38750.0}, {"date": "2021-04-06", "close": 2.38, "volume": 35850.0}, {"date": "2021-04-07", "close": 2.38, "volume": 16188.0}, {"date": "2021-04-08", "close": 2.365, "volume": 83980.0}, {"date": "2021-04-09", "close": 2.27, "volume": 10142.0}, {"date": "2021-04-12", "close": 2.295, "volume": 35128.0}, {"date": "2021-04-13", "close": 2.2, "volume": 44238.0}, {"date": "2021-04-14", "close": 2.28, "volume": 14036.0}, {"date": "2021-04-15", "close": 2.25, "volume": 45462.0}, {"date": "2021-04-16", "close": 2.25, "volume": 20460.0}, {"date": "2021-04-19", "close": 2.225, "volume": 10820.0}, {"date": "2021-04-20", "close": 2.19, "volume": 31200.0}, {"date": "2021-04-21", "close": 2.23, "volume": 5816.0}, {"date": "2021-04-22", "close": 2.23, "volume": 8626.0}, {"date": "2021-04-23", "close": 2.235, "volume": 3440.0}, {"date": "2021-04-26", "close": 2.285, "volume": 4774.0}, {"date": "2021-04-27", "close": 2.35, "volume": 37666.0}, {"date": "2021-04-28", "close": 2.3, "volume": 50706.0}, {"date": "2021-04-29", "close": 2.3, "volume": 6452.0}, {"date": "2021-04-30", "close": 2.385, "volume": 8656.0}, {"date": "2021-05-03", "close": 2.34, "volume": 19794.0}, {"date": "2021-05-04", "close": 2.64, "volume": 411022.0}, {"date": "2021-05-05", "close": 2.53, "volume": 203572.0}, {"date": "2021-05-06", "close": 2.63, "volume": 1110324.0}, {"date": "2021-05-07", "close": 2.58, "volume": 45318.0}, {"date": "2021-05-10", "close": 2.48, "volume": 77604.0}, {"date": "2021-05-11", "close": 2.4, "volume": 21000.0}, {"date": "2021-05-12", "close": 2.42, "volume": 18050.0}, {"date": "2021-05-13", "close": 2.4, "volume": 15694.0}, {"date": "2021-05-14", "close": 2.5189, "volume": 126976.0}, {"date": "2021-05-17", "close": 2.445, "volume": 40246.0}, {"date": "2021-05-18", "close": 2.575, "volume": 72304.0}, {"date": "2021-05-19", "close": 2.6235, "volume": 2387476.0}, {"date": "2021-05-20", "close": 2.625, "volume": 547798.0}, {"date": "2021-05-21", "close": 2.495, "volume": 50274.0}, {"date": "2021-05-24", "close": 2.625, "volume": 59986.0}, {"date": "2021-05-25", "close": 2.595, "volume": 429810.0}, {"date": "2021-05-26", "close": 2.6, "volume": 26288.0}, {"date": "2021-05-27", "close": 2.605, "volume": 318804.0}, {"date": "2021-05-28", "close": 2.66, "volume": 403430.0}, {"date": "2021-06-01", "close": 2.665, "volume": 297560.0}, {"date": "2021-06-02", "close": 2.63, "volume": 73786.0}, {"date": "2021-06-03", "close": 2.8, "volume": 902316.0}, {"date": "2021-06-04", "close": 3.05, "volume": 946334.0}, {"date": "2021-06-07", "close": 3.24, "volume": 609734.0}, {"date": "2021-06-08", "close": 3.31, "volume": 814178.0}, {"date": "2021-06-09", "close": 2.955, "volume": 347584.0}, {"date": "2021-06-10", "close": 2.8, "volume": 139354.0}, {"date": "2021-06-11", "close": 2.85, "volume": 341124.0}, {"date": "2021-06-14", "close": 2.85, "volume": 34098.0}, {"date": "2021-06-15", "close": 2.8, "volume": 19088.0}, {"date": "2021-06-16", "close": 2.735, "volume": 46038.0}, {"date": "2021-06-17", "close": 2.74, "volume": 30814.0}, {"date": "2021-06-18", "close": 2.555, "volume": 387372.0}, {"date": "2021-06-21", "close": 2.585, "volume": 56252.0}, {"date": "2021-06-22", "close": 2.55, "volume": 63024.0}, {"date": "2021-06-23", "close": 2.635, "volume": 225406.0}, {"date": "2021-06-24", "close": 2.62, "volume": 468970.0}, {"date": "2021-06-25", "close": 2.59, "volume": 154640.0}, {"date": "2021-06-28", "close": 2.57, "volume": 212150.0}, {"date": "2021-06-29", "close": 2.6, "volume": 141996.0}, {"date": "2021-06-30", "close": 2.515, "volume": 118294.0}, {"date": "2021-07-01", "close": 2.53, "volume": 27690.0}, {"date": "2021-07-02", "close": 2.505, "volume": 93884.0}, {"date": "2021-07-06", "close": 2.545, "volume": 292532.0}, {"date": "2021-07-07", "close": 2.58, "volume": 71640.0}, {"date": "2021-07-08", "close": 2.56, "volume": 98476.0}, {"date": "2021-07-09", "close": 2.55, "volume": 292902.0}, {"date": "2021-07-12", "close": 2.52, "volume": 106404.0}, {"date": "2021-07-13", "close": 2.475, "volume": 410826.0}, {"date": "2021-07-14", "close": 2.435, "volume": 62470.0}, {"date": "2021-07-15", "close": 2.405, "volume": 116548.0}, {"date": "2021-07-16", "close": 2.36, "volume": 8284.0}, {"date": "2021-07-19", "close": 2.35, "volume": 21140.0}, {"date": "2021-07-20", "close": 2.335, "volume": 63998.0}, {"date": "2021-07-21", "close": 2.42, "volume": 24276.0}, {"date": "2021-07-22", "close": 2.5, "volume": 386658.0}, {"date": "2021-07-23", "close": 2.53, "volume": 19612.0}, {"date": "2021-07-26", "close": 2.405, "volume": 10936.0}, {"date": "2021-07-27", "close": 2.495, "volume": 9126.0}, {"date": "2021-07-28", "close": 2.4225, "volume": 33028.0}, {"date": "2021-07-29", "close": 2.405, "volume": 6114.0}, {"date": "2021-07-30", "close": 2.43, "volume": 23048.0}, {"date": "2021-08-02", "close": 2.4, "volume": 23922.0}, {"date": "2021-08-03", "close": 2.4, "volume": 23580.0}, {"date": "2021-08-04", "close": 2.39, "volume": 126096.0}, {"date": "2021-08-05", "close": 2.25, "volume": 202682.0}, {"date": "2021-08-06", "close": 2.16, "volume": 161004.0}, {"date": "2021-08-09", "close": 2.17, "volume": 54726.0}, {"date": "2021-08-10", "close": 2.24, "volume": 36888.0}, {"date": "2021-08-11", "close": 2.23, "volume": 12114.0}, {"date": "2021-08-12", "close": 2.175, "volume": 20160.0}, {"date": "2021-08-13", "close": 2.175, "volume": 19656.0}, {"date": "2021-08-16", "close": 2.105, "volume": 71860.0}, {"date": "2021-08-17", "close": 2.015, "volume": 46546.0}, {"date": "2021-08-18", "close": 1.98, "volume": 56582.0}, {"date": "2021-08-19", "close": 2.07, "volume": 47560.0}, {"date": "2021-08-20", "close": 2.07, "volume": 56778.0}, {"date": "2021-08-23", "close": 2.16, "volume": 53480.0}, {"date": "2021-08-24", "close": 2.1875, "volume": 69212.0}, {"date": "2021-08-25", "close": 2.285, "volume": 45808.0}, {"date": "2021-08-26", "close": 2.25, "volume": 12544.0}, {"date": "2021-08-27", "close": 2.275, "volume": 14802.0}, {"date": "2021-08-30", "close": 2.25, "volume": 38294.0}, {"date": "2021-08-31", "close": 2.26, "volume": 29284.0}, {"date": "2021-09-01", "close": 2.23, "volume": 25232.0}, {"date": "2021-09-02", "close": 2.3, "volume": 66168.0}, {"date": "2021-09-03", "close": 2.315, "volume": 1708.0}, {"date": "2021-09-07", "close": 2.265, "volume": 7804.0}, {"date": "2021-09-08", "close": 2.385, "volume": 22048.0}, {"date": "2021-09-09", "close": 2.31, "volume": 11296.0}, {"date": "2021-09-10", "close": 2.3, "volume": 188734.0}, {"date": "2021-09-13", "close": 2.29, "volume": 25746.0}, {"date": "2021-09-14", "close": 2.28, "volume": 9416.0}, {"date": "2021-09-15", "close": 2.25, "volume": 18288.0}, {"date": "2021-09-16", "close": 2.19, "volume": 5240.0}, {"date": "2021-09-17", "close": 2.22, "volume": 13822.0}, {"date": "2021-09-20", "close": 2.07, "volume": 67500.0}, {"date": "2021-09-21", "close": 2.195, "volume": 17844.0}, {"date": "2021-09-22", "close": 2.12, "volume": 1682.0}, {"date": "2021-09-23", "close": 2.175, "volume": 19170.0}, {"date": "2021-09-24", "close": 2.13, "volume": 53448.0}, {"date": "2021-09-27", "close": 2.175, "volume": 4774.0}, {"date": "2021-09-28", "close": 2.08, "volume": 24010.0}, {"date": "2021-09-29", "close": 2.175, "volume": 163714.0}, {"date": "2021-09-30", "close": 2.11, "volume": 32598.0}, {"date": "2021-10-01", "close": 2.2375, "volume": 76234.0}, {"date": "2021-10-04", "close": 2.21, "volume": 46370.0}, {"date": "2021-10-05", "close": 2.21, "volume": 8892.0}, {"date": "2021-10-06", "close": 2.255, "volume": 11562.0}, {"date": "2021-10-07", "close": 2.2125, "volume": 77078.0}, {"date": "2021-10-08", "close": 2.3, "volume": 170612.0}, {"date": "2021-10-11", "close": 2.25, "volume": 69338.0}, {"date": "2021-10-12", "close": 2.2965, "volume": 9582.0}, {"date": "2021-10-13", "close": 2.2675, "volume": 8672.0}, {"date": "2021-10-14", "close": 2.33, "volume": 6766.0}, {"date": "2021-10-15", "close": 2.2693, "volume": 4048.0}, {"date": "2021-10-18", "close": 2.2455, "volume": 4422.0}, {"date": "2021-10-19", "close": 2.32, "volume": 15038.0}, {"date": "2021-10-20", "close": 2.25, "volume": 13438.0}, {"date": "2021-10-21", "close": 2.235, "volume": 191632.0}, {"date": "2021-10-22", "close": 2.22, "volume": 5398.0}, {"date": "2021-10-25", "close": 2.245, "volume": 7672.0}, {"date": "2021-10-26", "close": 2.2, "volume": 30904.0}, {"date": "2021-10-27", "close": 2.1975, "volume": 13984.0}, {"date": "2021-10-28", "close": 2.23, "volume": 8980.0}, {"date": "2021-10-29", "close": 2.25, "volume": 54996.0}, {"date": "2021-11-01", "close": 2.335, "volume": 35960.0}, {"date": "2021-11-02", "close": 2.33, "volume": 21042.0}, {"date": "2021-11-03", "close": 2.32, "volume": 6970.0}, {"date": "2021-11-04", "close": 2.35, "volume": 262234.0}, {"date": "2021-11-05", "close": 2.37, "volume": 36144.0}, {"date": "2021-11-08", "close": 2.37, "volume": 35056.0}, {"date": "2021-11-09", "close": 2.3946, "volume": 21636.0}, {"date": "2021-11-10", "close": 2.345, "volume": 19734.0}, {"date": "2021-11-11", "close": 2.365, "volume": 11764.0}, {"date": "2021-11-12", "close": 2.475, "volume": 83708.0}, {"date": "2021-11-15", "close": 3.365, "volume": 24842360.0}, {"date": "2021-11-16", "close": 4.385, "volume": 13990898.0}, {"date": "2021-11-17", "close": 4.55, "volume": 11729924.0}, {"date": "2021-11-18", "close": 4.505, "volume": 2266486.0}, {"date": "2021-11-19", "close": 4.525, "volume": 1751432.0}, {"date": "2021-11-22", "close": 4.41, "volume": 4643392.0}, {"date": "2021-11-23", "close": 4.425, "volume": 916818.0}, {"date": "2021-11-24", "close": 5.375, "volume": 4443596.0}, {"date": "2021-11-26", "close": 4.855, "volume": 1224956.0}, {"date": "2021-11-29", "close": 5.035, "volume": 974132.0}, {"date": "2021-11-30", "close": 4.385, "volume": 1449148.0}, {"date": "2021-12-01", "close": 4.205, "volume": 1056802.0}, {"date": "2021-12-02", "close": 4.265, "volume": 846118.0}, {"date": "2021-12-03", "close": 3.9, "volume": 611390.0}, {"date": "2021-12-06", "close": 3.885, "volume": 944192.0}, {"date": "2021-12-07", "close": 4.5, "volume": 1101792.0}, {"date": "2021-12-08", "close": 