{"ticker": "VGL", "overview": {"name": "Vista Group International Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "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": "VGL", "has_prices": true, "as_of": "2026-09-07", "last": 2.19, "prev_close": 2.23, "change": -0.040000000000000036, "change_pct": -0.01793721973094172, "session_volume": 3614.0, "vwap_5": 2.2449564541213065, "vwap_20": 2.2595796462542364, "vwap_60": 2.0541158831474062, "vwap_250": 1.8938627375311774, "high_52w": 2.45, "low_52w": 1.36, "avg_volume_20": 14029.85, "sessions": 400, "market_cap": {"value": 531220916.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159130", "src": "ASX", "ticker": "VGL", "cik": "", "company": "Vista Group International Limited", "company_raw": "Vista Group International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159130", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "ASX-03158011", "src": "ASX", "ticker": "VGL", "cik": "", "company": "Vista Group International Limited", "company_raw": "Vista Group International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158011", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "ASXSH-03153952", "src": "ASX", "ticker": "VGL", "cik": "", "company": "Vista Group International Limited", "company_raw": "Vista Group International Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FIL Limited and its entities listed in Annexure A (\"FIL\") is selling down VGL \u2014 9.62% to 8.48%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153952", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "ASX-03141179", "src": "ASX", "ticker": "VGL", "cik": "", "company": "Vista Group International Limited", "company_raw": "Vista Group International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141179", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65739}, {"id": "ASX-03129716", "src": "ASX", "ticker": "VGL", "cik": "", "company": "Vista Group International Limited", "company_raw": "Vista Group International Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129716", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.62, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153952-3A705108", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-26", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/vgl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Vista Group appoints Rob Hamilton as Independent Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155515-3A705371"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155071-3A705305"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153952-3A705108"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "CG Tech Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153296-3A704994"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "NZX Tech Investor Day Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145744-3A703578"}], "performance": {"ticker": "VGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-08-11", "close": 1.098135, "volume": 10900.0}, {"date": "2014-08-14", "close": 1.14588, "volume": 2138.0}, {"date": "2014-08-20", "close": 1.1602035, "volume": 762.0}, {"date": "2014-08-22", "close": 1.14588, "volume": 15179.0}, {"date": "2014-08-25", "close": 1.1029095, "volume": 56550.0}, {"date": "2014-08-26", "close": 1.1029095, "volume": 10472.0}, {"date": "2014-08-28", "close": 1.088586, "volume": 1875.0}, {"date": "2014-08-29", "close": 1.088586, "volume": 442.0}, {"date": "2014-09-01", "close": 1.1124585, "volume": 17845.0}, {"date": "2014-09-02", "close": 1.1124585, "volume": 3892.0}, {"date": "2014-09-03", "close": 1.1029095, "volume": 6283.0}, {"date": "2014-09-04", "close": 1.14588, "volume": 8378.0}, {"date": "2014-09-09", "close": 1.155429, "volume": 440.0}, {"date": "2014-09-16", "close": 1.155429, "volume": 813285.0}, {"date": "2014-09-17", "close": 1.1602035, "volume": 653.0}, {"date": "2014-10-01", "close": 1.3129875, "volume": 6283.0}, {"date": "2014-10-09", "close": 1.33686, "volume": 10472.0}, {"date": "2014-10-14", "close": 1.33686, "volume": 2.0}, {"date": "2014-10-16", "close": 1.298664, "volume": 51396.0}, {"date": "2014-10-21", "close": 1.3225365, "volume": 23.0}, {"date": "2014-10-30", "close": 1.346409, "volume": 21.0}, {"date": "2014-11-10", "close": 1.499193, "volume": 321500.0}, {"date": "2014-11-12", "close": 1.594683, "volume": 104723.0}, {"date": "2014-11-13", "close": 1.594683, "volume": 87967.0}, {"date": "2014-11-19", "close": 1.546938, "volume": 1384023.0}, {"date": "2014-12-01", "close": 1.566036, "volume": 1194.0}, {"date": "2014-12-03", "close": 1.613781, "volume": 63184.0}, {"date": "2014-12-04", "close": 1.566036, "volume": 461.0}, {"date": "2015-01-05", "close": 1.5899085, "volume": 1504.0}, {"date": "2015-01-27", "close": 1.6281045, "volume": 157.0}, {"date": "2015-01-28", "close": 1.7331435, "volume": 8933.0}, {"date": "2015-01-29", "close": 1.671075, "volume": 2817.0}, {"date": "2015-01-30", "close": 1.7426925, "volume": 1047.0}, {"date": "2015-02-03", "close": 1.7426925, "volume": 1054.0}, {"date": "2015-02-04", "close": 1.7426925, "volume": 482.0}, {"date": "2015-02-05", "close": 1.7426925, "volume": 10937.0}, {"date": "2015-02-12", "close": 1.81431, "volume": 155.0}, {"date": "2015-02-25", "close": 1.776114, "volume": 924.0}, {"date": "2015-02-26", "close": 1.957545, "volume": 128809.0}, {"date": "2015-02-27", "close": 2.081682, "volume": 1948.0}, {"date": "2015-03-04", "close": 1.9909665, "volume": 5379.0}, {"date": "2015-03-05", "close": 1.9909665, "volume": 21793.0}, {"date": "2015-03-27", "close": 1.9527705, "volume": 498.0}, {"date": "2015-03-31", "close": 1.957545, "volume": 419.0}, {"date": "2015-04-15", "close": 1.957545, "volume": 471.0}, {"date": "2015-04-30", "close": 2.1723975, "volume": 1047.0}, {"date": "2015-05-12", "close": 2.244015, "volume": 3665.0}, {"date": "2015-05-13", "close": 2.244015, "volume": 272803.0}, {"date": "2015-05-14", "close": 2.1723975, "volume": 23039.0}, {"date": "2015-05-15", "close": 2.177172, "volume": 3205.0}, {"date": "2015-05-27", "close": 2.1437505, "volume": 120452.0}, {"date": "2015-05-28", "close": 2.1723975, "volume": 238297.0}, {"date": "2015-05-29", "close": 2.177172, "volume": 57667.0}, {"date": "2015-07-02", "close": 2.177172, "volume": 852.0}, {"date": "2015-07-14", "close": 2.1342015, "volume": 155.0}, {"date": "2015-07-24", "close": 2.434995, "volume": 4189.0}, {"date": "2015-07-28", "close": 2.434995, "volume": 4189.0}, {"date": "2015-08-07", "close": 2.57823, "volume": 197.0}, {"date": "2015-08-20", "close": 2.625975, "volume": 1426.0}, {"date": "2015-08-25", "close": 2.38725, "volume": 30508.0}, {"date": "2015-08-28", "close": 2.38725, "volume": 3561.0}, {"date": "2015-09-01", "close": 2.339505, "volume": 1956.0}, {"date": "2015-09-03", "close": 2.24640225, "volume": 4356.0}, {"date": "2015-09-17", "close": 2.158074, "volume": 3397.0}, {"date": "2015-10-07", "close": 2.186721, "volume": 2115.0}, {"date": "2015-10-08", "close": 2.186721, "volume": 524.0}, {"date": "2015-10-12", "close": 2.10078, "volume": 5437.0}, {"date": "2015-10-20", "close": 2.2678875, "volume": 268.0}, {"date": "2015-10-28", "close": 2.2678875, "volume": 2094.0}, {"date": "2015-10-29", "close": 2.349054, "volume": 46078.0}, {"date": "2015-11-04", "close": 2.3633775, "volume": 5753.0}, {"date": "2015-11-06", "close": 2.3538285, "volume": 603.0}, {"date": "2015-12-02", "close": 2.5543575, "volume": 852.0}, {"date": "2015-12-04", "close": 2.559132, "volume": 1058.0}, {"date": "2015-12-14", "close": 2.625975, "volume": 957.0}, {"date": "2015-12-15", "close": 2.625975, "volume": 300.0}, {"date": "2015-12-17", "close": 2.625975, "volume": 2094.0}, {"date": "2016-01-28", "close": 2.38725, "volume": 209.0}, {"date": "2016-02-17", "close": 2.5066125, "volume": 1948.0}, {"date": "2016-03-02", "close": 2.48274, "volume": 1990.0}, {"date": "2016-03-21", "close": 2.339505, "volume": 4189.0}, {"date": "2016-03-23", "close": 2.339505, "volume": 2105.0}, {"date": "2016-04-07", "close": 2.272662, "volume": 51733.0}, {"date": "2016-04-08", "close": 2.244015, "volume": 14661.0}, {"date": "2016-04-11", "close": 2.3060835, "volume": 16965.0}, {"date": "2016-04-12", "close": 2.3156325, "volume": 12238.0}, {"date": "2016-04-13", "close": 2.3156325, "volume": 104380.0}, {"date": "2016-04-15", "close": 2.339505, "volume": 20943.0}, {"date": "2016-04-18", "close": 2.339505, "volume": 42159.0}, {"date": "2016-05-04", "close": 2.29176, "volume": 2955.0}, {"date": "2016-05-12", "close": 2.5066125, "volume": 1990.0}, {"date": "2016-05-17", "close": 2.6975925, "volume": 30370.0}, {"date": "2016-05-19", "close": 2.6498475, "volume": 75780.0}, {"date": "2016-05-20", "close": 2.6307495, "volume": 945.0}, {"date": "2016-05-23", "close": 2.645073, "volume": 2639.0}, {"date": "2016-05-24", "close": 2.645073, "volume": 20945.0}, {"date": "2016-05-25", "close": 2.721465, "volume": 4283.0}, {"date": "2016-05-30", "close": 2.778759, "volume": 838.0}, {"date": "2016-06-01", "close": 2.7739845, "volume": 5984.0}, {"date": "2016-06-03", "close": 2.76921, "volume": 1703.0}, {"date": "2016-06-08", "close": 2.6975925, "volume": 670.0}, {"date": "2016-06-22", "close": 2.67372, "volume": 2.0}, {"date": "2016-06-23", "close": 2.625975, "volume": 2.0}, {"date": "2016-06-24", "close": 2.625975, "volume": 4187.0}, {"date": "2016-07-06", "close": 2.6498475, "volume": 316.0}, {"date": "2016-07-14", "close": 2.6498475, "volume": 6283.0}, {"date": "2016-07-18", "close": 2.6975925, "volume": 2094.0}, {"date": "2016-07-21", "close": 2.76921, "volume": 1047.0}, {"date": "2016-07-25", "close": 2.8408275, "volume": 74301.0}, {"date": "2016-07-26", "close": 2.8408275, "volume": 670.0}, {"date": "2016-07-27", "close": 2.778759, "volume": 7817.0}, {"date": "2016-07-28", "close": 2.883798, "volume": 1606.0}, {"date": "2016-07-29", "close": 2.816955, "volume": 7218.0}, {"date": "2016-08-01", "close": 2.8647, "volume": 3029.0}, {"date": "2016-08-02", "close": 2.9840625, "volume": 4189.0}, {"date": "2016-08-03", "close": 2.8647, "volume": 71871.0}, {"date": "2016-08-04", "close": 2.816955, "volume": 3929.0}, {"date": "2016-08-08", "close": 2.7930825, "volume": 1089.0}, {"date": "2016-08-09", "close": 2.76921, "volume": 2993.0}, {"date": "2016-08-10", "close": 2.76921, "volume": 122526.0}, {"date": "2016-08-16", "close": 2.7930825, "volume": 10472.0}, {"date": "2016-08-17", "close": 2.8408275, "volume": 197577.0}, {"date": "2016-08-22", "close": 2.9840625, "volume": 6300.0}, {"date": "2016-08-23", "close": 3.007935, "volume": 228.0}, {"date": "2016-08-24", "close": 3.103425, "volume": 168.0}, {"date": "2016-08-30", "close": 3.0318075, "volume": 8.0}, {"date": "2016-08-31", "close": 3.103425, "volume": 2.0}, {"date": "2016-09-01", "close": 2.8217295, "volume": 40.0}, {"date": "2016-09-02", "close": 2.8647, "volume": 848.0}, {"date": "2016-09-05", "close": 3.007935, "volume": 168.0}, {"date": "2016-09-06", "close": 3.05568, "volume": 733.0}, {"date": "2016-09-12", "close": 3.103425, "volume": 10453.0}, {"date": "2016-09-13", "close": 3.05568, "volume": 3403.0}, {"date": "2016-09-14", "close": 3.103425, "volume": 40.0}, {"date": "2016-09-15", "close": 3.103425, "volume": 1148.0}, {"date": "2016-09-19", "close": 3.05568, "volume": 387.0}, {"date": "2016-09-22", "close": 2.96019, "volume": 752.0}, {"date": "2016-09-27", "close": 2.96019, "volume": 2622.0}, {"date": "2016-10-06", "close": 2.8885725, "volume": 1697.0}, {"date": "2016-10-07", "close": 2.8885725, "volume": 2767.0}, {"date": "2016-10-10", "close": 2.8408275, "volume": 943.0}, {"date": "2016-10-11", "close": 2.8408275, "volume": 4097.0}, {"date": "2016-10-17", "close": 2.8408275, "volume": 9404.0}, {"date": "2016-10-20", "close": 2.76921, "volume": 3613.0}, {"date": "2016-10-24", "close": 2.8408275, "volume": 4.0}, {"date": "2016-10-26", "close": 2.731014, "volume": 29.0}, {"date": "2016-10-28", "close": 2.731014, "volume": 419.0}, {"date": "2016-11-01", "close": 2.731014, "volume": 1299.0}, {"date": "2016-11-02", "close": 2.625975, "volume": 1309.0}, {"date": "2016-11-03", "close": 2.625975, "volume": 991.0}, {"date": "2016-11-04", "close": 2.625975, "volume": 2151.0}, {"date": "2016-11-15", "close": 2.625975, "volume": 165.0}, {"date": "2016-11-30", "close": 2.816955, "volume": 1768.0}, {"date": "2016-12-06", "close": 2.7357885, "volume": 2381.0}, {"date": "2016-12-07", "close": 2.7262395, "volume": 7308.0}, {"date": "2016-12-09", "close": 2.67372, "volume": 21952.0}, {"date": "2016-12-15", "close": 2.61403875, "volume": 8143.0}, {"date": "2016-12-19", "close": 2.616426, "volume": 3565.0}, {"date": "2016-12-22", "close": 2.597328, "volume": 2457.0}, {"date": "2016-12-28", "close": 2.549583, "volume": 1948.0}, {"date": "2016-12-30", "close": 2.4588675, "volume": 13.0}, {"date": "2017-01-04", "close": 2.473191, "volume": 710.0}, {"date": "2017-01-05", "close": 2.4875145, "volume": 12491.0}, {"date": "2017-01-17", "close": 2.57823, "volume": 4189.0}, {"date": "2017-01-24", "close": 2.454093, "volume": 18752.0}, {"date": "2017-02-02", "close": 2.4588675, "volume": 419.0}, {"date": "2017-02-08", "close": 2.5830045, "volume": 12724.0}, {"date": "2017-02-09", "close": 2.6498475, "volume": 463.0}, {"date": "2017-02-17", "close": 2.4588675, "volume": 2608.0}, {"date": "2017-02-23", "close": 2.4588675, "volume": 1759.0}, {"date": "2017-02-24", "close": 2.4588675, "volume": 1617.0}, {"date": "2017-02-28", "close": 2.434995, "volume": 38479.0}, {"date": "2017-03-01", "close": 2.434995, "volume": 199.0}, {"date": "2017-03-07", "close": 2.434995, "volume": 109.0}, {"date": "2017-03-09", "close": 2.434995, "volume": 34016.0}, {"date": "2017-03-15", "close": 2.38725, "volume": 473.0}, {"date": "2017-03-16", "close": 2.434995, "volume": 473.0}, {"date": "2017-03-28", "close": 2.434995, "volume": 155.0}, {"date": "2017-03-29", "close": 2.501838, "volume": 42040.0}, {"date": "2017-03-30", "close": 2.501838, "volume": 1902.0}, {"date": "2017-03-31", "close": 2.530485, "volume": 5496.0}, {"date": "2017-04-05", "close": 2.57823, "volume": 6283.0}, {"date": "2017-05-03", "close": 2.57823, "volume": 6283.0}, {"date": "2017-05-04", "close": 2.625975, "volume": 4013.0}, {"date": "2017-05-05", "close": 2.6593965, "volume": 4524.0}, {"date": "2017-05-08", "close": 2.6975925, "volume": 21165.0}, {"date": "2017-05-09", "close": 2.6975925, "volume": 5236.0}, {"date": "2017-05-12", "close": 2.6498475, "volume": 42.0}, {"date": "2017-05-22", "close": 2.6975925, "volume": 503.0}, {"date": "2017-05-26", "close": 2.721465, "volume": 1837.0}, {"date": "2017-06-05", "close": 2.76921, "volume": 775.0}, {"date": "2017-06-13", "close": 2.721465, "volume": 7199.0}, {"date": "2017-06-16", "close": 2.721465, "volume": 2094.0}, {"date": "2017-06-19", "close": 2.721465, "volume": 6524.0}, {"date": "2017-06-22", "close": 2.7453375, "volume": 607.0}, {"date": "2017-06-29", "close": 2.721465, "volume": 42352.0}, {"date": "2017-07-07", "close": 2.7930825, "volume": 174.0}, {"date": "2017-07-11", "close": 2.7930825, "volume": 733.0}, {"date": "2017-07-13", "close": 2.6498475, "volume": 297.0}, {"date": "2017-07-18", "close": 2.67372, "volume": 733.0}, {"date": "2017-08-07", "close": 2.6880435, "volume": 6459.0}, {"date": "2017-08-08", "close": 2.6880435, "volume": 