4.73, "volume": 420376.0}, {"date": "2021-12-09", "close": 4.47, "volume": 350472.0}, {"date": "2021-12-10", "close": 4.305, "volume": 494958.0}, {"date": "2021-12-13", "close": 4.18, "volume": 644154.0}, {"date": "2021-12-14", "close": 4.04, "volume": 387638.0}, {"date": "2021-12-15", "close": 4.71, "volume": 934640.0}, {"date": "2021-12-16", "close": 4.495, "volume": 733354.0}, {"date": "2021-12-17", "close": 4.595, "volume": 380332.0}, {"date": "2021-12-20", "close": 4.605, "volume": 307672.0}, {"date": "2021-12-21", "close": 5.455, "volume": 1976218.0}, {"date": "2021-12-22", "close": 6.41, "volume": 4665304.0}, {"date": "2021-12-23", "close": 6.27, "volume": 1424860.0}, {"date": "2021-12-27", "close": 6.31, "volume": 1085920.0}, {"date": "2021-12-28", "close": 5.785, "volume": 919972.0}, {"date": "2021-12-29", "close": 6.095, "volume": 1018938.0}, {"date": "2021-12-30", "close": 5.88, "volume": 613036.0}, {"date": "2021-12-31", "close": 6.715, "volume": 1345418.0}, {"date": "2022-01-03", "close": 6.22, "volume": 725082.0}, {"date": "2022-01-04", "close": 5.35, "volume": 1038970.0}, {"date": "2022-01-05", "close": 5.105, "volume": 674436.0}, {"date": "2022-01-06", "close": 5.17, "volume": 572020.0}, {"date": "2022-01-07", "close": 4.975, "volume": 1372294.0}, {"date": "2022-01-10", "close": 4.735, "volume": 384824.0}, {"date": "2022-01-11", "close": 4.8, "volume": 659610.0}, {"date": "2022-01-12", "close": 4.45, "volume": 573266.0}, {"date": "2022-01-13", "close": 4.475, "volume": 428804.0}, {"date": "2022-01-14", "close": 4.31, "volume": 627896.0}, {"date": "2022-01-18", "close": 3.94, "volume": 483040.0}, {"date": "2022-01-19", "close": 3.45, "volume": 857650.0}, {"date": "2022-01-20", "close": 3.3, "volume": 397312.0}, {"date": "2022-01-21", "close": 3.145, "volume": 433224.0}, {"date": "2022-01-24", "close": 3.585, "volume": 731970.0}, {"date": "2022-01-25", "close": 3.42, "volume": 251700.0}, {"date": "2022-01-26", "close": 3.215, "volume": 327906.0}, {"date": "2022-01-27", "close": 3.05, "volume": 331878.0}, {"date": "2022-01-28", "close": 3.175, "volume": 188336.0}, {"date": "2022-01-31", "close": 3.49, "volume": 262364.0}, {"date": "2022-02-01", "close": 3.45, "volume": 112084.0}, {"date": "2022-02-02", "close": 3.58, "volume": 193444.0}, {"date": "2022-02-03", "close": 3.425, "volume": 89260.0}, {"date": "2022-02-04", "close": 3.605, "volume": 159344.0}, {"date": "2022-02-07", "close": 3.65, "volume": 151788.0}, {"date": "2022-02-08", "close": 3.665, "volume": 173786.0}, {"date": "2022-02-09", "close": 3.68, "volume": 211674.0}, {"date": "2022-02-10", "close": 3.625, "volume": 149756.0}, {"date": "2022-02-11", "close": 3.365, "volume": 249736.0}, {"date": "2022-02-14", "close": 3.395, "volume": 235610.0}, {"date": "2022-02-15", "close": 3.275, "volume": 275758.0}, {"date": "2022-02-16", "close": 3.365, "volume": 89634.0}, {"date": "2022-02-17", "close": 3.205, "volume": 55242.0}, {"date": "2022-02-18", "close": 3.375, "volume": 208202.0}, {"date": "2022-02-22", "close": 3.285, "volume": 114942.0}, {"date": "2022-02-23", "close": 3.185, "volume": 53690.0}, {"date": "2022-02-24", "close": 3.295, "volume": 69954.0}, {"date": "2022-02-25", "close": 3.495, "volume": 96280.0}, {"date": "2022-02-28", "close": 3.375, "volume": 86884.0}, {"date": "2022-03-01", "close": 3.245, "volume": 52038.0}, {"date": "2022-03-02", "close": 3.5, "volume": 85852.0}, {"date": "2022-03-03", "close": 3.385, "volume": 66174.0}, {"date": "2022-03-04", "close": 3.145, "volume": 121146.0}, {"date": "2022-03-07", "close": 3.045, "volume": 105634.0}, {"date": "2022-03-08", "close": 3.17, "volume": 382474.0}, {"date": "2022-03-09", "close": 3.27, "volume": 84900.0}, {"date": "2022-03-10", "close": 3.38, "volume": 75416.0}, {"date": "2022-03-11", "close": 3.25, "volume": 64918.0}, {"date": "2022-03-14", "close": 3.235, "volume": 72010.0}, {"date": "2022-03-15", "close": 3.18, "volume": 79462.0}, {"date": "2022-03-16", "close": 3.28, "volume": 102154.0}, {"date": "2022-03-17", "close": 3.565, "volume": 102362.0}, {"date": "2022-03-18", "close": 3.505, "volume": 81342.0}, {"date": "2022-03-21", "close": 3.4, "volume": 75740.0}, {"date": "2022-03-22", "close": 3.485, "volume": 48836.0}, {"date": "2022-03-23", "close": 3.495, "volume": 28592.0}, {"date": "2022-03-24", "close": 3.88, "volume": 537888.0}, {"date": "2022-03-25", "close": 3.97, "volume": 241666.0}, {"date": "2022-03-28", "close": 3.74, "volume": 82178.0}, {"date": "2022-03-29", "close": 3.91, "volume": 66334.0}, {"date": "2022-03-30", "close": 3.69, "volume": 203436.0}, {"date": "2022-03-31", "close": 3.6025, "volume": 36536.0}, {"date": "2022-04-01", "close": 3.605, "volume": 67254.0}, {"date": "2022-04-04", "close": 3.725, "volume": 60384.0}, {"date": "2022-04-05", "close": 3.635, "volume": 55742.0}, {"date": "2022-04-06", "close": 3.57, "volume": 40608.0}, {"date": "2022-04-07", "close": 3.5425, "volume": 44404.0}, {"date": "2022-04-08", "close": 3.53, "volume": 58904.0}, {"date": "2022-04-11", "close": 3.375, "volume": 65234.0}, {"date": "2022-04-12", "close": 3.155, "volume": 76642.0}, {"date": "2022-04-13", "close": 3.17, "volume": 47544.0}, {"date": "2022-04-14", "close": 3.2, "volume": 41466.0}, {"date": "2022-04-18", "close": 3.15, "volume": 77382.0}, {"date": "2022-04-19", "close": 3.105, "volume": 68906.0}, {"date": "2022-04-20", "close": 2.915, "volume": 137308.0}, {"date": "2022-04-21", "close": 2.75, "volume": 185106.0}, {"date": "2022-04-22", "close": 2.75, "volume": 87206.0}, {"date": "2022-04-25", "close": 2.6, "volume": 37740.0}, {"date": "2022-04-26", "close": 2.555, "volume": 44440.0}, {"date": "2022-04-27", "close": 2.555, "volume": 97478.0}, {"date": "2022-04-28", "close": 2.59, "volume": 21700.0}, {"date": "2022-04-29", "close": 2.555, "volume": 37448.0}, {"date": "2022-05-02", "close": 2.595, "volume": 72310.0}, {"date": "2022-05-03", "close": 2.605, "volume": 108994.0}, {"date": "2022-05-04", "close": 2.67, "volume": 49420.0}, {"date": "2022-05-05", "close": 2.525, "volume": 22350.0}, {"date": "2022-05-06", "close": 2.575, "volume": 19938.0}, {"date": "2022-05-09", "close": 2.375, "volume": 46164.0}, {"date": "2022-05-10", "close": 2.43, "volume": 88950.0}, {"date": "2022-05-11", "close": 2.305, "volume": 35380.0}, {"date": "2022-05-12", "close": 2.225, "volume": 23454.0}, {"date": "2022-05-13", "close": 2.165, "volume": 45886.0}, {"date": "2022-05-16", "close": 2.365, "volume": 83886.0}, {"date": "2022-05-17", "close": 2.6, "volume": 70740.0}, {"date": "2022-05-18", "close": 2.605, "volume": 19518.0}, {"date": "2022-05-19", "close": 2.475, "volume": 32042.0}, {"date": "2022-05-20", "close": 2.305, "volume": 14904.0}, {"date": "2022-05-23", "close": 2.43, "volume": 14602.0}, {"date": "2022-05-24", "close": 2.495, "volume": 20070.0}, {"date": "2022-05-25", "close": 2.505, "volume": 32460.0}, {"date": "2022-05-26", "close": 2.5, "volume": 45102.0}, {"date": "2022-05-27", "close": 2.61, "volume": 20720.0}, {"date": "2022-05-31", "close": 2.56, "volume": 37008.0}, {"date": "2022-06-01", "close": 2.4177, "volume": 14494.0}, {"date": "2022-06-02", "close": 2.505, "volume": 13392.0}, {"date": "2022-06-03", "close": 2.51, "volume": 11278.0}, {"date": "2022-06-06", "close": 2.45, "volume": 27170.0}, {"date": "2022-06-07", "close": 2.45, "volume": 36362.0}, {"date": "2022-06-08", "close": 2.48, "volume": 35178.0}, {"date": "2022-06-09", "close": 2.4475, "volume": 50670.0}, {"date": "2022-06-10", "close": 2.34, "volume": 27252.0}, {"date": "2022-06-13", "close": 2.2151, "volume": 64228.0}, {"date": "2022-06-14", "close": 2.31, "volume": 13476.0}, {"date": "2022-06-15", "close": 2.295, "volume": 28778.0}, {"date": "2022-06-16", "close": 2.265, "volume": 22080.0}, {"date": "2022-06-17", "close": 2.215, "volume": 18260.0}, {"date": "2022-06-21", "close": 2.17, "volume": 21010.0}, {"date": "2022-06-22", "close": 2.13, "volume": 71202.0}, {"date": "2022-06-23", "close": 2.105, "volume": 9480.0}, {"date": "2022-06-24", "close": 2.175, "volume": 48430.0}, {"date": "2022-06-27", "close": 2.19, "volume": 9074.0}, {"date": "2022-06-28", "close": 2.195, "volume": 19156.0}, {"date": "2022-06-29", "close": 2.175, "volume": 10098.0}, {"date": "2022-06-30", "close": 2.165, "volume": 21242.0}, {"date": "2022-07-01", "close": 2.1001, "volume": 22292.0}, {"date": "2022-07-05", "close": 2.13, "volume": 9448.0}, {"date": "2022-07-06", "close": 2.125, "volume": 12722.0}, {"date": "2022-07-07", "close": 2.135, "volume": 13616.0}, {"date": "2022-07-08", "close": 2.17, "volume": 10120.0}, {"date": "2022-07-11", "close": 2.17, "volume": 2456.0}, {"date": "2022-07-12", "close": 2.105, "volume": 8764.0}, {"date": "2022-07-13", "close": 2.17, "volume": 32524.0}, {"date": "2022-07-14", "close": 2.16, "volume": 22794.0}, {"date": "2022-07-15", "close": 2.1737, "volume": 17454.0}, {"date": "2022-07-18", "close": 2.59, "volume": 616996.0}, {"date": "2022-07-19", "close": 2.265, "volume": 534248.0}, {"date": "2022-07-20", "close": 2.21, "volume": 113554.0}, {"date": "2022-07-21", "close": 2.24, "volume": 87968.0}, {"date": "2022-07-22", "close": 2.2125, "volume": 49498.0}, {"date": "2022-07-25", "close": 2.265, "volume": 123724.0}, {"date": "2022-07-26", "close": 2.27, "volume": 82032.0}, {"date": "2022-07-27", "close": 2.3, "volume": 68188.0}, {"date": "2022-07-28", "close": 2.4, "volume": 75928.0}, {"date": "2022-07-29", "close": 2.445, "volume": 33360.0}, {"date": "2022-08-01", "close": 2.365, "volume": 45410.0}, {"date": "2022-08-02", "close": 2.465, "volume": 6246.0}, {"date": "2022-08-03", "close": 2.63, "volume": 197522.0}, {"date": "2022-08-04", "close": 2.585, "volume": 14988.0}, {"date": "2022-08-05", "close": 2.57, "volume": 9222.0}, {"date": "2022-08-08", "close": 2.42, "volume": 13750.0}, {"date": "2022-08-09", "close": 2.39, "volume": 20786.0}, {"date": "2022-08-10", "close": 2.575, "volume": 58318.0}, {"date": "2022-08-11", "close": 2.5382, "volume": 12562.0}, {"date": "2022-08-12", "close": 2.555, "volume": 16510.0}, {"date": "2022-08-15", "close": 2.65, "volume": 30452.0}, {"date": "2022-08-16", "close": 