147.0}, {"date": "2017-08-11", "close": 2.6498475, "volume": 138.0}, {"date": "2017-08-14", "close": 2.683269, "volume": 4264.0}, {"date": "2017-08-24", "close": 2.6880435, "volume": 3282.0}, {"date": "2017-08-30", "close": 2.5543575, "volume": 142.0}, {"date": "2017-08-31", "close": 2.5543575, "volume": 1374.0}, {"date": "2017-09-06", "close": 2.5066125, "volume": 777.0}, {"date": "2017-09-07", "close": 2.520936, "volume": 262.0}, {"date": "2017-09-11", "close": 2.4684165, "volume": 2721.0}, {"date": "2017-09-12", "close": 2.454093, "volume": 191.0}, {"date": "2017-09-14", "close": 2.415897, "volume": 13078.0}, {"date": "2017-09-15", "close": 2.4206715, "volume": 2.0}, {"date": "2017-09-19", "close": 2.434995, "volume": 11725.0}, {"date": "2017-09-20", "close": 2.434995, "volume": 2254.0}, {"date": "2017-09-21", "close": 2.530485, "volume": 76391.0}, {"date": "2017-09-22", "close": 2.530485, "volume": 102352.0}, {"date": "2017-09-25", "close": 2.625975, "volume": 31991.0}, {"date": "2017-09-26", "close": 2.5543575, "volume": 48847.0}, {"date": "2017-09-27", "close": 2.57106825, "volume": 19024.0}, {"date": "2017-09-28", "close": 2.559132, "volume": 31088.0}, {"date": "2017-09-29", "close": 2.568681, "volume": 5341.0}, {"date": "2017-10-02", "close": 2.559132, "volume": 25448.0}, {"date": "2017-10-03", "close": 2.559132, "volume": 603.0}, {"date": "2017-10-04", "close": 2.540034, "volume": 41290.0}, {"date": "2017-10-05", "close": 2.5352595, "volume": 15116.0}, {"date": "2017-10-06", "close": 2.5448085, "volume": 13028.0}, {"date": "2017-10-09", "close": 2.4588675, "volume": 26945.0}, {"date": "2017-10-10", "close": 2.444544, "volume": 12223.0}, {"date": "2017-10-11", "close": 2.434995, "volume": 21711.0}, {"date": "2017-10-12", "close": 2.444544, "volume": 9844.0}, {"date": "2017-10-13", "close": 2.38725, "volume": 16915.0}, {"date": "2017-10-16", "close": 2.425446, "volume": 1265.0}, {"date": "2017-10-17", "close": 2.4111225, "volume": 11595.0}, {"date": "2017-10-18", "close": 2.3633775, "volume": 11970.0}, {"date": "2017-10-19", "close": 2.339505, "volume": 9155.0}, {"date": "2017-10-20", "close": 2.29176, "volume": 2966.0}, {"date": "2017-10-24", "close": 2.2678875, "volume": 1322.0}, {"date": "2017-10-25", "close": 2.2201425, "volume": 165.0}, {"date": "2017-10-26", "close": 2.2201425, "volume": 6790.0}, {"date": "2017-10-27", "close": 2.434995, "volume": 2608.0}, {"date": "2017-10-30", "close": 2.434995, "volume": 1644.0}, {"date": "2017-10-31", "close": 2.2392405, "volume": 62658.0}, {"date": "2017-11-01", "close": 2.2392405, "volume": 40463.0}, {"date": "2017-11-02", "close": 2.2392405, "volume": 1202.0}, {"date": "2017-11-06", "close": 2.339505, "volume": 256.0}, {"date": "2017-11-07", "close": 2.339505, "volume": 237.0}, {"date": "2017-11-08", "close": 2.339505, "volume": 2094.0}, {"date": "2017-11-09", "close": 2.339505, "volume": 5978.0}, {"date": "2017-11-13", "close": 2.339505, "volume": 10504.0}, {"date": "2017-11-15", "close": 2.301309, "volume": 80.0}, {"date": "2017-11-16", "close": 2.29176, "volume": 220.0}, {"date": "2017-11-17", "close": 2.339505, "volume": 5760.0}, {"date": "2017-11-20", "close": 2.339505, "volume": 14138.0}, {"date": "2017-11-21", "close": 2.29176, "volume": 1866.0}, {"date": "2017-11-22", "close": 2.2678875, "volume": 5213.0}, {"date": "2017-12-05", "close": 2.38725, "volume": 2618.0}, {"date": "2017-12-06", "close": 2.38725, "volume": 901.0}, {"date": "2017-12-07", "close": 2.358603, "volume": 4805.0}, {"date": "2017-12-08", "close": 2.301309, "volume": 105.0}, {"date": "2017-12-11", "close": 2.29176, "volume": 3611.0}, {"date": "2017-12-12", "close": 2.339505, "volume": 3419.0}, {"date": "2017-12-13", "close": 2.339505, "volume": 855.0}, {"date": "2017-12-15", "close": 2.38725, "volume": 510.0}, {"date": "2017-12-18", "close": 2.38725, "volume": 6661.0}, {"date": "2017-12-19", "close": 2.29176, "volume": 2094.0}, {"date": "2017-12-20", "close": 2.38725, "volume": 79281.0}, {"date": "2017-12-21", "close": 2.501838, "volume": 70553.0}, {"date": "2017-12-28", "close": 2.396799, "volume": 131.0}, {"date": "2018-01-02", "close": 2.29176, "volume": 1771.0}, {"date": "2018-01-03", "close": 2.38725, "volume": 796.0}, {"date": "2018-01-04", "close": 2.434995, "volume": 997.0}, {"date": "2018-01-05", "close": 2.530485, "volume": 257.0}, {"date": "2018-01-08", "close": 2.501838, "volume": 619.0}, {"date": "2018-01-09", "close": 2.625975, "volume": 8948.0}, {"date": "2018-01-10", "close": 2.664171, "volume": 456.0}, {"date": "2018-01-12", "close": 2.635524, "volume": 1676.0}, {"date": "2018-01-15", "close": 2.645073, "volume": 838.0}, {"date": "2018-01-16", "close": 2.645073, "volume": 18146.0}, {"date": "2018-01-22", "close": 2.57823, "volume": 1047.0}, {"date": "2018-01-23", "close": 2.616426, "volume": 502.0}, {"date": "2018-01-24", "close": 2.616426, "volume": 844.0}, {"date": "2018-01-25", "close": 2.616426, "volume": 300.0}, {"date": "2018-02-01", "close": 2.57823, "volume": 2504.0}, {"date": "2018-02-05", "close": 2.530485, "volume": 5209.0}, {"date": "2018-02-06", "close": 2.406348, "volume": 858.0}, {"date": "2018-02-07", "close": 2.434995, "volume": 1493.0}, {"date": "2018-02-08", "close": 2.434995, "volume": 5012.0}, {"date": "2018-02-09", "close": 2.415897, "volume": 6283.0}, {"date": "2018-02-12", "close": 2.396799, "volume": 846.0}, {"date": "2018-02-13", "close": 2.48274, "volume": 485.0}, {"date": "2018-02-14", "close": 2.48274, "volume": 106398.0}, {"date": "2018-02-15", "close": 2.48274, "volume": 341.0}, {"date": "2018-02-21", "close": 2.272662, "volume": 2922.0}, {"date": "2018-02-22", "close": 2.272662, "volume": 205.0}, {"date": "2018-02-23", "close": 2.215368, "volume": 4.0}, {"date": "2018-02-27", "close": 2.301309, "volume": 8328.0}, {"date": "2018-02-28", "close": 2.48274, "volume": 1492.0}, {"date": "2018-03-01", "close": 2.48274, "volume": 6040.0}, {"date": "2018-03-02", "close": 2.406348, "volume": 10149.0}, {"date": "2018-03-05", "close": 2.339505, "volume": 2479.0}, {"date": "2018-03-06", "close": 2.244015, "volume": 1152.0}, {"date": "2018-03-07", "close": 2.282211, "volume": 419.0}, {"date": "2018-03-08", "close": 2.406348, "volume": 489.0}, {"date": "2018-03-09", "close": 2.48274, "volume": 838.0}, {"date": "2018-03-12", "close": 2.434995, "volume": 1987.0}, {"date": "2018-03-13", "close": 2.48274, "volume": 1777.0}, {"date": "2018-03-16", "close": 2.434995, "volume": 628.0}, {"date": "2018-03-19", "close": 2.530485, "volume": 32.0}, {"date": "2018-03-21", "close": 2.530485, "volume": 2427.0}, {"date": "2018-03-22", "close": 2.559132, "volume": 524.0}, {"date": "2018-03-23", "close": 2.57823, "volume": 419.0}, {"date": "2018-03-27", "close": 2.57823, "volume": 775.0}, {"date": "2018-03-28", "close": 2.57823, "volume": 1496.0}, {"date": "2018-03-29", "close": 2.587779, "volume": 304.0}, {"date": "2018-04-03", "close": 2.587779, "volume": 1318.0}, {"date": "2018-04-05", "close": 2.587779, "volume": 1747.0}, {"date": "2018-04-06", "close": 2.57823, "volume": 2777.0}, {"date": "2018-04-11", "close": 2.57823, "volume": 2094.0}, {"date": "2018-04-13", "close": 2.57823, "volume": 3234.0}, {"date": "2018-04-17", "close": 2.57823, "volume": 12129.0}, {"date": "2018-04-18", "close": 2.568681, "volume": 2651.0}, {"date": "2018-04-19", "close": 2.57823, "volume": 5107.0}, {"date": "2018-04-20", "close": 2.625975, "volume": 16.0}, {"date": "2018-04-23", "close": 2.616426, "volume": 8260.0}, {"date": "2018-04-24", "close": 2.587779, "volume": 53591.0}, {"date": "2018-04-26", "close": 2.606877, "volume": 1065.0}, {"date": "2018-04-27", "close": 2.625975, "volume": 668.0}, {"date": "2018-05-01", "close": 2.67372, "volume": 338.0}, {"date": "2018-05-02", "close": 2.67372, "volume": 56.0}, {"date": "2018-05-03", "close": 2.67372, "volume": 3194.0}, {"date": "2018-05-04", "close": 2.721465, "volume": 2094.0}, {"date": "2018-05-08", "close": 2.969739, "volume": 10582.0}, {"date": "2018-05-09", "close": 2.998386, "volume": 4794.0}, {"date": "2018-05-10", "close": 2.96019, "volume": 733.0}, {"date": "2018-05-11", "close": 2.96019, "volume": 304.0}, {"date": "2018-05-25", "close": 3.074778, "volume": 4929.0}, {"date": "2018-05-28", "close": 3.007935, "volume": 335.0}, {"date": "2018-05-29", "close": 3.007935, "volume": 209.0}, {"date": "2018-05-30", "close": 3.007935, "volume": 398.0}, {"date": "2018-05-31", "close": 3.007935, "volume": 733.0}, {"date": "2018-06-01", "close": 3.036582, "volume": 225.0}, {"date": "2018-06-04", "close": 3.132072, "volume": 1065.0}, {"date": "2018-06-05", "close": 3.170268, "volume": 1224.0}, {"date": "2018-06-06", "close": 3.112974, "volume": 3795.0}, {"date": "2018-06-08", "close": 3.15117, "volume": 2435.0}, {"date": "2018-06-12", "close": 3.15117, "volume": 775.0}, {"date": "2018-06-13", "close": 3.24666, "volume": 101.0}, {"date": "2018-06-14", "close": 3.24666, "volume": 21.0}, {"date": "2018-06-18", "close": 3.418542, "volume": 8377.0}, {"date": "2018-06-20", "close": 3.418542, "volume": 5844.0}, {"date": "2018-06-21", "close": 3.418542, "volume": 7180.0}, {"date": "2018-06-26", "close": 3.418542, "volume": 812.0}, {"date": "2018-06-27", "close": 3.418542, "volume": 471307.0}, {"date": "2018-06-28", "close": 3.34215, "volume": 3493.0}, {"date": "2018-06-29", "close": 3.351699, "volume": 848.0}, {"date": "2018-07-02", "close": 3.294405, "volume": 943.0}, {"date": "2018-07-03", "close": 3.303954, "volume": 8502.0}, {"date": "2018-07-04", "close": 3.24666, "volume": 8277.0}, {"date": "2018-07-09", "close": 3.34215, "volume": 7766.0}, {"date": "2018-07-17", "close": 3.24666, "volume": 2957.0}, {"date": "2018-07-19", "close": 3.198915, "volume": 1193.0}, {"date": "2018-07-23", "close": 3.361248, "volume": 2514.0}, {"date": "2018-07-24", "close": 3.504483, "volume": 7645.0}, {"date": "2018-07-25", "close": 3.599973, "volume": 2618.0}, {"date": "2018-07-26", "close": 3.685914, "volume": 4419.0}, {"date": "2018-07-27", "close": 3.72411, "volume": 17919.0}, {"date": "2018-07-30", "close": 3.72411, "volume": 14620.0}, {"date": "2018-07-31", "close": 3.676365, "volume": 21720.0}, {"date": "2018-08-01", "close": 3.62862, "volume": 32448.0}, {"date": "2018-08-02", "close": 3.657267, "volume": 5.0}, {"date": "2018-08-03", "close": 3.62862, "volume": 26.0}, {"date": "2018-08-06", "close": 3.599973, "volume": 268.0}, {"date": "2018-08-07", "close": 3.599973, "volume": 12.0}, {"date": "2018-08-08", "close": 3.504483, "volume": 25.0}, {"date": "2018-08-09", "close": 3.389895, "volume": 102334.0}, {"date": "2018-08-10", "close": 3.418542, "volume": 159487.0}, {"date": "2018-08-13", "close": 3.361248, "volume": 7820.0}, {"date": "2018-08-14", "close": 3.494934, "volume": 22538.0}, {"date": "2018-08-15", "close": 3.504483, "volume": 3087.0}, {"date": "2018-08-16", "close": 3.552228, "volume": 4932.0}, {"date": "2018-08-17", "close": 3.552228, "volume": 25296.0}, {"date": "2018-08-20", "close": 3.580875, "volume": 21.0}, {"date": "2018-08-21", "close": 3.552228, "volume": 8540.0}, {"date": "2018-08-22", "close": 3.53313, "volume": 20.0}, {"date": "2018-08-24", "close": 3.447189, "volume": 4067.0}, {"date": "2018-08-27", "close": 3.53313, "volume": 279.0}, {"date": "2018-08-28", "close": 3.53313, "volume": 2329.0}, {"date": "2018-08-29", "close": 3.599973, "volume": 21988.0}, {"date": "2018-08-30", "close": 3.62862, "volume": 3459.0}, {"date": "2018-09-03", "close": 3.62862, "volume": 1047.0}, {"date": "2018-09-04", "close": 3.638169, "volume": 25.0}, {"date": "2018-09-06", "close": 3.62862, "volume": 52.0}, {"date": "2018-09-07", "close": 3.561777, "volume": 712.0}, {"date": "2018-09-10", "close": 3.561777, "volume": 2440.0}, {"date": "2018-09-11", "close": 3.590424, "volume": 3142.0}, {"date": "2018-09-12", "close": 3.504483, "volume": 5300.0}, {"date": "2018-09-13", "close": 3.504483, "volume": 3142.0}, {"date": "2018-09-19", "close": 3.485385, "volume": 4189.0}, {"date": "2018-09-20", "close": 3.485385, "volume": 2828.0}, {"date": "2018-09-25", "close": 3.475836, "volume": 43.0}, {"date": "2018-09-26", "close": 3.132072, "volume": 2099.0}, {"date": "2018-09-28", "close": 3.34215, "volume": 1571.0}, {"date": "2018-10-03", "close": 3.456738, "volume": 28058.0}, {"date": "2018-10-04", "close": 3.428091, "volume": 47366.0}, {"date": "2018-10-05", "close": 3.380346, "volume": 63545.0}, {"date": "2018-10-08", "close": 3.34215, "volume": 73247.0}, {"date": "2018-10-09", "close": 3.332601, "volume": 106474.0}, {"date": "2018-10-10", "close": 3.323052, "volume": 14708.0}, {"date": "2018-10-11", "close": 3.218013, "volume": 21828.0}, {"date": "2018-10-12", "close": 3.237111, "volume": 37542.0}, {"date": "2018-10-15", "close": 3.170268, "volume": 16309.0}, {"date": "2018-10-16", "close": 3.208464, "volume": 30506.0}, {"date": "2018-10-17", "close": 3.294405, "volume": 113871.0}, {"date": "2018-10-18", "close": 3.380346, "volume": 118128.0}, {"date": "2018-10-19", "close": 3.43764, "volume": 3020.0}, {"date": "2018-10-22", "close": 3.43764, "volume": 3472.0}, {"date": "2018-10-23", "close": 3.361248, "volume": 16477.0}, {"date": "2018-10-24", "close": 3.380346, "volume": 7215.0}, {"date": "2018-10-25", "close": 3.34215, "volume": 1776.0}, {"date": "2018-10-26", "close": 3.34215, "volume": 169.0}, {"date": "2018-10-29", "close": 3.294405, "volume": 52414.0}, {"date": "2018-10-30", "close": 3.294405, "volume": 7378.0}, {"date": "2018-10-31", "close": 3.332601, "volume": 359.0}, {"date": "2018-11-01", "close": 3.351699, "volume": 13932.0}, {"date": "2018-11-02", "close": 3.351699, "volume": 623.0}, {"date": "2018-11-06", "close": 3.332601, "volume": 59.0}, {"date": "2018-11-07", "close": 3.332601, "volume": 1535.0}, {"date": "2018-11-09", "close": 3.389895, "volume": 1100.0}, {"date": "2018-11-12", "close": 3.389895, "volume": 1340.0}, {"date": "2018-11-13", "close": 3.370797, "volume": 1564.0}, {"date": "2018-11-14", "close": 3.456738, "volume": 2961.0}, {"date": "2018-11-15", "close": 3.34215, "volume": 4270.0}, {"date": "2018-11-19", "close": 3.294405, "volume": 1135.0}, {"date": "2018-11-20", "close": 3.34215, "volume": 1778.0}, {"date": "2018-11-21", "close": 3.294405, "volume": 238.0}, {"date": "2018-11-23", "close": 3.275307, "volume": 3326.0}, {"date": "2018-11-26", "close": 3.227562, "volume": 2775.0}, {"date": "2018-11-27", "close": 3.284856, "volume": 669.0}, {"date": "2018-11-28", "close": 3.284856, "volume": 763.0}, {"date": "2018-11-29", "close": 3.284856, "volume": 281.0}, {"date": "2018-11-30", "close": 3.24666, "volume": 1636.0}, {"date": "2018-12-03", "close": 3.284856, "volume": 2336.0}, {"date": "2018-12-04", "close": 3.24666, "volume": 33915.0}, {"date": "2018-12-05", "close": 3.15117, "volume": 744.0}, {"date": "2018-12-11", "close": 3.189366, "volume": 84297.0}, {"date": "2018-12-14", "close": 3.179817, "volume": 132.0}, {"date": "2018-12-17", "close": 3.189366, "volume": 1990.0}, {"date": "2018-12-18", "close": 3.456738, "volume": 8468.0}, {"date": "2018-12-19", "close": 3.428091, "volume": 384.0}, {"date": "2018-12-20", "close": 3.428091, "volume": 476.0}, {"date": "2018-12-21", "close": 3.24666, "volume": 2939.0}, {"date": "2018-12-27", "close": 3.303954, "volume": 14308.0}, {"date": "2018-12-28", "close": 3.34215, "volume": 3380.0}, {"date": "2019-01-04", "close": 