2.64, "volume": 8318.0}, {"date": "2022-08-17", "close": 2.63, "volume": 9242.0}, {"date": "2022-08-18", "close": 2.65, "volume": 25796.0}, {"date": "2022-08-19", "close": 2.6, "volume": 3362.0}, {"date": "2022-08-22", "close": 2.435, "volume": 9428.0}, {"date": "2022-08-23", "close": 2.37, "volume": 4706.0}, {"date": "2022-08-24", "close": 2.405, "volume": 16284.0}, {"date": "2022-08-25", "close": 2.42, "volume": 8344.0}, {"date": "2022-08-26", "close": 2.585, "volume": 186638.0}, {"date": "2022-08-29", "close": 2.49, "volume": 14824.0}, {"date": "2022-08-30", "close": 2.315, "volume": 8110.0}, {"date": "2022-08-31", "close": 2.295, "volume": 27864.0}, {"date": "2022-09-01", "close": 2.275, "volume": 52268.0}, {"date": "2022-09-02", "close": 2.255, "volume": 10940.0}, {"date": "2022-09-06", "close": 2.1818, "volume": 17514.0}, {"date": "2022-09-07", "close": 2.135, "volume": 42230.0}, {"date": "2022-09-08", "close": 2.145, "volume": 8616.0}, {"date": "2022-09-09", "close": 2.1528, "volume": 7368.0}, {"date": "2022-09-12", "close": 2.16, "volume": 7110.0}, {"date": "2022-09-13", "close": 2.165, "volume": 12962.0}, {"date": "2022-09-14", "close": 2.125, "volume": 17552.0}, {"date": "2022-09-15", "close": 2.115, "volume": 45452.0}, {"date": "2022-09-16", "close": 2.155, "volume": 18244.0}, {"date": "2022-09-19", "close": 2.075, "volume": 16562.0}, {"date": "2022-09-20", "close": 2.04, "volume": 20982.0}, {"date": "2022-09-21", "close": 2.03, "volume": 4392.0}, {"date": "2022-09-22", "close": 2.04, "volume": 11206.0}, {"date": "2022-09-23", "close": 2.44, "volume": 304590.0}, {"date": "2022-09-26", "close": 2.3679, "volume": 52558.0}, {"date": "2022-09-27", "close": 2.38, "volume": 51530.0}, {"date": "2022-09-28", "close": 2.38, "volume": 57736.0}, {"date": "2022-09-29", "close": 2.425, "volume": 6272.0}, {"date": "2022-09-30", "close": 2.32, "volume": 12756.0}, {"date": "2022-10-03", "close": 2.45, "volume": 3544.0}, {"date": "2022-10-04", "close": 2.54, "volume": 41610.0}, {"date": "2022-10-05", "close": 2.575, "volume": 13400.0}, {"date": "2022-10-06", "close": 2.56, "volume": 8382.0}, {"date": "2022-10-07", "close": 2.485, "volume": 14390.0}, {"date": "2022-10-10", "close": 2.415, "volume": 3764.0}, {"date": "2022-10-11", "close": 2.41, "volume": 11418.0}, {"date": "2022-10-12", "close": 2.465, "volume": 3750.0}, {"date": "2022-10-13", "close": 2.42, "volume": 7312.0}, {"date": "2022-10-14", "close": 2.3319, "volume": 8128.0}, {"date": "2022-10-17", "close": 2.395, "volume": 2618.0}, {"date": "2022-10-18", "close": 2.47, "volume": 7946.0}, {"date": "2022-10-19", "close": 2.4, "volume": 19488.0}, {"date": "2022-10-20", "close": 2.45, "volume": 9424.0}, {"date": "2022-10-21", "close": 2.5, "volume": 10512.0}, {"date": "2022-10-24", "close": 2.525, "volume": 35324.0}, {"date": "2022-10-25", "close": 2.455, "volume": 18594.0}, {"date": "2022-10-26", "close": 2.4993, "volume": 5764.0}, {"date": "2022-10-27", "close": 2.475, "volume": 2726.0}, {"date": "2022-10-28", "close": 2.4852, "volume": 18696.0}, {"date": "2022-10-31", "close": 2.43, "volume": 5410.0}, {"date": "2022-11-01", "close": 2.45, "volume": 1758.0}, {"date": "2022-11-02", "close": 2.44, "volume": 6678.0}, {"date": "2022-11-03", "close": 2.3691, "volume": 71434.0}, {"date": "2022-11-04", "close": 2.395, "volume": 29728.0}, {"date": "2022-11-07", "close": 2.37, "volume": 17900.0}, {"date": "2022-11-08", "close": 2.355, "volume": 5102.0}, {"date": "2022-11-09", "close": 2.315, "volume": 25746.0}, {"date": "2022-11-10", "close": 2.4525, "volume": 77462.0}, {"date": "2022-11-11", "close": 2.445, "volume": 57104.0}, {"date": "2022-11-14", "close": 2.565, "volume": 17910.0}, {"date": "2022-11-15", "close": 2.49, "volume": 16826.0}, {"date": "2022-11-16", "close": 2.39, "volume": 12114.0}, {"date": "2022-11-17", "close": 2.5, "volume": 15206.0}, {"date": "2022-11-18", "close": 2.485, "volume": 5674.0}, {"date": "2022-11-21", "close": 2.475, "volume": 4192.0}, {"date": "2022-11-22", "close": 2.5438, "volume": 6706.0}, {"date": "2022-11-23", "close": 2.6, "volume": 25282.0}, {"date": "2022-11-25", "close": 2.5907, "volume": 2202.0}, {"date": "2022-11-28", "close": 2.495, "volume": 11504.0}, {"date": "2022-11-29", "close": 2.48, "volume": 7672.0}, {"date": "2022-11-30", "close": 2.46, "volume": 8824.0}, {"date": "2022-12-01", "close": 2.52, "volume": 10240.0}, {"date": "2022-12-02", "close": 2.6, "volume": 68046.0}, {"date": "2022-12-05", "close": 2.495, "volume": 16552.0}, {"date": "2022-12-06", "close": 2.3665, "volume": 48974.0}, {"date": "2022-12-07", "close": 2.395, "volume": 4710.0}, {"date": "2022-12-08", "close": 2.3715, "volume": 8178.0}, {"date": "2022-12-09", "close": 2.4, "volume": 4450.0}, {"date": "2022-12-12", "close": 2.52, "volume": 55666.0}, {"date": "2022-12-13", "close": 2.445, "volume": 8416.0}, {"date": "2022-12-14", "close": 2.39, "volume": 7400.0}, {"date": "2022-12-15", "close": 2.34, "volume": 24632.0}, {"date": "2022-12-16", "close": 2.415, "volume": 8306.0}, {"date": "2022-12-19", "close": 2.3, "volume": 12458.0}, {"date": "2022-12-20", "close": 2.3, "volume": 10586.0}, {"date": "2022-12-21", "close": 2.29, "volume": 13370.0}, {"date": "2022-12-22", "close": 2.405, "volume": 2316.0}, {"date": "2022-12-23", "close": 2.2906, "volume": 26212.0}, {"date": "2022-12-27", "close": 2.18, "volume": 54542.0}, {"date": "2022-12-28", "close": 2.175, "volume": 25582.0}, {"date": "2022-12-29", "close": 2.335, "volume": 25540.0}, {"date": "2022-12-30", "close": 2.25, "volume": 19848.0}, {"date": "2023-01-03", "close": 2.175, "volume": 2724.0}, {"date": "2023-01-04", "close": 2.2175, "volume": 3982.0}, {"date": "2023-01-05", "close": 2.24, "volume": 4302.0}, {"date": "2023-01-06", "close": 2.255, "volume": 6380.0}, {"date": "2023-01-09", "close": 2.2407, "volume": 5970.0}, {"date": "2023-01-10", "close": 2.3139, "volume": 27624.0}, {"date": "2023-01-11", "close": 2.28, "volume": 5226.0}, {"date": "2023-01-12", "close": 2.28, "volume": 14174.0}, {"date": "2023-01-13", "close": 2.325, "volume": 1586.0}, {"date": "2023-01-17", "close": 2.285, "volume": 14858.0}, {"date": "2023-01-18", "close": 2.24, "volume": 12082.0}, {"date": "2023-01-19", "close": 2.345, "volume": 26382.0}, {"date": "2023-01-20", "close": 2.34, "volume": 3326.0}, {"date": "2023-01-23", "close": 2.41, "volume": 19812.0}, {"date": "2023-01-24", "close": 2.39, "volume": 10650.0}, {"date": "2023-01-25", "close": 2.365, "volume": 12380.0}, {"date": "2023-01-26", "close": 2.4, "volume": 13754.0}, {"date": "2023-01-27", "close": 2.5, "volume": 45714.0}, {"date": "2023-01-30", "close": 2.57, "volume": 4956.0}, {"date": "2023-01-31", "close": 2.575, "volume": 26728.0}, {"date": "2023-02-01", "close": 2.575, "volume": 9372.0}, {"date": "2023-02-02", "close": 2.625, "volume": 9974.0}, {"date": "2023-02-03", "close": 2.61, "volume": 4694.0}, {"date": "2023-02-06", "close": 2.62, "volume": 10490.0}, {"date": "2023-02-07", "close": 2.54, "volume": 672.0}, {"date": "2023-02-08", "close": 2.55, "volume": 11612.0}, {"date": "2023-02-09", "close": 2.4766, "volume": 7668.0}, {"date": "2023-02-10", "close": 2.27, "volume": 122786.0}, {"date": "2023-02-13", "close": 2.2575, "volume": 21456.0}, {"date": "2023-02-14", "close": 2.2592, "volume": 6622.0}, {"date": "2023-02-15", "close": 2.24, "volume": 32178.0}, {"date": "2023-02-16", "close": 2.25, "volume": 4354.0}, {"date": "2023-02-17", "close": 2.215, "volume": 3416.0}, {"date": "2023-02-21", "close": 2.205, "volume": 7138.0}, {"date": "2023-02-22", "close": 2.2191, "volume": 13210.0}, {"date": "2023-02-23", "close": 2.26, "volume": 2958.0}, {"date": "2023-02-24", "close": 2.2598, "volume": 5832.0}, {"date": "2023-02-27", "close": 2.255, "volume": 15452.0}, {"date": "2023-02-28", "close": 2.25, "volume": 6456.0}, {"date": "2023-03-01", "close": 2.225, "volume": 2432.0}, {"date": "2023-03-02", "close": 2.205, "volume": 36828.0}, {"date": "2023-03-03", "close": 2.2885, "volume": 12280.0}, {"date": "2023-03-06", "close": 2.3307, "volume": 8498.0}, {"date": "2023-03-07", "close": 2.4139, "volume": 14958.0}, {"date": "2023-03-08", "close": 2.345, "volume": 5080.0}, {"date": "2023-03-09", "close": 2.275, "volume": 2336.0}, {"date": "2023-03-10", "close": 2.26, "volume": 4276.0}, {"date": "2023-03-13", "close": 2.305, "volume": 6510.0}, {"date": "2023-03-14", "close": 2.21, "volume": 5204.0}, {"date": "2023-03-15", "close": 2.3, "volume": 24676.0}, {"date": "2023-03-16", "close": 2.275, "volume": 27448.0}, {"date": "2023-03-17", "close": 2.37, "volume": 32720.0}, {"date": "2023-03-20", "close": 2.275, "volume": 34018.0}, {"date": "2023-03-21", "close": 2.2849, "volume": 22252.0}, {"date": "2023-03-22", "close": 2.29, "volume": 12846.0}, {"date": "2023-03-23", "close": 2.295, "volume": 9472.0}, {"date": "2023-03-24", "close": 2.305, "volume": 4534.0}, {"date": "2023-03-27", "close": 2.305, "volume": 4196.0}, {"date": "2023-03-28", "close": 2.37, "volume": 6686.0}, {"date": "2023-03-29", "close": 2.295, "volume": 5038.0}, {"date": "2023-03-30", "close": 2.2608, "volume": 7772.0}, {"date": "2023-03-31", "close": 2.35, "volume": 8578.0}, {"date": "2023-04-03", "close": 2.3425, "volume": 1824.0}, {"date": "2023-04-04", "close": 2.37, "volume": 8804.0}, {"date": "2023-04-05", "close": 2.355, "volume": 14572.0}, {"date": "2023-04-06", "close": 2.325, "volume": 3218.0}, {"date": "2023-04-10", "close": 2.2825, "volume": 4874.0}, {"date": "2023-04-11", "close": 2.26, "volume": 21352.0}, {"date": "2023-04-12", "close": 2.25, "volume": 2508.0}, {"date": "2023-04-13", "close": 2.275, "volume": 8032.0}, {"date": "2023-04-14", "close": 2.255, "volume": 6538.0}, {"date": "2023-04-17", "close": 2.2995, "volume": 9274.0}, {"date": "2023-04-18", "close": 2.285, "volume": 4412.0}, {"date": "2023-04-19", "close": 2.225, "volume": 1528.0}, {"date": "2023-04-20", "close": 2.225, "volume": 2712.0}, {"date": "2023-04-21", "close": 2.25, "volume": 13408.0}, {"date": "2023-04-24", "close": 2.245, "volume": 2628.0}, {"date": "2023-04-25", "close": 2.15, "volume": 21800.0}, {"date": "2023-04-26", "close": 