3.34215, "volume": 1223.0}, {"date": "2019-01-07", "close": 3.34215, "volume": 298.0}, {"date": "2019-01-09", "close": 3.34215, "volume": 317.0}, {"date": "2019-01-10", "close": 3.428091, "volume": 5209.0}, {"date": "2019-01-11", "close": 3.428091, "volume": 3142.0}, {"date": "2019-01-15", "close": 3.370797, "volume": 22840.0}, {"date": "2019-01-17", "close": 3.370797, "volume": 791.0}, {"date": "2019-01-18", "close": 3.456738, "volume": 1897.0}, {"date": "2019-01-21", "close": 3.580875, "volume": 4060.0}, {"date": "2019-01-22", "close": 3.62862, "volume": 1571.0}, {"date": "2019-01-24", "close": 3.800502, "volume": 4128.0}, {"date": "2019-01-25", "close": 3.838698, "volume": 7479.0}, {"date": "2019-01-29", "close": 3.705012, "volume": 10178.0}, {"date": "2019-01-30", "close": 3.62862, "volume": 6283.0}, {"date": "2019-01-31", "close": 3.62862, "volume": 3662.0}, {"date": "2019-02-01", "close": 3.62862, "volume": 45.0}, {"date": "2019-02-04", "close": 3.504483, "volume": 23510.0}, {"date": "2019-02-05", "close": 3.580875, "volume": 984.0}, {"date": "2019-02-07", "close": 3.571326, "volume": 4241.0}, {"date": "2019-02-08", "close": 3.542679, "volume": 347.0}, {"date": "2019-02-11", "close": 3.542679, "volume": 419.0}, {"date": "2019-02-13", "close": 3.590424, "volume": 6126.0}, {"date": "2019-02-14", "close": 3.62862, "volume": 377.0}, {"date": "2019-02-15", "close": 3.62862, "volume": 420.0}, {"date": "2019-02-19", "close": 3.619071, "volume": 1361.0}, {"date": "2019-02-20", "close": 3.62862, "volume": 469.0}, {"date": "2019-02-22", "close": 3.62862, "volume": 563.0}, {"date": "2019-02-25", "close": 3.62862, "volume": 359.0}, {"date": "2019-02-26", "close": 4.10607, "volume": 8272.0}, {"date": "2019-02-27", "close": 4.058325, "volume": 26502.0}, {"date": "2019-02-28", "close": 4.01058, "volume": 1165.0}, {"date": "2019-03-01", "close": 4.058325, "volume": 3440.0}, {"date": "2019-03-04", "close": 4.058325, "volume": 7331.0}, {"date": "2019-03-05", "close": 4.344795, "volume": 43154.0}, {"date": "2019-03-06", "close": 4.526226, "volume": 3429.0}, {"date": "2019-03-07", "close": 4.459383, "volume": 7186.0}, {"date": "2019-03-08", "close": 4.268403, "volume": 4443.0}, {"date": "2019-03-11", "close": 4.554873, "volume": 385.0}, {"date": "2019-03-12", "close": 4.306599, "volume": 8241.0}, {"date": "2019-03-14", "close": 4.535775, "volume": 19319.0}, {"date": "2019-03-15", "close": 4.535775, "volume": 4205.0}, {"date": "2019-03-18", "close": 4.573971, "volume": 4254.0}, {"date": "2019-03-19", "close": 4.526226, "volume": 19180.0}, {"date": "2019-03-20", "close": 4.526226, "volume": 13.0}, {"date": "2019-03-21", "close": 4.402089, "volume": 838.0}, {"date": "2019-03-22", "close": 4.373442, "volume": 4946.0}, {"date": "2019-03-25", "close": 4.325697, "volume": 6384.0}, {"date": "2019-03-26", "close": 4.516677, "volume": 838.0}, {"date": "2019-03-27", "close": 4.430736, "volume": 4084.0}, {"date": "2019-03-29", "close": 4.430736, "volume": 450.0}, {"date": "2019-04-01", "close": 4.440285, "volume": 1047.0}, {"date": "2019-04-02", "close": 4.430736, "volume": 2614.0}, {"date": "2019-04-03", "close": 4.440285, "volume": 1229.0}, {"date": "2019-04-04", "close": 4.440285, "volume": 259.0}, {"date": "2019-04-05", "close": 4.4546085, "volume": 139.0}, {"date": "2019-04-08", "close": 4.449834, "volume": 3323.0}, {"date": "2019-04-09", "close": 4.39254, "volume": 2156.0}, {"date": "2019-04-11", "close": 4.39254, "volume": 3604.0}, {"date": "2019-04-12", "close": 4.516677, "volume": 461.0}, {"date": "2019-04-15", "close": 4.459383, "volume": 441.0}, {"date": "2019-04-16", "close": 4.459383, "volume": 41564.0}, {"date": "2019-04-17", "close": 4.526226, "volume": 10773.0}, {"date": "2019-04-18", "close": 4.564422, "volume": 8220.0}, {"date": "2019-04-23", "close": 4.631265, "volume": 6357.0}, {"date": "2019-04-24", "close": 4.698108, "volume": 7337.0}, {"date": "2019-04-26", "close": 4.67901, "volume": 8033.0}, {"date": "2019-04-29", "close": 4.612167, "volume": 13792.0}, {"date": "2019-04-30", "close": 4.564422, "volume": 6411.0}, {"date": "2019-05-01", "close": 4.48803, "volume": 5602.0}, {"date": "2019-05-02", "close": 4.564422, "volume": 114487.0}, {"date": "2019-05-03", "close": 4.631265, "volume": 6334.0}, {"date": "2019-05-06", "close": 4.612167, "volume": 5486.0}, {"date": "2019-05-07", "close": 4.612167, "volume": 822.0}, {"date": "2019-05-08", "close": 4.650363, "volume": 9240.0}, {"date": "2019-05-09", "close": 4.96548, "volume": 13247.0}, {"date": "2019-05-10", "close": 5.070519, "volume": 26.0}, {"date": "2019-05-13", "close": 5.089617, "volume": 3738.0}, {"date": "2019-05-14", "close": 5.080068, "volume": 9919.0}, {"date": "2019-05-15", "close": 5.013225, "volume": 5896.0}, {"date": "2019-05-16", "close": 4.889088, "volume": 6249.0}, {"date": "2019-05-17", "close": 4.917735, "volume": 15322.0}, {"date": "2019-05-20", "close": 4.936833, "volume": 3601.0}, {"date": "2019-05-21", "close": 4.994127, "volume": 3458.0}, {"date": "2019-05-22", "close": 5.137362, "volume": 2662.0}, {"date": "2019-05-23", "close": 5.146911, "volume": 6344.0}, {"date": "2019-05-24", "close": 5.15646, "volume": 4328.0}, {"date": "2019-05-27", "close": 5.271048, "volume": 1318.0}, {"date": "2019-05-28", "close": 5.34744, "volume": 8097.0}, {"date": "2019-05-29", "close": 5.280597, "volume": 14638.0}, {"date": "2019-05-30", "close": 5.166009, "volume": 9232.0}, {"date": "2019-05-31", "close": 5.175558, "volume": 272.0}, {"date": "2019-06-03", "close": 5.213754, "volume": 740.0}, {"date": "2019-06-04", "close": 5.15646, "volume": 5804.0}, {"date": "2019-06-05", "close": 5.213754, "volume": 314.0}, {"date": "2019-06-07", "close": 5.051421, "volume": 5991.0}, {"date": "2019-06-11", "close": 5.25195, "volume": 20374.0}, {"date": "2019-06-12", "close": 5.433381, "volume": 13554.0}, {"date": "2019-06-13", "close": 5.204205, "volume": 9700.0}, {"date": "2019-06-14", "close": 5.53842, "volume": 1484.0}, {"date": "2019-06-17", "close": 5.385636, "volume": 3493.0}, {"date": "2019-06-18", "close": 5.53842, "volume": 3805.0}, {"date": "2019-06-20", "close": 5.557518, "volume": 1888.0}, {"date": "2019-06-21", "close": 5.605263, "volume": 7995.0}, {"date": "2019-06-24", "close": 5.44293, "volume": 4935.0}, {"date": "2019-06-25", "close": 5.44293, "volume": 944.0}, {"date": "2019-06-26", "close": 5.605263, "volume": 2165.0}, {"date": "2019-06-28", "close": 5.490675, "volume": 4559.0}, {"date": "2019-07-01", "close": 5.462028, "volume": 13247.0}, {"date": "2019-07-02", "close": 5.490675, "volume": 157.0}, {"date": "2019-07-04", "close": 5.490675, "volume": 913.0}, {"date": "2019-07-05", "close": 5.25195, "volume": 1361.0}, {"date": "2019-07-08", "close": 5.366538, "volume": 630.0}, {"date": "2019-07-09", "close": 5.395185, "volume": 6650.0}, {"date": "2019-07-10", "close": 5.34744, "volume": 1213.0}, {"date": "2019-07-11", "close": 5.261499, "volume": 3178.0}, {"date": "2019-07-12", "close": 5.099166, "volume": 22983.0}, {"date": "2019-07-15", "close": 5.118264, "volume": 2471.0}, {"date": "2019-07-17", "close": 5.34744, "volume": 4770.0}, {"date": "2019-07-18", "close": 5.356989, "volume": 1289.0}, {"date": "2019-07-19", "close": 5.44293, "volume": 4314.0}, {"date": "2019-07-22", "close": 5.614812, "volume": 1303.0}, {"date": "2019-07-23", "close": 5.44293, "volume": 4886.0}, {"date": "2019-07-24", "close": 5.471577, "volume": 1556.0}, {"date": "2019-07-25", "close": 5.53842, "volume": 5250.0}, {"date": "2019-07-26", "close": 5.586165, "volume": 1124.0}, {"date": "2019-07-29", "close": 5.681655, "volume": 49328.0}, {"date": "2019-07-30", "close": 5.691204, "volume": 15402.0}, {"date": "2019-07-31", "close": 5.595714, "volume": 8064.0}, {"date": "2019-08-01", "close": 5.681655, "volume": 5752.0}, {"date": "2019-08-02", "close": 5.53842, "volume": 6205.0}, {"date": "2019-08-05", "close": 5.481126, "volume": 7842.0}, {"date": "2019-08-06", "close": 5.25195, "volume": 22899.0}, {"date": "2019-08-07", "close": 5.06097, "volume": 25455.0}, {"date": "2019-08-08", "close": 4.927284, "volume": 22330.0}, {"date": "2019-08-09", "close": 4.994127, "volume": 24111.0}, {"date": "2019-08-12", "close": 4.96548, "volume": 4491.0}, {"date": "2019-08-13", "close": 4.96548, "volume": 3170.0}, {"date": "2019-08-14", "close": 5.15646, "volume": 10728.0}, {"date": "2019-08-15", "close": 4.86999, "volume": 5405.0}, {"date": "2019-08-16", "close": 4.841343, "volume": 17054.0}, {"date": "2019-08-19", "close": 4.96548, "volume": 1607.0}, {"date": "2019-08-20", "close": 4.822245, "volume": 2256.0}, {"date": "2019-08-21", "close": 4.7745, "volume": 4117.0}, {"date": "2019-08-22", "close": 4.850892, "volume": 18855.0}, {"date": "2019-08-23", "close": 4.860441, "volume": 9739.0}, {"date": "2019-08-26", "close": 4.86999, "volume": 13879.0}, {"date": "2019-08-27", "close": 4.917735, "volume": 27385.0}, {"date": "2019-08-28", "close": 4.917735, "volume": 1011.0}, {"date": "2019-08-29", "close": 3.494934, "volume": 267347.0}, {"date": "2019-08-30", "close": 3.571326, "volume": 63465.0}, {"date": "2019-09-02", "close": 3.523581, "volume": 40777.0}, {"date": "2019-09-03", "close": 3.34215, "volume": 73901.0}, {"date": "2019-09-04", "close": 3.514032, "volume": 17648.0}, {"date": "2019-09-05", "close": 3.609522, "volume": 19079.0}, {"date": "2019-09-06", "close": 3.771855, "volume": 21382.0}, {"date": "2019-09-09", "close": 3.800502, "volume": 23263.0}, {"date": "2019-09-10", "close": 3.762306, "volume": 8446.0}, {"date": "2019-09-11", "close": 3.62862, "volume": 7540.0}, {"date": "2019-09-12", "close": 3.590424, "volume": 207.0}, {"date": "2019-09-13", "close": 3.771855, "volume": 21468.0}, {"date": "2019-09-16", "close": 3.485385, "volume": 13405.0}, {"date": "2019-09-17", "close": 3.43764, "volume": 35160.0}, {"date": "2019-09-18", "close": 3.43764, "volume": 1047.0}, {"date": "2019-09-19", "close": 3.4137675, "volume": 5991.0}, {"date": "2019-09-20", "close": 3.284856, "volume": 34148.0}, {"date": "2019-09-23", "close": 3.294405, "volume": 24233.0}, {"date": "2019-09-24", "close": 3.332601, "volume": 8316.0}, {"date": "2019-09-26", "close": 3.504483, "volume": 10405.0}, {"date": "2019-09-30", "close": 3.351699, "volume": 155382.0}, {"date": "2019-10-01", "close": 3.380346, "volume": 1089.0}, {"date": "2019-10-02", "close": 3.294405, "volume": 7647.0}, {"date": "2019-10-03", "close": 3.208464, "volume": 15753.0}, {"date": "2019-10-04", "close": 3.456738, "volume": 6141.0}, {"date": "2019-10-08", "close": 3.294405, "volume": 3686.0}, {"date": "2019-10-09", "close": 3.34215, "volume": 2168.0}, {"date": "2019-10-10", "close": 3.370797, "volume": 2925.0}, {"date": "2019-10-11", "close": 3.332601, "volume": 2304.0}, {"date": "2019-10-14", "close": 3.303954, "volume": 1602.0}, {"date": "2019-10-15", "close": 3.332601, "volume": 383.0}, {"date": "2019-10-16", "close": 3.389895, "volume": 311.0}, {"date": "2019-10-18", "close": 3.34215, "volume": 785.0}, {"date": "2019-10-21", "close": 3.34215, "volume": 73.0}, {"date": "2019-10-23", "close": 3.294405, "volume": 20335.0}, {"date": "2019-10-24", "close": 3.34215, "volume": 21218.0}, {"date": "2019-10-28", "close": 3.380346, "volume": 1055.0}, {"date": "2019-10-30", "close": 3.456738, "volume": 11572.0}, {"date": "2019-10-31", "close": 3.456738, "volume": 1257.0}, {"date": "2019-11-01", "close": 3.361248, "volume": 8027.0}, {"date": "2019-11-04", "close": 3.428091, "volume": 3147.0}, {"date": "2019-11-05", "close": 3.294405, "volume": 845.0}, {"date": "2019-11-06", "close": 3.294405, "volume": 3770.0}, {"date": "2019-11-08", "close": 3.418542, "volume": 2853.0}, {"date": "2019-11-11", "close": 3.428091, "volume": 8600.0}, {"date": "2019-11-12", "close": 3.561777, "volume": 2078.0}, {"date": "2019-11-14", "close": 3.514032, "volume": 1571.0}, {"date": "2019-11-15", "close": 3.485385, "volume": 3815.0}, {"date": "2019-11-18", "close": 3.43764, "volume": 2890.0}, {"date": "2019-11-19", "close": 3.456738, "volume": 613.0}, {"date": "2019-11-20", "close": 3.485385, "volume": 1892.0}, {"date": "2019-11-21", "close": 3.43764, "volume": 238.0}, {"date": "2019-11-25", "close": 3.408993, "volume": 4.0}, {"date": "2019-11-27", "close": 3.408993, "volume": 880.0}, {"date": "2019-11-28", "close": 3.389895, "volume": 8032.0}, {"date": "2019-11-29", "close": 3.466287, "volume": 9006.0}, {"date": "2019-12-02", "close": 3.198915, "volume": 4976.0}, {"date": "2019-12-03", "close": 3.466287, "volume": 5024.0}, {"date": "2019-12-06", "close": 3.466287, "volume": 8760.0}, {"date": "2019-12-10", "close": 3.34215, "volume": 4229.0}, {"date": "2019-12-11", "close": 3.34215, "volume": 6912.0}, {"date": "2019-12-12", "close": 3.303954, "volume": 1016.0}, {"date": "2019-12-16", "close": 3.24666, "volume": 8887.0}, {"date": "2019-12-17", "close": 3.24666, "volume": 13503.0}, {"date": "2019-12-18", "close": 3.179817, "volume": 2009.0}, {"date": "2019-12-19", "close": 3.198915, "volume": 10997.0}, {"date": "2019-12-20", "close": 3.294405, "volume": 1350.0}, {"date": "2019-12-24", "close": 3.294405, "volume": 3433.0}, {"date": "2019-12-27", "close": 3.332601, "volume": 785.0}, {"date": "2019-12-30", "close": 3.34215, "volume": 838.0}, {"date": "2020-01-02", "close": 3.294405, "volume": 1074.0}, {"date": "2020-01-03", "close": 3.351699, "volume": 16658.0}, {"date": "2020-01-06", "close": 3.34215, "volume": 4585.0}, {"date": "2020-01-07", "close": 3.34215, "volume": 5942.0}, {"date": "2020-01-08", "close": 3.198915, "volume": 7540.0}, {"date": "2020-01-09", "close": 3.198915, "volume": 11635.0}, {"date": "2020-01-10", "close": 3.198915, "volume": 1310.0}, {"date": "2020-01-13", "close": 3.017484, "volume": 10872.0}, {"date": "2020-01-14", "close": 3.05568, "volume": 4070.0}, {"date": "2020-01-15", "close": 3.036582, "volume": 1765.0}, {"date": "2020-01-16", "close": 3.112974, "volume": 8411.0}, {"date": "2020-01-17", "close": 3.24666, "volume": 15017.0}, {"date": "2020-01-20", "close": 3.294405, "volume": 2997.0}, {"date": "2020-01-21", "close": 3.323052, "volume": 23536.0}, {"date": "2020-01-22", "close": 3.332601, "volume": 203129.0}, {"date": "2020-01-23", "close": 3.370797, "volume": 44238.0}, {"date": "2020-01-24", "close": 3.475836, "volume": 48948.0}, {"date": "2020-01-28", "close": 3.34215, "volume": 31401.0}, {"date": "2020-01-29", "close": 3.323052, "volume": 29317.0}, {"date": "2020-01-30", "close": 3.323052, "volume": 11627.0}, {"date": "2020-01-31", "close": 3.323052, "volume": 19297.0}, {"date": "2020-02-03", "close": 3.208464, "volume": 14119.0}, {"date": "2020-02-04", "close": 3.1559445, "volume": 31372.0}, {"date": "2020-02-05", "close": 2.998386, "volume": 30467.0}, {"date": "2020-02-06", "close": 3.036582, "volume": 8593.0}, {"date": "2020-02-07", "close": 2.998386, "volume": 11972.0}, {"date": "2020-02-10", "close": 2.912445, "volume": 26904.0}, {"date": "2020-02-11", "close": 2.921994, "volume": 6507.0}, {"date": "2020-02-12", "close": 2.950641, "volume": 6550.0}, {"date": "2020-02-13", "close": 2.893347, "volume": 5013.0}, {"date": "2020-02-14", "close": 2.941092, "volume": 3594.0}, {"date": "2020-02-17", "close": 2.96019, "volume": 3560.0}, {"date": "2020-02-18", "close": 2.969739, "volume": 932.0}, {"date": "2020-02-19", "close": 2.979288, "volume": 