2.1486, "volume": 4702.0}, {"date": "2023-04-27", "close": 2.18, "volume": 17680.0}, {"date": "2023-04-28", "close": 2.17, "volume": 13556.0}, {"date": "2023-05-01", "close": 2.14, "volume": 6682.0}, {"date": "2023-05-02", "close": 2.1575, "volume": 3626.0}, {"date": "2023-05-03", "close": 2.15, "volume": 6194.0}, {"date": "2023-05-04", "close": 2.15, "volume": 18476.0}, {"date": "2023-05-05", "close": 2.18, "volume": 6438.0}, {"date": "2023-05-08", "close": 2.1525, "volume": 4236.0}, {"date": "2023-05-09", "close": 2.185, "volume": 8140.0}, {"date": "2023-05-10", "close": 2.13, "volume": 4502.0}, {"date": "2023-05-11", "close": 2.1525, "volume": 1996.0}, {"date": "2023-05-12", "close": 2.1869, "volume": 10568.0}, {"date": "2023-05-15", "close": 2.17, "volume": 14438.0}, {"date": "2023-05-16", "close": 2.155, "volume": 6612.0}, {"date": "2023-05-17", "close": 2.155, "volume": 6268.0}, {"date": "2023-05-18", "close": 2.21, "volume": 27024.0}, {"date": "2023-05-19", "close": 2.235, "volume": 10312.0}, {"date": "2023-05-22", "close": 2.24, "volume": 19238.0}, {"date": "2023-05-23", "close": 2.28, "volume": 2442.0}, {"date": "2023-05-24", "close": 2.24, "volume": 1526.0}, {"date": "2023-05-25", "close": 2.3125, "volume": 44106.0}, {"date": "2023-05-26", "close": 2.395, "volume": 64468.0}, {"date": "2023-05-30", "close": 2.4775, "volume": 21126.0}, {"date": "2023-05-31", "close": 2.485, "volume": 5112.0}, {"date": "2023-06-01", "close": 2.4725, "volume": 18826.0}, {"date": "2023-06-02", "close": 2.41, "volume": 11428.0}, {"date": "2023-06-05", "close": 2.32, "volume": 9958.0}, {"date": "2023-06-06", "close": 2.415, "volume": 7060.0}, {"date": "2023-06-07", "close": 2.42, "volume": 6152.0}, {"date": "2023-06-08", "close": 2.48, "volume": 15944.0}, {"date": "2023-06-09", "close": 2.42, "volume": 4968.0}, {"date": "2023-06-12", "close": 2.4772, "volume": 22324.0}, {"date": "2023-06-13", "close": 2.505, "volume": 6700.0}, {"date": "2023-06-14", "close": 2.49, "volume": 18608.0}, {"date": "2023-06-15", "close": 2.46, "volume": 15560.0}, {"date": "2023-06-16", "close": 2.49, "volume": 4514.0}, {"date": "2023-06-20", "close": 2.53, "volume": 11296.0}, {"date": "2023-06-21", "close": 2.53, "volume": 4632.0}, {"date": "2023-06-22", "close": 2.395, "volume": 36950.0}, {"date": "2023-06-23", "close": 2.405, "volume": 2014.0}, {"date": "2023-06-26", "close": 2.405, "volume": 3602.0}, {"date": "2023-06-27", "close": 2.48, "volume": 1806.0}, {"date": "2023-06-28", "close": 2.41, "volume": 9148.0}, {"date": "2023-06-29", "close": 2.485, "volume": 6980.0}, {"date": "2023-06-30", "close": 2.405, "volume": 2210.0}, {"date": "2023-07-03", "close": 2.4051, "volume": 5870.0}, {"date": "2023-07-05", "close": 2.405, "volume": 7290.0}, {"date": "2023-07-06", "close": 2.405, "volume": 5314.0}, {"date": "2023-07-07", "close": 2.405, "volume": 6290.0}, {"date": "2023-07-10", "close": 2.385, "volume": 8868.0}, {"date": "2023-07-11", "close": 2.4391, "volume": 13966.0}, {"date": "2023-07-12", "close": 2.44, "volume": 4094.0}, {"date": "2023-07-13", "close": 2.4158, "volume": 4376.0}, {"date": "2023-07-14", "close": 2.425, "volume": 21084.0}, {"date": "2023-07-17", "close": 2.46, "volume": 5538.0}, {"date": "2023-07-18", "close": 2.575, "volume": 38384.0}, {"date": "2023-07-19", "close": 2.6, "volume": 3288.0}, {"date": "2023-07-20", "close": 2.545, "volume": 6132.0}, {"date": "2023-07-21", "close": 2.53, "volume": 9806.0}, {"date": "2023-07-24", "close": 2.7999, "volume": 98710.0}, {"date": "2023-07-25", "close": 2.745, "volume": 32252.0}, {"date": "2023-07-26", "close": 2.695, "volume": 12388.0}, {"date": "2023-07-27", "close": 2.63, "volume": 8372.0}, {"date": "2023-07-28", "close": 2.7, "volume": 28516.0}, {"date": "2023-07-31", "close": 2.85, "volume": 36946.0}, {"date": "2023-08-01", "close": 2.865, "volume": 14592.0}, {"date": "2023-08-02", "close": 2.86, "volume": 15790.0}, {"date": "2023-08-03", "close": 3.135, "volume": 76124.0}, {"date": "2023-08-04", "close": 3.175, "volume": 36630.0}, {"date": "2023-08-07", "close": 3.365, "volume": 52752.0}, {"date": "2023-08-08", "close": 3.25, "volume": 55070.0}, {"date": "2023-08-09", "close": 3.1672, "volume": 14654.0}, {"date": "2023-08-10", "close": 3.1799, "volume": 21898.0}, {"date": "2023-08-11", "close": 3.195, "volume": 10824.0}, {"date": "2023-08-14", "close": 3.1441, "volume": 22768.0}, {"date": "2023-08-15", "close": 3.115, "volume": 16686.0}, {"date": "2023-08-16", "close": 3.17, "volume": 11096.0}, {"date": "2023-08-17", "close": 3.1375, "volume": 14378.0}, {"date": "2023-08-18", "close": 3.145, "volume": 1096.0}, {"date": "2023-08-21", "close": 3.255, "volume": 17584.0}, {"date": "2023-08-22", "close": 3.165, "volume": 6980.0}, {"date": "2023-08-23", "close": 3.205, "volume": 11764.0}, {"date": "2023-08-24", "close": 3.19, "volume": 7420.0}, {"date": "2023-08-25", "close": 3.125, "volume": 4520.0}, {"date": "2023-08-28", "close": 3.325, "volume": 63390.0}, {"date": "2023-08-29", "close": 3.42, "volume": 46816.0}, {"date": "2023-08-30", "close": 3.4, "volume": 28582.0}, {"date": "2023-08-31", "close": 3.4499, "volume": 18868.0}, {"date": "2023-09-01", "close": 3.375, "volume": 13658.0}, {"date": "2023-09-05", "close": 3.38, "volume": 22912.0}, {"date": "2023-09-06", "close": 3.425, "volume": 4926.0}, {"date": "2023-09-07", "close": 3.3577, "volume": 20488.0}, {"date": "2023-09-08", "close": 3.28, "volume": 5164.0}, {"date": "2023-09-11", "close": 3.105, "volume": 24374.0}, {"date": "2023-09-12", "close": 3.105, "volume": 3858.0}, {"date": "2023-09-13", "close": 3.08, "volume": 6966.0}, {"date": "2023-09-14", "close": 3.075, "volume": 9892.0}, {"date": "2023-09-15", "close": 3.0, "volume": 42702.0}, {"date": "2023-09-18", "close": 2.885, "volume": 32670.0}, {"date": "2023-09-19", "close": 3.03, "volume": 74076.0}, {"date": "2023-09-20", "close": 3.3649, "volume": 384758.0}, {"date": "2023-09-21", "close": 3.55, "volume": 303752.0}, {"date": "2023-09-22", "close": 3.695, "volume": 135674.0}, {"date": "2023-09-25", "close": 4.07, "volume": 263310.0}, {"date": "2023-09-26", "close": 4.1, "volume": 187054.0}, {"date": "2023-09-27", "close": 3.145, "volume": 613792.0}, {"date": "2023-09-28", "close": 3.42, "volume": 218014.0}, {"date": "2023-09-29", "close": 3.5, "volume": 97612.0}, {"date": "2023-10-02", "close": 3.65, "volume": 116826.0}, {"date": "2023-10-03", "close": 3.675, "volume": 114108.0}, {"date": "2023-10-04", "close": 3.8, "volume": 103548.0}, {"date": "2023-10-05", "close": 3.7, "volume": 69462.0}, {"date": "2023-10-06", "close": 3.825, "volume": 91560.0}, {"date": "2023-10-09", "close": 4.0, "volume": 44536.0}, {"date": "2023-10-10", "close": 3.75, "volume": 86926.0}, {"date": "2023-10-11", "close": 3.67, "volume": 32930.0}, {"date": "2023-10-12", "close": 3.555, "volume": 88480.0}, {"date": "2023-10-13", "close": 3.41, "volume": 28136.0}, {"date": "2023-10-16", "close": 3.52, "volume": 45488.0}, {"date": "2023-10-17", "close": 3.565, "volume": 30332.0}, {"date": "2023-10-18", "close": 3.51, "volume": 38174.0}, {"date": "2023-10-19", "close": 3.055, "volume": 120218.0}, {"date": "2023-10-20", "close": 3.22, "volume": 102452.0}, {"date": "2023-10-23", "close": 3.2975, "volume": 42562.0}, {"date": "2023-10-24", "close": 3.495, "volume": 122226.0}, {"date": "2023-10-25", "close": 3.435, "volume": 48772.0}, {"date": "2023-10-26", "close": 3.445, "volume": 14258.0}, {"date": "2023-10-27", "close": 3.435, "volume": 36618.0}, {"date": "2023-10-30", "close": 3.48, "volume": 22524.0}, {"date": "2023-10-31", "close": 3.405, "volume": 8328.0}, {"date": "2023-11-01", "close": 3.225, "volume": 13726.0}, {"date": "2023-11-02", "close": 3.21, "volume": 36988.0}, {"date": "2023-11-03", "close": 3.225, "volume": 21200.0}, {"date": "2023-11-06", "close": 2.995, "volume": 121616.0}, {"date": "2023-11-07", "close": 2.785, "volume": 45688.0}, {"date": "2023-11-08", "close": 2.83, "volume": 49700.0}, {"date": "2023-11-09", "close": 3.005, "volume": 13408.0}, {"date": "2023-11-10", "close": 3.11, "volume": 15774.0}, {"date": "2023-11-13", "close": 2.9314, "volume": 60062.0}, {"date": "2023-11-14", "close": 3.05, "volume": 15702.0}, {"date": "2023-11-15", "close": 3.03, "volume": 31788.0}, {"date": "2023-11-16", "close": 3.445, "volume": 76970.0}, {"date": "2023-11-17", "close": 2.675, "volume": 634410.0}, {"date": "2023-11-20", "close": 2.61, "volume": 263230.0}, {"date": "2023-11-21", "close": 2.555, "volume": 90158.0}, {"date": "2023-11-22", "close": 2.525, "volume": 57388.0}, {"date": "2023-11-24", "close": 2.535, "volume": 39978.0}, {"date": "2023-11-27", "close": 2.45, "volume": 150350.0}, {"date": "2023-11-28", "close": 2.505, "volume": 41828.0}, {"date": "2023-11-29", "close": 2.465, "volume": 24358.0}, {"date": "2023-11-30", "close": 2.445, "volume": 21172.0}, {"date": "2023-12-01", "close": 2.55, "volume": 104000.0}, {"date": "2023-12-04", "close": 2.45, "volume": 24018.0}, {"date": "2023-12-05", "close": 2.475, "volume": 12862.0}, {"date": "2023-12-06", "close": 2.515, "volume": 18608.0}, {"date": "2023-12-07", "close": 2.465, "volume": 28116.0}, {"date": "2023-12-08", "close": 2.44, "volume": 14268.0}, {"date": "2023-12-11", "close": 2.455, "volume": 57868.0}, {"date": "2023-12-12", "close": 2.45, "volume": 18454.0}, {"date": "2023-12-13", "close": 2.45, "volume": 61756.0}, {"date": "2023-12-14", "close": 2.5, "volume": 31546.0}, {"date": "2023-12-15", "close": 2.425, "volume": 18252.0}, {"date": "2023-12-18", "close": 2.38, "volume": 25444.0}, {"date": "2023-12-19", "close": 2.43, "volume": 8806.0}, {"date": "2023-12-20", "close": 2.425, "volume": 31346.0}, {"date": "2023-12-21", "close": 2.435, "volume": 37000.0}, {"date": "2023-12-22", "close": 2.4779, "volume": 19898.0}, {"date": "2023-12-26", "close": 2.545, "volume": 19264.0}, {"date": "2023-12-27", "close": 2.495, "volume": 12930.0}, {"date": "2023-12-28", "close": 2.57, "volume": 17218.0}, {"date": "2023-12-29", "close": 2.535, "volume": 20190.0}, {"date": "2024-01-02", "close": 2.5309, "volume": 2494.0}, {"date": "2024-01-03", "close": 2.525, "volume": 13876.0}, {"date": "2024-01-04", "close": 2.5, "volume": 22168.0}, {"date": "2024-01-05", "close": 2.5454, "volume": 4244.0}, {"date": "2024-01-08", "close": 2.505, "volume": 7518.0}, {"date": "2024-01-09", "close": 2.5, "volume": 12612.0}, {"date": "2024-01-10", "close": 2.52, "volume": 4524.0}, {"date": "2024-01-11", "close": 2.495, "volume": 4120.0}, {"date": "2024-01-12", "close": 2.49, "volume": 15706.0}, {"date": "2024-01-16", "close": 2.515, "volume": 12216.0}, {"date": "2024-01-17", "close": 2.495, "volume": 4830.0}, {"date": "2024-01-18", "close": 2.49, "volume": 10042.0}, {"date": "2024-01-19", "close": 2.4754, "volume": 33984.0}, {"date": "2024-01-22", "close": 2.495, "volume": 3468.0}, {"date": "2024-01-23", "close": 2.51, "volume": 12030.0}, {"date": "2024-01-24", "close": 2.535, "volume": 2664.0}, {"date": "2024-01-25", "close": 2.56, "volume": 9810.0}, {"date": "2024-01-26", "close": 2.5188, "volume": 13708.0}, {"date": "2024-01-29", "close": 2.49, "volume": 548.0}, {"date": "2024-01-30", "close": 2.525, "volume": 7714.0}, {"date": "2024-01-31", "close": 2.505, "volume": 2918.0}, {"date": "2024-02-01", "close": 2.5608, "volume": 5436.0}, {"date": "2024-02-02", "close": 2.57, "volume": 4356.0}, {"date": "2024-02-05", "close": 2.52, "volume": 5720.0}, {"date": "2024-02-06", "close": 2.525, "volume": 19782.0}, {"date": "2024-02-07", "close": 2.525, "volume": 2072.0}, {"date": "2024-02-08", "close": 2.53, "volume": 7150.0}, {"date": "2024-02-09", "close": 2.545, "volume": 6460.0}, {"date": "2024-02-12", "close": 2.875, "volume": 58612.0}, {"date": "2024-02-13", "close": 2.875, "volume": 7746.0}, {"date": "2024-02-14", "close": 2.9, "volume": 18692.0}, {"date": "2024-02-15", "close": 2.8625, "volume": 30782.0}, {"date": "2024-02-16", "close": 2.9134, "volume": 20296.0}, {"date": "2024-02-20", "close": 2.9, "volume": 9316.0}, {"date": "2024-02-21", "close": 2.817, "volume": 2676.0}, {"date": "2024-02-22", "close": 2.895, "volume": 7984.0}, {"date": "2024-02-23", "close": 2.895, "volume": null}, {"date": "2024-02-26", "close": 2.895, "volume": 5856.0}, {"date": "2024-02-27", "close": 2.8794, "volume": 14548.0}, {"date": "2024-02-28", "close": 2.8708, "volume": 2676.0}, {"date": "2024-02-29", "close": 2.925, "volume": 16388.0}, {"date": "2024-03-01", "close": 2.945, "volume": 2590.0}, {"date": "2024-03-04", "close": 2.8956, "volume": 3718.0}, {"date": "2024-03-05", "close": 2.85, "volume": 3920.0}, {"date": "2024-03-06", "close": 2.8732, "volume": 13822.0}, {"date": "2024-03-07", "close": 2.775, "volume": 2488.0}, {"date": "2024-03-08", "close": 2.835, "volume": 13650.0}, {"date": "2024-03-11", "close": 2.905, "volume": 39740.0}, {"date": "2024-03-12", "close": 2.93, "volume": 3110.0}, {"date": "2024-03-13", "close": 2.915, "volume": 5596.0}, {"date": "2024-03-14", "close": 3.1238, "volume": 15150.0}, {"date": "2024-03-15", "close": 3.295, "volume": 36096.0}, {"date": "2024-03-18", "close": 3.135, "volume": 17114.0}, {"date": "2024-03-19", "close": 3.015, "volume": 14022.0}, {"date": "2024-03-20", "close": 3.185, "volume": 4156.0}, {"date": "2024-03-21", "close": 3.0975, "volume": 30504.0}, {"date": "2024-03-22", "close": 3.1, "volume": 3930.0}, {"date": "2024-03-25", "close": 3.145, "volume": 6416.0}, {"date": "2024-03-26", "close": 3.185, "volume": 2092.0}, {"date": "2024-03-27", "close": 3.165, "volume": 7308.0}, {"date": "2024-03-28", "close": 3.18, "volume": 10162.0}, {"date": "2024-04-01", "close": 3.195, "volume": 12694.0}, {"date": "2024-04-02", "close": 3.285, "volume": 2556.0}, {"date": "2024-04-03", "close": 3.3449, "volume": 14166.0}, {"date": "2024-04-04", "close": 3.265, "volume": 5834.0}, {"date": "2024-04-05", "close": 3.335, "volume": 4838.0}, {"date": "2024-04-08", "close": 3.275, "volume": 9198.0}, {"date": "2024-04-09", "close": 3.355, "volume": 13174.0}, {"date": "2024-04-10", "close": 3.345, "volume": 20160.0}, {"date": "2024-04-11", "close": 3.285, "volume": 3988.0}, {"date": "2024-04-12", "close": 3.21, "volume": 1000.0}, {"date": "2024-04-15", "close": 3.175, "volume": 13732.0}, {"date": "2024-04-16", "close": 3.18, "volume": 21218.0}, {"date": "2024-04-17", "close": 3.15, "volume": 17002.0}, {"date": "2024-04-18", "close": 3.165, "volume": 13800.0}, {"date": "2024-04-19", "close": 3.17, "volume": 10772.0}, {"date": "2024-04-22", "close": 3.165, "volume": 20020.0}, {"date": "2024-04-23", "close": 3.1751, "volume": 1496.0}, {"date": "2024-04-24", "close": 3.22, "volume": 3930.0}, {"date": "2024-04-25", "close": 3.2401, "volume": 12318.0}, {"date": "2024-04-26", "close": 3.325, "volume": 5210.0}, {"date": "2024-04-29", "close": 3.2156, "volume": 7948.0}, {"date": "2024-04-30", "close": 3.1, "volume": 14828.0}, {"date": "2024-05-01", "close": 3.1, "volume": 6090.0}, {"date": "2024-05-02", "close": 3.1535, "volume": 4534.0}, {"date": "2024-05-03", "close": 3.175, "volume": 69738.0}, {"date": "2024-05-06", "close": 3.125, "volume": 13620.0}, {"date": "2024-05-07", "close": 3.1, "volume": 7596.0}, {"date": "2024-05-08", "close": 3.295, "volume": 10098.0}, {"date": "2024-05-09", "close": 3.3505, "volume": 18090.0}, {"date": "2024-05-10", "close": 3.4, "volume": 7532.0}, {"date": "2024-05-13", "close": 3.15, "volume": 17638.0}, {"date": "2024-05-14", "close": 3.0, "volume": 43244.0}, {"date": "2024-05-15", "close": 3.145, "volume": 8900.0}, {"date": "2024-05-16", "close": 3.235, "volume": 6066.0}, {"date": "2024-05-17", "close": 3.275, "volume": 13446.0}, {"date": "2024-05-20", "close": 3.3, "volume": 21350.0}, {"date": "2024-05-21", "close": 3.375, "volume": 6272.0}, {"date": "2024-05-22", "close": 3.375, "volume": null}, {"date": "2024-05-23", "close": 3.3251, "volume": 7404.0}, {"date": "2024-05-24", "close": 3.329, "volume": 1358.0}, {"date": "2024-05-28", "close": 3.1596, "volume": 10918.0}, {"date": "2024-05-29", "close": 3.11, "volume": 6970.0}, {"date": "2024-05-30", "close": 3.2075, "volume": 11072.0}, {"date": "2024-05-31", "close": 3.18, "volume": 10140.0}, {"date": "2024-06-03", "close": 3.26, "volume": 9244.0}, {"date": "2024-06-04", "close": 3.32, "volume": 15596.0}, {"date": "2024-06-05", "close": 3.37, "volume": 1194.0}, {"date": "2024-06-06", "close": 3.235, "volume": 13832.0}, {"date": "2024-06-07", "close": 3.2711, "volume": 8756.0}, {"date": "2024-06-10", "close": 3.06, "volume": 83008.0}, {"date": "2024-06-11", "close": 3.115, "volume": 7166.0}, {"date": "2024-06-12", "close": 3.115, "volume": 3210.0}, {"date": "2024-06-13", "close": 3.1225, "volume": 4682.0}, {"date": "2024-06-14", "close": 3.1399, "volume": 4408.0}, {"date": "2024-06-17", "close": 3.125, "volume": 10024.0}, {"date": "2024-06-18", "close": 3.075, "volume": 33756.0}, {"date": "2024-06-20", "close": 3.065, "volume": 15988.0}, {"date": "2024-06-21", "close": 3.09, "volume": 14206.0}, {"date": "2024-06-24", "close": 3.025, "volume": 8360.0}, {"date": "2024-06-25", "close": 3.0875, "volume": 1914.0}, {"date": "2024-06-26", "close": 3.155, "volume": 4838.0}, {"date": "2024-06-27", "close": 3.135, "volume": 2362.0}, {"date": "2024-06-28", "close": 3.0449, "volume": 1368.0}, {"date": "2024-07-01", "close": 3.025, "volume": 2492.0}, {"date": "2024-07-02", "close": 3.025, "volume": 1360.0}, {"date": "2024-07-03", "close": 3.13, "volume": 4012.0}, {"date": "2024-07-05", "close": 3.105, "volume": 4120.0}, {"date": "2024-07-08", "close": 3.045, "volume": 3020.0}, {"date": "2024-07-09", "close": 3.11, "volume": 17126.0}, {"date": "2024-07-10", "close": 3.07, "volume": 9938.0}, {"date": "2024-07-11", "close": 2.92, "volume": 13658.0}, {"date": "2024-07-12", "close": 3.11, "volume": 6000.0}, {"date": "2024-07-15", "close": 3.01, "volume": 18734.0}, {"date": "2024-07-16", "close": 3.04, "volume": 13960.0}, {"date": "2024-07-17", "close": 3.03, "volume": 9282.0}, {"date": "2024-07-18", "close": 2.94, "volume": 876.0}, {"date": "2024-07-19", "close": 2.94, "volume": null}, {"date": "2024-07-22", "close": 3.04, "volume": 1836.0}, {"date": "2024-07-23", "close": 3.009, "volume": 894.0}, {"date": "2024-07-24", "close": 3.005, "volume": 2900.0}, {"date": "2024-07-25", "close": 2.8917, "volume": 8048.0}, {"date": "2024-07-26", "close": 2.885, "volume": 15550.0}, {"date": "2024-07-29", "close": 2.7, "volume": 24688.0}, {"date": "2024-07-30", "close": 2.785, "volume": 12122.0}, {"date": "2024-07-31", "close": 2.759, "volume": 8936.0}, {"date": "2024-08-01", "close": 2.76, "volume": 6268.0}, {"date": "2024-08-02", "close": 2.8693, "volume": 5410.0}, {"date": "2024-08-05", "close": 2.745, "volume": 14942.0}, {"date": "2024-08-06", "close": 2.85, "volume": 17144.0}, {"date": "2024-08-07", "close": 2.815, "volume": 1936.0}, {"date": "2024-08-08", "close": 2.725, "volume": 6346.0}, {"date": "2024-08-09", "close": 2.7, "volume": 8020.0}, {"date": "2024-08-12", "close": 2.645, "volume": 3216.0}, {"date": "2024-08-13", "close": 2.7, "volume": 4266.0}, {"date": "2024-08-14", "close": 2.625, "volume": 1884.0}, {"date": "2024-08-15", "close": 2.75, "volume": 3342.0}, {"date": "2024-08-16", "close": 2.7375, "volume": 2794.0}, {"date": "2024-08-19", "close": 2.775, "volume": 1554.0}, {"date": "2024-08-20", "close": 2.8449, "volume": 6634.0}, {"date": "2024-08-21", "close": 2.6812, "volume": 6608.0}, {"date": "2024-08-22", "close": 2.65, "volume": 16802.0}, {"date": "2024-08-23", "close": 2.82, "volume": 3602.0}, {"date": "2024-08-26", "close": 2.7725, "volume": 2584.0}, {"date": "2024-08-27", "close": 2.77, "volume": 1112.0}, {"date": "2024-08-28", "close": 2.8449, "volume": 30810.0}, {"date": "2024-08-29", "close": 2.86, "volume": 10434.0}, {"date": "2024-08-30", "close": 2.92, "volume": 10040.0}, {"date": "2024-09-03", "close": 2.75, "volume": 9260.0}, {"date": "2024-09-04", "close": 2.8175, "volume": 580.0}, {"date": "2024-09-05", "close": 2.835, "volume": 1646.0}, {"date": "2024-09-06", "close": 2.835, "volume": null}, {"date": "2024-09-09", "close": 2.835, "volume": null}, {"date": "2024-09-10", "close": 2.7754, "volume": 3476.0}, {"date": "2024-09-11", "close": 2.88, "volume": 13166.0}, {"date": "2024-09-12", "close": 2.85, "volume": 6062.0}, {"date": "2024-09-13", "close": 