9862.0}, {"date": "2020-02-20", "close": 2.950641, "volume": 6349.0}, {"date": "2020-02-21", "close": 2.998386, "volume": 672.0}, {"date": "2020-02-24", "close": 3.007935, "volume": 14365.0}, {"date": "2020-02-25", "close": 2.998386, "volume": 7100.0}, {"date": "2020-02-26", "close": 2.778759, "volume": 20666.0}, {"date": "2020-02-27", "close": 2.883798, "volume": 11374.0}, {"date": "2020-02-28", "close": 2.979288, "volume": 12810.0}, {"date": "2020-03-02", "close": 2.8647, "volume": 36039.0}, {"date": "2020-03-03", "close": 2.731014, "volume": 5692.0}, {"date": "2020-03-04", "close": 2.664171, "volume": 6205.0}, {"date": "2020-03-05", "close": 2.76921, "volume": 6324.0}, {"date": "2020-03-06", "close": 2.740563, "volume": 3454.0}, {"date": "2020-03-09", "close": 2.57823, "volume": 22903.0}, {"date": "2020-03-10", "close": 2.454093, "volume": 14742.0}, {"date": "2020-03-11", "close": 2.454093, "volume": 2033.0}, {"date": "2020-03-12", "close": 2.29176, "volume": 15537.0}, {"date": "2020-03-13", "close": 2.10078, "volume": 2087.0}, {"date": "2020-03-16", "close": 1.766565, "volume": 1952.0}, {"date": "2020-03-17", "close": 1.480095, "volume": 10679.0}, {"date": "2020-03-18", "close": 1.193625, "volume": 17331.0}, {"date": "2020-03-19", "close": 1.193625, "volume": 1758.0}, {"date": "2020-03-20", "close": 1.422801, "volume": 14271.0}, {"date": "2020-03-24", "close": 1.0265175, "volume": 69657.0}, {"date": "2020-03-25", "close": 1.1411055, "volume": 25825.0}, {"date": "2020-03-26", "close": 1.14588, "volume": 168739.0}, {"date": "2020-03-27", "close": 1.24137, "volume": 67367.0}, {"date": "2020-03-30", "close": 1.14588, "volume": 10902.0}, {"date": "2020-03-31", "close": 1.1602035, "volume": 54700.0}, {"date": "2020-04-01", "close": 1.1983995, "volume": 82001.0}, {"date": "2020-04-02", "close": 1.212723, "volume": 141928.0}, {"date": "2020-04-03", "close": 1.184076, "volume": 50807.0}, {"date": "2020-04-06", "close": 1.05039, "volume": 88079.0}, {"date": "2020-04-07", "close": 1.079037, "volume": 71267.0}, {"date": "2020-04-08", "close": 1.021743, "volume": 112381.0}, {"date": "2020-04-09", "close": 1.0427508, "volume": 151385.0}, {"date": "2020-04-14", "close": 1.088586, "volume": 87875.0}, {"date": "2020-04-15", "close": 1.260468, "volume": 111690.0}, {"date": "2020-04-20", "close": 1.48, "volume": 87727.0}, {"date": "2020-04-21", "close": 1.325, "volume": 128745.0}, {"date": "2020-04-22", "close": 1.2, "volume": 187359.0}, {"date": "2020-04-23", "close": 1.19, "volume": 52531.0}, {"date": "2020-04-24", "close": 1.17, "volume": 13761.0}, {"date": "2020-04-27", "close": 1.245, "volume": 16709.0}, {"date": "2020-04-28", "close": 1.2, "volume": 96804.0}, {"date": "2020-04-29", "close": 1.17, "volume": 158460.0}, {"date": "2020-04-30", "close": 1.17, "volume": 200698.0}, {"date": "2020-05-01", "close": 1.17, "volume": 94748.0}, {"date": "2020-05-04", "close": 1.12, "volume": 53931.0}, {"date": "2020-05-05", "close": 1.105, "volume": 46556.0}, {"date": "2020-05-06", "close": 1.15, "volume": 47579.0}, {"date": "2020-05-07", "close": 1.115, "volume": 125015.0}, {"date": "2020-05-08", "close": 1.18, "volume": 131635.0}, {"date": "2020-05-11", "close": 1.265, "volume": 308200.0}, {"date": "2020-05-12", "close": 1.36, "volume": 144242.0}, {"date": "2020-05-13", "close": 1.35, "volume": 187894.0}, {"date": "2020-05-14", "close": 1.33, "volume": 65137.0}, {"date": "2020-05-15", "close": 1.315, "volume": 21713.0}, {"date": "2020-05-18", "close": 1.335, "volume": 16040.0}, {"date": "2020-05-19", "close": 1.38, "volume": 54839.0}, {"date": "2020-05-20", "close": 1.375, "volume": 28700.0}, {"date": "2020-05-21", "close": 1.345, "volume": 40078.0}, {"date": "2020-05-22", "close": 1.315, "volume": 52358.0}, {"date": "2020-05-25", "close": 1.3, "volume": 56454.0}, {"date": "2020-05-26", "close": 1.3, "volume": 140140.0}, {"date": "2020-05-27", "close": 1.27, "volume": 193571.0}, {"date": "2020-05-28", "close": 1.345, "volume": 130892.0}, {"date": "2020-05-29", "close": 1.43, "volume": 50486.0}, {"date": "2020-06-01", "close": 1.45, "volume": 152458.0}, {"date": "2020-06-02", "close": 1.52, "volume": 174070.0}, {"date": "2020-06-03", "close": 1.875, "volume": 286069.0}, {"date": "2020-06-04", "close": 1.78, "volume": 493509.0}, {"date": "2020-06-05", "close": 1.82, "volume": 229688.0}, {"date": "2020-06-09", "close": 1.8, "volume": 161759.0}, {"date": "2020-06-10", "close": 1.725, "volume": 156286.0}, {"date": "2020-06-11", "close": 1.685, "volume": 253138.0}, {"date": "2020-06-12", "close": 1.565, "volume": 211721.0}, {"date": "2020-06-15", "close": 1.56, "volume": 139492.0}, {"date": "2020-06-16", "close": 1.625, "volume": 51929.0}, {"date": "2020-06-17", "close": 1.685, "volume": 73153.0}, {"date": "2020-06-18", "close": 1.635, "volume": 42570.0}, {"date": "2020-06-19", "close": 1.645, "volume": 38444.0}, {"date": "2020-06-22", "close": 1.645, "volume": 19201.0}, {"date": "2020-06-23", "close": 1.63, "volume": 17134.0}, {"date": "2020-06-24", "close": 1.58, "volume": 23291.0}, {"date": "2020-06-25", "close": 1.455, "volume": 84317.0}, {"date": "2020-06-26", "close": 1.43, "volume": 40168.0}, {"date": "2020-06-29", "close": 1.415, "volume": 111921.0}, {"date": "2020-06-30", "close": 1.38, "volume": 61521.0}, {"date": "2020-07-01", "close": 1.33, "volume": 48025.0}, {"date": "2020-07-02", "close": 1.37, "volume": 127957.0}, {"date": "2020-07-03", "close": 1.37, "volume": 16361.0}, {"date": "2020-07-06", "close": 1.385, "volume": 48658.0}, {"date": "2020-07-07", "close": 1.375, "volume": 125504.0}, {"date": "2020-07-08", "close": 1.335, "volume": 16979.0}, {"date": "2020-07-09", "close": 1.25, "volume": 128723.0}, {"date": "2020-07-10", "close": 1.205, "volume": 55920.0}, {"date": "2020-07-13", "close": 1.18, "volume": 96038.0}, {"date": "2020-07-14", "close": 1.12, "volume": 92797.0}, {"date": "2020-07-15", "close": 1.19, "volume": 22967.0}, {"date": "2020-07-16", "close": 1.25, "volume": 56445.0}, {"date": "2020-07-17", "close": 1.25, "volume": 49850.0}, {"date": "2020-07-20", "close": 1.2, "volume": 42086.0}, {"date": "2020-07-21", "close": 1.225, "volume": 46948.0}, {"date": "2020-07-22", "close": 1.205, "volume": 27231.0}, {"date": "2020-07-23", "close": 1.215, "volume": 50108.0}, {"date": "2020-07-24", "close": 1.195, "volume": 7220.0}, {"date": "2020-07-27", "close": 1.2, "volume": 18426.0}, {"date": "2020-07-28", "close": 1.285, "volume": 34354.0}, {"date": "2020-07-29", "close": 1.205, "volume": 12301.0}, {"date": "2020-07-30", "close": 1.225, "volume": 33283.0}, {"date": "2020-08-03", "close": 1.19, "volume": 15637.0}, {"date": "2020-08-04", "close": 1.16, "volume": 69544.0}, {"date": "2020-08-05", "close": 1.12, "volume": 16314.0}, {"date": "2020-08-06", "close": 1.195, "volume": 31198.0}, {"date": "2020-08-07", "close": 1.13, "volume": 39946.0}, {"date": "2020-08-10", "close": 1.16, "volume": 4190.0}, {"date": "2020-08-11", "close": 1.147, "volume": 35403.0}, {"date": "2020-08-12", "close": 1.08, "volume": 116610.0}, {"date": "2020-08-13", "close": 1.13, "volume": 889468.0}, {"date": "2020-08-14", "close": 1.085, "volume": 26376.0}, {"date": "2020-08-17", "close": 1.12, "volume": 63039.0}, {"date": "2020-08-18", "close": 1.16, "volume": 58487.0}, {"date": "2020-08-19", "close": 1.175, "volume": 52768.0}, {"date": "2020-08-20", "close": 1.18, "volume": 81498.0}, {"date": "2020-08-21", "close": 1.185, "volume": 29008.0}, {"date": "2020-08-24", "close": 1.18, "volume": 15179.0}, {"date": "2020-08-25", "close": 1.22, "volume": 14628.0}, {"date": "2020-08-26", "close": 1.23, "volume": 11329.0}, {"date": "2020-08-27", "close": 