2.8, "volume": 4598.0}, {"date": "2024-09-16", "close": 2.8, "volume": null}, {"date": "2024-09-17", "close": 2.75, "volume": 3026.0}, {"date": "2024-09-18", "close": 2.655, "volume": 17212.0}, {"date": "2024-09-19", "close": 2.72, "volume": 4294.0}, {"date": "2024-09-20", "close": 2.67, "volume": 18502.0}, {"date": "2024-09-23", "close": 2.6963, "volume": 10336.0}, {"date": "2024-09-24", "close": 2.725, "volume": 4682.0}, {"date": "2024-09-25", "close": 2.7251, "volume": 13314.0}, {"date": "2024-09-26", "close": 2.71, "volume": 13124.0}, {"date": "2024-09-27", "close": 2.795, "volume": 15472.0}, {"date": "2024-09-30", "close": 2.77, "volume": 53018.0}, {"date": "2024-10-01", "close": 2.8375, "volume": 19812.0}, {"date": "2024-10-02", "close": 3.135, "volume": 53994.0}, {"date": "2024-10-03", "close": 3.13, "volume": 41008.0}, {"date": "2024-10-04", "close": 3.0051, "volume": 22410.0}, {"date": "2024-10-07", "close": 3.085, "volume": 55430.0}, {"date": "2024-10-08", "close": 3.135, "volume": 66112.0}, {"date": "2024-10-09", "close": 3.185, "volume": 11148.0}, {"date": "2024-10-10", "close": 3.316, "volume": 17000.0}, {"date": "2024-10-11", "close": 3.3028, "volume": 22434.0}, {"date": "2024-10-14", "close": 3.43, "volume": 59372.0}, {"date": "2024-10-15", "close": 3.61, "volume": 124088.0}, {"date": "2024-10-16", "close": 3.695, "volume": 91596.0}, {"date": "2024-10-17", "close": 3.79, "volume": 52020.0}, {"date": "2024-10-18", "close": 3.7042, "volume": 14632.0}, {"date": "2024-10-21", "close": 3.46, "volume": 13804.0}, {"date": "2024-10-22", "close": 3.38, "volume": 36080.0}, {"date": "2024-10-23", "close": 3.305, "volume": 30014.0}, {"date": "2024-10-24", "close": 3.4354, "volume": 6592.0}, {"date": "2024-10-25", "close": 3.4, "volume": 23058.0}, {"date": "2024-10-28", "close": 3.145, "volume": 31988.0}, {"date": "2024-10-29", "close": 3.1325, "volume": 9000.0}, {"date": "2024-10-30", "close": 3.005, "volume": 26252.0}, {"date": "2024-10-31", "close": 3.06, "volume": 23832.0}, {"date": "2024-11-01", "close": 2.985, "volume": 11006.0}, {"date": "2024-11-04", "close": 3.2545, "volume": 31814.0}, {"date": "2024-11-05", "close": 3.44, "volume": 23464.0}, {"date": "2024-11-06", "close": 3.3375, "volume": 15698.0}, {"date": "2024-11-07", "close": 3.3609, "volume": 9588.0}, {"date": "2024-11-08", "close": 3.59, "volume": 45616.0}, {"date": "2024-11-11", "close": 3.415, "volume": 28530.0}, {"date": "2024-11-12", "close": 3.3, "volume": 29846.0}, {"date": "2024-11-13", "close": 3.3841, "volume": 11702.0}, {"date": "2024-11-14", "close": 3.385, "volume": 12246.0}, {"date": "2024-11-15", "close": 3.405, "volume": 36186.0}, {"date": "2024-11-18", "close": 3.325, "volume": 15352.0}, {"date": "2024-11-19", "close": 3.33, "volume": 10802.0}, {"date": "2024-11-20", "close": 3.445, "volume": 24704.0}, {"date": "2024-11-21", "close": 3.595, "volume": 45690.0}, {"date": "2024-11-22", "close": 3.44, "volume": 16840.0}, {"date": "2024-11-25", "close": 3.43, "volume": 14918.0}, {"date": "2024-11-26", "close": 3.435, "volume": 10526.0}, {"date": "2024-11-27", "close": 3.42, "volume": 4398.0}, {"date": "2024-11-29", "close": 3.45, "volume": 3882.0}, {"date": "2024-12-02", "close": 3.455, "volume": 41914.0}, {"date": "2024-12-03", "close": 3.41, "volume": 5500.0}, {"date": "2024-12-04", "close": 3.41, "volume": 9130.0}, {"date": "2024-12-05", "close": 3.265, "volume": 15434.0}, {"date": "2024-12-06", "close": 3.415, "volume": 29426.0}, {"date": "2024-12-09", "close": 3.335, "volume": 10024.0}, {"date": "2024-12-10", "close": 3.29, "volume": 15648.0}, {"date": "2024-12-11", "close": 3.275, "volume": 15288.0}, {"date": "2024-12-12", "close": 3.325, "volume": 5140.0}, {"date": "2024-12-13", "close": 3.285, "volume": 23936.0}, {"date": "2024-12-16", "close": 3.175, "volume": 8192.0}, {"date": "2024-12-17", "close": 3.125, "volume": 18852.0}, {"date": "2024-12-18", "close": 3.015, "volume": 9020.0}, {"date": "2024-12-19", "close": 3.0, "volume": 10928.0}, {"date": "2024-12-20", "close": 3.095, "volume": 25754.0}, {"date": "2024-12-23", "close": 3.15, "volume": 7400.0}, {"date": "2024-12-24", "close": 3.105, "volume": 9074.0}, {"date": "2024-12-26", "close": 3.0701, "volume": 10264.0}, {"date": "2024-12-27", "close": 2.955, "volume": 22550.0}, {"date": "2024-12-30", "close": 2.9, "volume": 39006.0}, {"date": "2024-12-31", "close": 2.905, "volume": 18962.0}, {"date": "2025-01-02", "close": 2.9297, "volume": 3166.0}, {"date": "2025-01-03", "close": 3.071, "volume": 23142.0}, {"date": "2025-01-06", "close": 2.9992, "volume": 28662.0}, {"date": "2025-01-07", "close": 2.965, "volume": 45752.0}, {"date": "2025-01-08", "close": 3.005, "volume": 8346.0}, {"date": "2025-01-10", "close": 2.9451, "volume": 20972.0}, {"date": "2025-01-13", "close": 2.96, "volume": 11128.0}, {"date": "2025-01-14", "close": 2.98, "volume": 22588.0}, {"date": "2025-01-15", "close": 3.01, "volume": 7874.0}, {"date": "2025-01-16", "close": 3.0, "volume": 7438.0}, {"date": "2025-01-17", "close": 2.925, "volume": 7774.0}, {"date": "2025-01-21", "close": 2.91, "volume": 16496.0}, {"date": "2025-01-22", "close": 2.94, "volume": 45444.0}, {"date": "2025-01-23", "close": 2.985, "volume": 15218.0}, {"date": "2025-01-24", "close": 3.02, "volume": 27668.0}, {"date": "2025-01-27", "close": 3.02, "volume": 30038.0}, {"date": "2025-01-28", "close": 2.9675, "volume": 68514.0}, {"date": "2025-01-29", "close": 3.08, "volume": 10248.0}, {"date": "2025-01-30", "close": 3.07, "volume": 1508.0}, {"date": "2025-01-31", "close": 3.025, "volume": 5778.0}, {"date": "2025-02-03", "close": 3.075, "volume": 3402.0}, {"date": "2025-02-04", "close": 3.055, "volume": 10602.0}, {"date": "2025-02-05", "close": 3.12, "volume": 1922.0}, {"date": "2025-02-06", "close": 3.12, "volume": null}, {"date": "2025-02-07", "close": 3.075, "volume": 1198.0}, {"date": "2025-02-10", "close": 3.0, "volume": 1112.0}, {"date": "2025-02-11", "close": 3.0, "volume": 796.0}, {"date": "2025-02-12", "close": 3.09, "volume": 4728.0}, {"date": "2025-02-13", "close": 3.055, "volume": 10926.0}, {"date": "2025-02-14", "close": 2.969, "volume": 3278.0}, {"date": "2025-02-18", "close": 2.9094, "volume": 27742.0}, {"date": "2025-02-19", "close": 2.9, "volume": 14912.0}, {"date": "2025-02-20", "close": 2.925, "volume": 2620.0}, {"date": "2025-02-21", "close": 2.925, "volume": 6550.0}, {"date": "2025-02-24", "close": 2.805, "volume": 6140.0}, {"date": "2025-02-25", "close": 2.99, "volume": 10278.0}, {"date": "2025-02-26", "close": 3.1, "volume": 23144.0}, {"date": "2025-02-27", "close": 3.09, "volume": 25138.0}, {"date": "2025-02-28", "close": 3.11, "volume": 8734.0}, {"date": "2025-03-03", "close": 3.11, "volume": 52236.0}, {"date": "2025-03-04", "close": 3.0, "volume": 12440.0}, {"date": "2025-03-05", "close": 3.01, "volume": 16120.0}, {"date": "2025-03-06", "close": 3.045, "volume": 2124.0}, {"date": "2025-03-07", "close": 3.05, "volume": 6340.0}, {"date": "2025-03-10", "close": 2.93, "volume": 14238.0}, {"date": "2025-03-11", "close": 2.925, "volume": 8930.0}, {"date": "2025-03-12", "close": 3.045, "volume": 2894.0}, {"date": "2025-03-13", "close": 3.0, "volume": 4216.0}, {"date": "2025-03-14", "close": 3.0625, "volume": 7278.0}, {"date": "2025-03-17", "close": 3.12, "volume": 19238.0}, {"date": "2025-03-18", "close": 3.105, "volume": 5054.0}, {"date": "2025-03-19", "close": 3.05, "volume": 32848.0}, {"date": "2025-03-20", "close": 3.15, "volume": 5222.0}, {"date": "2025-03-21", "close": 3.195, "volume": 11638.0}, {"date": "2025-03-24", "close": 3.115, "volume": 9784.0}, {"date": "2025-03-25", "close": 3.105, "volume": 14192.0}, {"date": "2025-03-26", "close": 3.125, "volume": 7344.0}, {"date": "2025-03-27", "close": 3.15, "volume": 6576.0}, {"date": "2025-03-28", "close": 3.0547, "volume": 13970.0}, {"date": "2025-03-31", "close": 2.995, "volume": 5542.0}, {"date": "2025-04-01", "close": 3.035, "volume": 35150.0}, {"date": "2025-04-02", "close": 3.025, "volume": 7442.0}, {"date": "2025-04-03", "close": 3.025, "volume": 34012.0}, {"date": "2025-04-04", "close": 2.935, "volume": 4864.0}, {"date": "2025-04-07", "close": 2.895, "volume": 13628.0}, {"date": "2025-04-08", "close": 2.81, "volume": 12162.0}, {"date": "2025-04-09", "close": 2.77, "volume": 19508.0}, {"date": "2025-04-10", "close": 2.66, "volume": 73208.0}, {"date": "2025-04-11", "close": 2.74, "volume": 101114.0}, {"date": "2025-04-14", "close": 2.605, "volume": 38820.0}, {"date": "2025-04-15", "close": 2.505, "volume": 3310.0}, {"date": "2025-04-16", "close": 2.505, "volume": 4994.0}, {"date": "2025-04-17", "close": 2.545, "volume": 8398.0}, {"date": "2025-04-21", "close": 2.485, "volume": 8468.0}, {"date": "2025-04-22", "close": 2.45, "volume": 9336.0}, {"date": "2025-04-23", "close": 2.55, "volume": 5900.0}, {"date": "2025-04-24", "close": 2.59, "volume": 13688.0}, {"date": "2025-04-25", "close": 2.54, "volume": 12280.0}, {"date": "2025-04-28", "close": 2.498, "volume": 9680.0}, {"date": "2025-04-29", "close": 2.5, "volume": 4296.0}, {"date": "2025-04-30", "close": 2.58, "volume": 1862.0}, {"date": "2025-05-01", "close": 2.505, "volume": 1056.0}, {"date": "2025-05-02", "close": 2.6, "volume": 24022.0}, {"date": "2025-05-05", "close": 2.66, "volume": 31942.0}, {"date": "2025-05-06", "close": 2.645, "volume": 7116.0}, {"date": "2025-05-07", "close": 2.615, "volume": 12216.0}, {"date": "2025-05-08", "close": 2.675, "volume": 2116.0}, {"date": "2025-05-09", "close": 2.7927, "volume": 1194.0}, {"date": "2025-05-12", "close": 2.65, "volume": 14086.0}, {"date": "2025-05-13", "close": 2.4855, "volume": 10518.0}, {"date": "2025-05-14", "close": 2.43, "volume": 14892.0}, {"date": "2025-05-15", "close": 2.555, "volume": 10918.0}, {"date": "2025-05-16", "close": 2.475, "volume": 11094.0}, {"date": "2025-05-19", "close": 2.53, "volume": 2918.0}, {"date": "2025-05-20", "close": 2.6, "volume": 2740.0}, {"date": "2025-05-21", "close": 2.53, "volume": 16118.0}, {"date": "2025-05-22", "close": 2.535, "volume": 29770.0}, {"date": "2025-05-23", "close": 2.5875, "volume": 3708.0}, {"date": "2025-05-27", "close": 2.55, "volume": 11290.0}, {"date": "2025-05-28", "close": 2.525, "volume": 12524.0}, {"date": "2025-05-29", "close": 2.57, "volume": 4844.0}, {"date": "2025-05-30", "close": 2.575, "volume": 2056.0}, {"date": "2025-06-02", "close": 2.505, "volume": 3624.0}, {"date": "2025-06-03", "close": 2.425, "volume": 1492.0}, {"date": "2025-06-04", "close": 2.615, "volume": 4600.0}, {"date": "2025-06-05", "close": 2.5588, "volume": 1820.0}, {"date": "2025-06-06", "close": 2.565, "volume": 55818.0}, {"date": "2025-06-09", "close": 2.575, "volume": 6866.0}, {"date": "2025-06-10", "close": 2.67, "volume": 6374.0}, {"date": "2025-06-11", "close": 2.685, "volume": 5580.0}, {"date": "2025-06-12", "close": 2.5673, "volume": 1766.0}, {"date": "2025-06-13", "close": 2.7125, "volume": 3308.0}, {"date": "2025-06-16", "close": 2.63, "volume": 2338.0}, {"date": "2025-06-17", "close": 2.63, "volume": null}, {"date": "2025-06-18", "close": 2.665, "volume": 8652.0}, {"date": "2025-06-20", "close": 2.66, "volume": 103942.0}, {"date": "2025-06-23", "close": 2.66, "volume": 211138.0}, {"date": "2025-06-24", "close": 2.825, "volume": 78274.0}, {"date": "2025-06-25", "close": 2.63, "volume": 584702.0}, {"date": "2025-06-26", "close": 2.75, "volume": 73732.0}, {"date": "2025-06-27", "close": 2.745, "volume": 21828.0}, {"date": "2025-06-30", "close": 2.71, "volume": 11692.0}, {"date": "2025-07-01", "close": 2.665, "volume": 2502.0}, {"date": "2025-07-02", "close": 2.6, "volume": 13478.0}, {"date": "2025-07-03", "close": 2.605, "volume": 2226.0}, {"date": "2025-07-07", "close": 2.605, "volume": 8922.0}, {"date": "2025-07-08", "close": 2.61, "volume": 8254.0}, {"date": "2025-07-09", "close": 2.65, "volume": 7098.0}, {"date": "2025-07-10", "close": 2.75, "volume": 3860.0}, {"date": "2025-07-11", "close": 2.8, "volume": 4116.0}, {"date": "2025-07-14", "close": 2.7, "volume": 1322.0}, {"date": "2025-07-15", "close": 2.61, "volume": 3694.0}, {"date": "2025-07-16", "close": 2.68, "volume": 19582.0}, {"date": "2025-07-17", "close": 2.89, "volume": 18466.0}, {"date": "2025-07-18", "close": 2.885, "volume": 2402.0}, {"date": "2025-07-21", "close": 2.8114, "volume": 6984.0}, {"date": "2025-07-22", "close": 2.695, "volume": 2938.0}, {"date": "2025-07-23", "close": 2.695, "volume": null}, {"date": "2025-07-24", "close": 2.895, "volume": 3936.0}, {"date": "2025-07-25", "close": 2.695, "volume": 3722.0}, {"date": "2025-07-28", "close": 2.6675, "volume": 10266.0}, {"date": "2025-07-29", "close": 2.6551, "volume": 1844.0}, {"date": "2025-07-30", "close": 2.7, "volume": 4180.0}, {"date": "2025-07-31", "close": 2.72, "volume": 7170.0}, {"date": "2025-08-01", "close": 2.735, "volume": 1094.0}, {"date": "2025-08-04", "close": 2.83, "volume": 4588.0}, {"date": "2025-08-05", "close": 2.855, "volume": 7980.0}, {"date": "2025-08-06", "close": 2.825, "volume": 3076.0}, {"date": "2025-08-07", "close": 2.87, "volume": 22144.0}, {"date": "2025-08-08", "close": 2.775, "volume": 1846.0}, {"date": "2025-08-11", "close": 2.7969, "volume": 4572.0}, {"date": "2025-08-12", "close": 2.795, "volume": 748.0}, {"date": "2025-08-13", "close": 2.785, "volume": 2070.0}, {"date": "2025-08-14", "close": 2.785, "volume": null}, {"date": "2025-08-15", "close": 2.785, "volume": null}, {"date": "2025-08-18", "close": 2.8425, "volume": 1282.0}, {"date": "2025-08-19", "close": 2.635, "volume": 15548.0}, {"date": "2025-08-20", "close": 2.755, "volume": 1954.0}, {"date": "2025-08-21", "close": 2.7625, "volume": 1766.0}, {"date": "2025-08-22", "close": 2.7275, "volume": 1190.0}, {"date": "2025-08-25", "close": 2.6831, "volume": 9420.0}, {"date": "2025-08-26", "close": 2.625, "volume": 26268.0}, {"date": "2025-08-27", "close": 2.65, "volume": 5276.0}, {"date": "2025-08-28", "close": 2.6985, "volume": 666.0}, {"date": "2025-08-29", "close": 2.68, "volume": 688.0}, {"date": "2025-09-02", "close": 2.65, "volume": 706.0}, {"date": "2025-09-03", "close": 2.625, "volume": 4152.0}, {"date": "2025-09-04", "close": 2.75, "volume": 2186.0}, {"date": "2025-09-05", "close": 2.685, "volume": 996.0}, {"date": "2025-09-08", "close": 2.68, "volume": 10446.0}, {"date": "2025-09-09", "close": 2.6625, "volume": 5776.0}, {"date": "2025-09-10", "close": 2.6375, "volume": 9916.0}, {"date": "2025-09-11", "close": 2.625, "volume": 2220.0}, {"date": "2025-09-12", "close": 2.625, "volume": 2678.0}, {"date": "2025-09-15", "close": 2.65, "volume": 9524.0}, {"date": "2025-09-16", "close": 2.7, "volume": 556.0}, {"date": "2025-09-17", "close": 2.565, "volume": 4470.0}, {"date": "2025-09-18", "close": 2.74, "volume": 15258.0}, {"date": "2025-09-19", "close": 2.755, "volume": 6646.0}, {"date": "2025-09-22", "close": 2.855, "volume": 99680.0}, {"date": "2025-09-23", "close": 2.8, "volume": 11374.0}, {"date": "2025-09-24", "close": 2.845, "volume": 6270.0}, {"date": "2025-09-25", "close": 2.825, "volume": 9938.0}, {"date": "2025-09-26", "close": 2.855, "volume": 15096.0}, {"date": "2025-09-29", "close": 2.875, "volume": 20160.0}, {"date": "2025-09-30", "close": 2.965, "volume": 21090.0}, {"date": "2025-10-01", "close": 3.075, "volume": 174710.0}, {"date": "2025-10-02", "close": 2.875, "volume": 17456.0}, {"date": "2025-10-03", "close": 2.95, "volume": 34820.0}, {"date": "2025-10-06", "close": 3.1313, "volume": 176142.0}, {"date": "2025-10-07", "close": 3.14, "volume": 54996.0}, {"date": "2025-10-08", "close": 3.3475, "volume": 132024.0}, {"date": "2025-10-09", "close": 3.43, "volume": 74798.0}, {"date": "2025-10-10", "close": 3.575, "volume": 86104.0}, {"date": "2025-10-13", "close": 3.875, "volume": 124900.0}, {"date": "2025-10-14", "close": 4.07, "volume": 119110.0}, {"date": "2025-10-15", "close": 4.07, "volume": 99920.0}, {"date": "2025-10-16", "close": 3.7, "volume": 103072.0}, {"date": "2025-10-17", "close": 3.5775, "volume": 27308.0}, {"date": "2025-10-20", "close": 3.69, "volume": 20910.0}, {"date": "2025-10-21", "close": 3.72, "volume": 21432.0}, {"date": "2025-10-22", "close": 3.55, "volume": 56598.0}, {"date": "2025-10-23", "close": 3.61, "volume": 35272.0}, {"date": "2025-10-24", "close": 3.605, "volume": 29760.0}, {"date": "2025-10-27", "close": 3.61, "volume": 41844.0}, {"date": "2025-10-28", "close": 3.725, "volume": 31534.0}, {"date": "2025-10-29", "close": 3.84, "volume": 45818.0}, {"date": "2025-10-30", "close": 3.865, "volume": 32200.0}, {"date": "2025-10-31", "close": 3.69, "volume": 31138.0}, {"date": "2025-11-03", "close": 3.595, "volume": 55012.0}, {"date": "2025-11-04", "close": 3.325, "volume": 29642.0}, {"date": "2025-11-05", "close": 3.465, "volume": 21300.0}, {"date": "2025-11-06", "close": 3.35, "volume": 33418.0}, {"date": "2025-11-07", "close": 3.41, "volume": 9870.0}, {"date": "2025-11-10", "close": 3.325, "volume": 12058.0}, {"date": "2025-11-11", "close": 3.34, "volume": 7896.0}, {"date": "2025-11-12", "close": 3.325, "volume": 23060.0}, {"date": "2025-11-13", "close": 3.265, "volume": 29692.0}, {"date": "2025-11-14", "close": 3.375, "volume": 55216.0}, {"date": "2025-11-17", "close": 3.725, "volume": 77346.0}, {"date": "2025-11-18", "close": 3.95, "volume": 94518.0}, {"date": "2025-11-19", "close": 3.845, "volume": 90712.0}, {"date": "2025-11-20", "close": 4.235, "volume": 57236.0}, {"date": "2025-11-21", "close": 4.15, "volume": 45070.0}, {"date": "2025-11-24", "close": 4.355, "volume": 119724.0}, {"date": "2025-11-25", "close": 4.225, "volume": 104142.0}, {"date": "2025-11-26", "close": 4.25, "volume": 29960.0}, {"date": "2025-11-28", "close": 4.2893, "volume": 35510.0}, {"date": "2025-12-01", "close": 4.225, "volume": 19396.0}, {"date": "2025-12-02", "close": 4.2, "volume": 25642.0}, {"date": "2025-12-03", "close": 4.215, "volume": 14152.0}, {"date": "2025-12-04", "close": 4.25, "volume": 16040.0}, {"date": "2025-12-05", "close": 4.36, "volume": 37240.0}, {"date": "2025-12-08", "close": 4.6, "volume": 84118.0}, {"date": "2025-12-09", "close": 4.68, "volume": 30560.0}, {"date": "2025-12-10", "close": 4.85, "volume": 73630.0}, {"date": "2025-12-11", "close": 4.925, "volume": 31968.0}, {"date": "2025-12-12", "close": 4.805, "volume": 46404.0}, {"date": "2025-12-15", "close": 5.115, "volume": 79818.0}, {"date": "2025-12-16", "close": 5.205, "volume": 58170.0}, {"date": "2025-12-17", "close": 5.19, "volume": 44046.0}, {"date": "2025-12-18", "close": 5.035, "volume": 41934.0}, {"date": "2025-12-19", "close": 5.155, "volume": 66654.0}, {"date": "2025-12-22", "close": 6.2, "volume": 237800.0}, {"date": "2025-12-23", "close": 6.35, "volume": 205408.0}, {"date": "2025-12-24", "close": 6.44, "volume": 104306.0}, {"date": "2025-12-26", "close": 6.995, "volume": 208602.0}, {"date": "2025-12-29", "close": 6.97, "volume": 219080.0}, {"date": "2025-12-30", "close": 6.77, "volume": 88496.0}, {"date": "2025-12-31", "close": 6.62, "volume": 101330.0}, {"date": "2026-01-02", "close": 6.225, "volume": 177542.0}, {"date": "2026-01-05", "close": 6.24, "volume": 215930.0}, {"date": "2026-01-06", "close": 6.96, "volume": 295099.0}, {"date": "2026-01-07", "close": 7.49, "volume": 310678.0}, {"date": "2026-01-08", "close": 7.17, "volume": 145558.0}, {"date": "2026-01-09", "close": 7.11, "volume": 129121.0}, {"date": "2026-01-12", "close": 6.93, "volume": 101289.0}, {"date": "2026-01-13", "close": 6.76, "volume": 85507.0}, {"date": "2026-01-14", "close": 6.8, "volume": 31190.0}, {"date": "2026-01-15", "close": 6.46, "volume": 109080.0}, {"date": "2026-01-16", "close": 6.64, "volume": 62669.0}, {"date": "2026-01-20", "close": 6.95, "volume": 92583.0}, {"date": "2026-01-21", "close": 6.85, "volume": 62371.0}, {"date": "2026-01-22", "close": 6.7, "volume": 55239.0}, {"date": "2026-01-23", "close": 6.52, "volume": 41261.0}, {"date": "2026-01-26", "close": 6.42, "volume": 39985.0}, {"date": "2026-01-27", "close": 6.1, "volume": 81325.0}, {"date": "2026-01-28", "close": 6.25, "volume": 29042.0}, {"date": "2026-01-29", "close": 5.97, "volume": 45412.0}, {"date": "2026-01-30", "close": 5.63, "volume": 58820.0}, {"date": "2026-02-02", "close": 5.69, "volume": 83853.0}, {"date": "2026-02-03", "close": 5.54, "volume": 66468.0}, {"date": "2026-02-04", "close": 5.37, "volume": 21767.0}, {"date": "2026-02-05", "close": 5.36, "volume": 49850.0}, {"date": "2026-02-06", "close": 5.22, "volume": 55710.0}, {"date": "2026-02-09", "close": 5.71, "volume": 105810.0}, {"date": "2026-02-10", "close": 5.96, "volume": 64209.0}, {"date": "2026-02-11", "close": 5.93, "volume": 16545.0}, {"date": "2026-02-12", "close": 5.65, "volume": 50933.0}, {"date": "2026-02-13", "close": 5.77, "volume": 53879.0}, {"date": "2026-02-17", "close": 4.91, "volume": 137703.0}, {"date": "2026-02-18", "close": 4.7, "volume": 63744.0}, {"date": "2026-02-19", "close": 4.82, "volume": 12484.0}, {"date": "2026-02-20", "close": 4.6, "volume": 30520.0}, {"date": "2026-02-23", "close": 4.58, "volume": 23342.0}, {"date": "2026-02-24", "close": 4.61, "volume": 28701.0}, {"date": "2026-02-25", "close": 4.99, "volume": 102034.0}, {"date": "2026-02-26", "close": 4.88, "volume": 57570.0}, {"date": "2026-02-27", "close": 4.86, "volume": 22012.0}, {"date": "2026-03-02", "close": 4.71, "volume": 18920.0}, {"date": "2026-03-03", "close": 4.5, "volume": 59972.0}, {"date": "2026-03-04", "close": 4.86, "volume": 55307.0}, {"date": "2026-03-05", "close": 5.22, "volume": 128601.0}, {"date": "2026-03-06", "close": 5.47, "volume": 57982.0}, {"date": "2026-03-09", "close": 5.75, "volume": 57988.0}, {"date": "2026-03-10", "close": 5.74, "volume": 81634.0}, {"date": "2026-03-11", "close": 6.02, "volume": 55983.0}, {"date": "2026-03-12", "close": 6.2, "volume": 43681.0}, {"date": "2026-03-13", "close": 5.9, "volume": 40777.0}, {"date": "2026-03-16", "close": 5.75, "volume": 50909.0}, {"date": "2026-03-17", "close": 6.33, "volume": 194776.0}, {"date": "2026-03-18", "close": 6.2, "volume": 106916.0}, {"date": "2026-03-19", "close": 6.2, "volume": 33942.0}, {"date": "2026-03-20", "close": 5.82, "volume": 85166.0}, {"date": "2026-03-23", "close": 6.06, "volume": 90400.0}, {"date": "2026-03-24", "close": 6.04, "volume": 62986.0}, {"date": "2026-03-25", "close": 6.32, "volume": 20921.0}, {"date": "2026-03-26", "close": 6.11, "volume": 49648.0}, {"date": "2026-03-27", "close": 5.94, "volume": 27165.0}, {"date": "2026-03-30", "close": 5.54, "volume": 50879.0}, {"date": "2026-03-31", "close": 5.78, "volume": 16338.0}, {"date": "2026-04-01", "close": 5.77, "volume": 18383.0}, {"date": "2026-04-02", "close": 5.85, "volume": 47423.0}, {"date": "2026-04-06", "close": 6.02, "volume": 64501.0}, {"date": "2026-04-07", "close": 6.7, "volume": 120113.0}, {"date": "2026-04-08", "close": 6.75, "volume": 93330.0}, {"date": "2026-04-09", "close": 6.89, "volume": 80269.0}, {"date": "2026-04-10", "close": 6.37, "volume": 54341.0}, {"date": "2026-04-13", "close": 6.68, "volume": 69971.0}, {"date": "2026-04-14", "close": 6.98, "volume": 91326.0}, {"date": "2026-04-15", "close": 6.82, "volume": 50867.0}, {"date": "2026-04-16", "close": 7.03, "volume": 47241.0}, {"date": "2026-04-17", "close": 7.05, "volume": 89137.0}, {"date": "2026-04-20", "close": 6.71, "volume": 73442.0}, {"date": "2026-04-21", "close": 7.05, "volume": 66361.0}, {"date": "2026-04-22", "close": 8.26, "volume": 549732.0}, {"date": "2026-04-23", "close": 13.78, "volume": 31452520.0}, {"date": "2026-04-24", "close": 16.52, "volume": 7812091.0}, {"date": "2026-04-27", "close": 14.13, "volume": 2394153.0}, {"date": "2026-04-28", "close": 12.17, "volume": 944207.0}, {"date": "2026-04-29", "close": 11.14, "volume": 1072955.0}, {"date": "2026-04-30", "close": 14.07, "volume": 1093870.0}, {"date": "2026-05-01", "close": 14.06, "volume": 873137.0}, {"date": "2026-05-04", "close": 11.67, "volume": 1045887.0}, {"date": "2026-05-05", "close": 13.45, "volume": 638952.0}, {"date": "2026-05-06", "close": 12.62, "volume": 691909.0}, {"date": "2026-05-07", "close": 11.6, "volume": 575505.0}, {"date": "2026-05-08", "close": 12.33, "volume": 593981.0}, {"date": "2026-05-11", "close": 12.8, "volume": 968939.0}, {"date": "2026-05-12", "close": 11.01, "volume": 749115.0}, {"date": "2026-05-13", "close": 10.74, "volume": 724498.0}, {"date": "2026-05-14", "close": 14.02, "volume": 2388554.0}, {"date": "2026-05-15", "close": 20.05, "volume": 4709649.0}, {"date": "2026-05-18", "close": 15.32, "volume": 3084606.0}, {"date": "2026-05-19", "close": 13.62, "volume": 1501207.0}, {"date": "2026-05-20", "close": 13.08, "volume": 2102138.0}, {"date": "2026-05-21", "close": 13.31, "volume": 1171353.0}, {"date": "2026-05-22", "close": 13.82, "volume": 1031394.0}, {"date": "2026-05-26", "close": 16.62, "volume": 1580147.0}, {"date": "2026-05-27", "close": 14.13, "volume": 1258383.0}, {"date": "2026-05-28", "close": 13.43, "volume": 838154.0}, {"date": "2026-05-29", "close": 12.71, "volume": 812779.0}, {"date": "2026-06-01", "close": 12.2, "volume": 760244.0}, {"date": "2026-06-02", "close": 12.43, "volume": 726418.0}, {"date": "2026-06-03", "close": 11.93, "volume": 587532.0}, {"date": "2026-06-04", "close": 12.67, "volume": 995548.0}, {"date": "2026-06-05", "close": 10.45, "volume": 841229.0}, {"date": "2026-06-08", "close": 10.54, "volume": 472085.0}, {"date": "2026-06-09", "close": 10.01, "volume": 937381.0}, {"date": "2026-06-10", "close": 9.68, "volume": 302216.0}, {"date": "2026-06-11", "close": 10.27, "volume": 484815.0}, {"date": "2026-06-12", "close": 10.98, "volume": 488469.0}, {"date": "2026-06-15", "close": 11.99, "volume": 859347.0}, {"date": "2026-06-16", "close": 12.59, "volume": 1385950.0}, {"date": "2026-06-17", "close": 14.7, "volume": 2318664.0}, {"date": "2026-06-18", "close": 15.83, "volume": 2126923.0}, {"date": "2026-06-22", "close": 14.5, "volume": 1597564.0}, {"date": "2026-06-23", "close": 13.37, "volume": 808708.0}, {"date": "2026-06-24", "close": 12.49, "volume": 568261.0}, {"date": "2026-06-25", "close": 12.07, "volume": 551625.0}, {"date": "2026-06-26", "close": 11.77, "volume": 362842.0}, {"date": "2026-06-29", "close": 11.73, "volume": 598467.0}, {"date": "2026-06-30", "close": 12.32, "volume": 362523.0}, {"date": "2026-07-01", "close": 11.1, "volume": 379804.0}, {"date": "2026-07-02", "close": 10.38, "volume": 582607.0}, {"date": "2026-07-06", "close": 10.07, "volume": 265708.0}, {"date": "2026-07-07", "close": 9.68, "volume": 427388.0}, {"date": "2026-07-08", "close": 10.85, "volume": 424479.0}, {"date": "2026-07-09", "close": 11.03, "volume": 435815.0}, {"date": "2026-07-10", "close": 10.37, "volume": 297977.0}, {"date": "2026-07-13", "close": 9.71, "volume": 258207.0}, {"date": "2026-07-14", "close": 10.26, "volume": 708095.0}, {"date": "2026-07-15", "close": 11.0, "volume": 1730882.0}, {"date": "2026-07-16", "close": 10.45, "volume": 310219.0}, {"date": "2026-07-17", "close": 10.15, "volume": 529225.0}, {"date": "2026-07-20", "close": 9.5, "volume": 444574.0}, {"date": "2026-07-21", "close": 10.37, "volume": 462533.0}, {"date": "2026-07-22", "close": 10.1, "volume": 163176.0}, {"date": "2026-07-23", "close": 9.9, "volume": 176685.0}, {"date": "2026-07-24", "close": 9.23, "volume": 549783.0}, {"date": "2026-07-27", "close": 9.86, "volume": 513411.0}, {"date": "2026-07-28", "close": 9.85, "volume": 507087.0}, {"date": "2026-07-29", "close": 9.1, "volume": 358176.0}, {"date": "2026-07-30", "close": 9.87, "volume": 268353.0}, {"date": "2026-07-31", "close": 9.98, "volume": 309242.0}, {"date": "2026-08-03", "close": 10.15, "volume": 269525.0}, {"date": "2026-08-04", "close": 11.52, "volume": 446634.0}, {"date": "2026-08-05", "close": 10.76, "volume": 248106.0}, {"date": "2026-08-06", "close": 10.79, "volume": 157833.0}, {"date": "2026-08-07", "close": 11.15, "volume": 159331.0}, {"date": "2026-08-10", "close": 10.6, "volume": 131516.0}, {"date": "2026-08-11", "close": 11.18, "volume": 97349.0}, {"date": "2026-08-12", "close": 11.4, "volume": 187485.0}, {"date": "2026-08-13", "close": 11.68, "volume": 322184.0}, {"date": "2026-08-14", "close": 11.46, "volume": 267814.0}, {"date": "2026-08-17", "close": 11.6, "volume": 272112.0}, {"date": "2026-08-18", "close": 11.53, "volume": 236196.0}, {"date": "2026-08-19", "close": 11.32, "volume": 204795.0}, {"date": "2026-08-20", "close": 11.14, "volume": 185778.0}, {"date": "2026-08-21", "close": 11.0, "volume": 159726.0}, {"date": "2026-08-24", "close": 10.09, "volume": 226250.0}, {"date": "2026-08-25", "close": 10.33, "volume": 119386.0}, {"date": "2026-08-26", "close": 10.32, "volume": 118484.0}, {"date": "2026-08-27", "close": 10.48, "volume": 107039.0}, {"date": "2026-08-28", "close": 10.1, "volume": 187859.0}, {"date": "2026-08-31", "close": 10.0, "volume": 97464.0}, {"date": "2026-09-01", "close": 9.86, "volume": 86087.0}, {"date": "2026-09-02", "close": 10.5, "volume": 121714.0}, {"date": "2026-09-03", "close": 10.35, "volume": 101355.0}, {"date": "2026-09-04", "close": 10.51, "volume": 73405.0}, {"date": "2026-09-08", "close": 10.83, "volume": 175469.0}, {"date": "2026-09-09", "close": 10.63, "volume": 144941.0}, {"date": "2026-09-10", "close": 10.03, "volume": 243410.0}, {"date": "2026-09-11", "close": 10.1, "volume": 88826.0}, {"date": "2026-09-14", "close": 9.87, "volume": 124828.0}, {"date": "2026-09-15", "close": 10.25, "volume": 178515.0}, {"date": "2026-09-16", "close": 10.09, "volume": 128155.0}, {"date": "2026-09-17", "close": 11.23, "volume": 257637.0}, {"date": "2026-09-18", "close": 10.97, "volume": 159628.0}, {"date": "2026-09-21", "close": 11.02, "volume": 174021.0}, {"date": "2026-09-22", "close": 11.24, "volume": 212602.0}, {"date": "2026-09-23", "close": 11.45, "volume": 435084.0}, {"date": "2026-09-24", "close": 7.26, "volume": 2877217.0}, {"date": "2026-09-25", "close": 6.215, "volume": 1572266.0}, {"date": "2026-09-28", "close": 6.42, "volume": 794185.0}, {"date": "2026-09-29", "close": 6.62, "volume": 409001.0}, {"date": "2026-09-30", "close": 6.5, "volume": 270434.0}, {"date": "2026-10-01", "close": 6.23, "volume": 378419.0}, {"date": "2026-10-02", "close": 6.16, "volume": 232365.0}, {"date": "2026-10-05", "close": 6.14, "volume": 185529.0}, {"date": "2026-10-06", "close": 6.11, "volume": 163345.0}, {"date": "2026-10-07", "close": 5.86, "volume": 304907.0}, {"date": "2026-10-08", "close": 5.66, "volume": 182949.0}], "refreshing": true}