1.5, "volume": 256017.0}, {"date": "2020-08-28", "close": 1.54, "volume": 238812.0}, {"date": "2020-08-31", "close": 1.66, "volume": 128721.0}, {"date": "2020-09-01", "close": 1.625, "volume": 234568.0}, {"date": "2020-09-02", "close": 1.79, "volume": 390802.0}, {"date": "2020-09-03", "close": 1.81, "volume": 1004766.0}, {"date": "2020-09-04", "close": 1.72, "volume": 403362.0}, {"date": "2020-09-07", "close": 1.72, "volume": 264817.0}, {"date": "2020-09-08", "close": 1.73, "volume": 53473.0}, {"date": "2020-09-09", "close": 1.68, "volume": 172339.0}, {"date": "2020-09-10", "close": 1.7, "volume": 333353.0}, {"date": "2020-09-11", "close": 1.67, "volume": 112102.0}, {"date": "2020-09-14", "close": 1.655, "volume": 48930.0}, {"date": "2020-09-15", "close": 1.67, "volume": 47111.0}, {"date": "2020-09-16", "close": 1.64, "volume": 93614.0}, {"date": "2020-09-17", "close": 1.645, "volume": 52048.0}, {"date": "2020-09-18", "close": 1.67, "volume": 87936.0}, {"date": "2020-09-21", "close": 1.57, "volume": 189872.0}, {"date": "2020-09-22", "close": 1.575, "volume": 54869.0}, {"date": "2020-09-23", "close": 1.59, "volume": 36433.0}, {"date": "2020-09-24", "close": 1.55, "volume": 19649.0}, {"date": "2020-09-25", "close": 1.56, "volume": 13216.0}, {"date": "2020-09-28", "close": 1.57, "volume": 28372.0}, {"date": "2020-09-29", "close": 1.57, "volume": 46205.0}, {"date": "2020-09-30", "close": 1.535, "volume": 62713.0}, {"date": "2020-10-01", "close": 1.505, "volume": 62624.0}, {"date": "2020-10-02", "close": 1.485, "volume": 73053.0}, {"date": "2020-10-05", "close": 1.47, "volume": 11781.0}, {"date": "2020-10-06", "close": 1.47, "volume": 478116.0}, {"date": "2020-10-07", "close": 1.385, "volume": 284879.0}, {"date": "2020-10-08", "close": 1.49, "volume": 125513.0}, {"date": "2020-10-09", "close": 1.4, "volume": 150506.0}, {"date": "2020-10-12", "close": 1.49, "volume": 63749.0}, {"date": "2020-10-13", "close": 1.43, "volume": 103100.0}, {"date": "2020-10-14", "close": 1.4, "volume": 221220.0}, {"date": "2020-10-15", "close": 1.4, "volume": 49854.0}, {"date": "2020-10-16", "close": 1.47, "volume": 74241.0}, {"date": "2020-10-19", "close": 1.495, "volume": 44418.0}, {"date": "2020-10-20", "close": 1.46, "volume": 57409.0}, {"date": "2020-10-21", "close": 1.55, "volume": 174995.0}, {"date": "2020-10-22", "close": 1.52, "volume": 72181.0}, {"date": "2020-10-23", "close": 1.47, "volume": 18147.0}, {"date": "2020-10-26", "close": 1.45, "volume": 11394.0}, {"date": "2020-10-27", "close": 1.46, "volume": 35919.0}, {"date": "2020-10-28", "close": 1.51, "volume": 60834.0}, {"date": "2020-10-29", "close": 1.41, "volume": 122839.0}, {"date": "2020-10-30", "close": 1.42, "volume": 32394.0}, {"date": "2020-11-02", "close": 1.39, "volume": 73407.0}, {"date": "2020-11-03", "close": 1.4, "volume": 47401.0}, {"date": "2020-11-05", "close": 1.385, "volume": 56142.0}, {"date": "2020-11-06", "close": 1.4, "volume": 101442.0}, {"date": "2020-11-09", "close": 1.39, "volume": 122775.0}, {"date": "2020-11-10", "close": 1.67, "volume": 502049.0}, {"date": "2020-11-11", "close": 1.64, "volume": 198389.0}, {"date": "2020-11-12", "close": 1.61, "volume": 129958.0}, {"date": "2020-11-13", "close": 1.6, "volume": 79188.0}, {"date": "2020-11-16", "close": 1.6, "volume": 1365.0}, {"date": "2020-11-17", "close": 1.62, "volume": 308880.0}, {"date": "2020-11-18", "close": 1.61, "volume": 73884.0}, {"date": "2020-11-19", "close": 1.61, "volume": 216229.0}, {"date": "2020-11-20", "close": 1.59, "volume": 33376.0}, {"date": "2020-11-23", "close": 1.61, "volume": 11095.0}, {"date": "2020-11-24", "close": 1.675, "volume": 90287.0}, {"date": "2020-11-25", "close": 1.695, "volume": 152683.0}, {"date": "2020-11-26", "close": 1.73, "volume": 143848.0}, {"date": "2020-11-27", "close": 1.67, "volume": 85002.0}, {"date": "2020-11-30", "close": 1.65, "volume": 31117.0}, {"date": "2020-12-01", "close": 1.65, "volume": 27496.0}, {"date": "2020-12-02", "close": 1.625, "volume": 107593.0}, {"date": "2020-12-03", "close": 1.65, "volume": 187592.0}, {"date": "2020-12-04", "close": 1.725, "volume": 204181.0}, {"date": "2020-12-07", "close": 1.695, "volume": 94850.0}, {"date": "2020-12-08", "close": 1.72, "volume": 131888.0}, {"date": "2020-12-09", "close": 1.71, "volume": 72034.0}, {"date": "2020-12-10", "close": 1.675, "volume": 28004.0}, {"date": "2020-12-11", "close": 1.655, "volume": 22287.0}, {"date": "2020-12-14", "close": 1.65, "volume": 33509.0}, {"date": "2020-12-15", "close": 1.7, "volume": 98640.0}, {"date": "2020-12-16", "close": 1.615, "volume": 121308.0}, {"date": "2020-12-17", "close": 1.595, "volume": 122710.0}, {"date": "2020-12-18", "close": 1.58, "volume": 37405.0}, {"date": "2020-12-21", "close": 1.615, "volume": 73060.0}, {"date": "2020-12-22", "close": 1.545, "volume": 35638.0}, {"date": "2020-12-23", "close": 1.55, "volume": 41437.0}, {"date": "2020-12-24", "close": 1.555, "volume": 14827.0}, {"date": "2020-12-29", "close": 1.585, "volume": 12955.0}, {"date": "2020-12-30", "close": 1.58, "volume": 65337.0}, {"date": "2021-01-04", "close": 1.57, "volume": 18039.0}, {"date": "2021-01-05", "close": 1.56, "volume": 34833.0}, {"date": "2021-01-06", "close": 1.57, "volume": 4773.0}, {"date": "2021-01-07", "close": 1.515, "volume": 104098.0}, {"date": "2021-01-08", "close": 1.5, "volume": 88096.0}, {"date": "2021-01-11", "close": 1.535, "volume": 105171.0}, {"date": "2021-01-12", "close": 1.5, "volume": 57216.0}, {"date": "2021-01-13", "close": 1.44, "volume": 55664.0}, {"date": "2021-01-14", "close": 1.41, "volume": 38504.0}, {"date": "2021-01-15", "close": 1.42, "volume": 54174.0}, {"date": "2021-01-18", "close": 1.41, "volume": 47001.0}, {"date": "2021-01-19", "close": 1.405, "volume": 57741.0}, {"date": "2021-01-20", "close": 1.385, "volume": 117110.0}, {"date": "2021-01-21", "close": 1.377, "volume": 143515.0}, {"date": "2021-01-22", "close": 1.39, "volume": 80461.0}, {"date": "2021-01-25", "close": 1.38, "volume": 45360.0}, {"date": "2021-01-27", "close": 1.375, "volume": 90557.0}, {"date": "2021-01-28", "close": 1.34, "volume": 40544.0}, {"date": "2021-01-29", "close": 1.395, "volume": 35352.0}, {"date": "2021-02-01", "close": 1.44, "volume": 22929.0}, {"date": "2021-02-02", "close": 1.415, "volume": 13989.0}, {"date": "2021-02-03", "close": 1.45, "volume": 29733.0}, {"date": "2021-02-04", "close": 1.45, "volume": 27019.0}, {"date": "2021-02-05", "close": 1.5, "volume": 27385.0}, {"date": "2021-02-08", "close": 1.515, "volume": 8819.0}, {"date": "2021-02-09", "close": 1.49, "volume": 13394.0}, {"date": "2021-02-10", "close": 1.495, "volume": 18453.0}, {"date": "2021-02-11", "close": 1.415, "volume": 44749.0}, {"date": "2021-02-12", "close": 1.385, "volume": 60662.0}, {"date": "2021-02-15", "close": 1.36, "volume": 59924.0}, {"date": "2021-02-16", "close": 1.35, "volume": 51671.0}, {"date": "2021-02-17", "close": 1.35, "volume": 15876.0}, {"date": "2021-02-18", "close": 1.37, "volume": 60473.0}, {"date": "2021-02-19", "close": 1.38, "volume": 8021.0}, {"date": "2021-02-22", "close": 1.42, "volume": 36602.0}, {"date": "2021-02-23", "close": 1.48, "volume": 51953.0}, {"date": "2021-02-24", "close": 1.55, "volume": 54994.0}, {"date": "2021-02-25", "close": 1.66, "volume": 117470.0}, {"date": "2021-02-26", "close": 1.69, "volume": 224996.0}, {"date": "2021-03-01", "close": 1.625, "volume": 80621.0}, {"date": "2021-03-02", "close": 1.65, "volume": 42946.0}, {"date": "2021-03-03", "close": 1.635, "volume": 25795.0}, {"date": "2021-03-04", "close": 1.64, "volume": 96604.0}, {"date": "2021-03-05", "close": 1.615, "volume": 81089.0}, {"date": "2021-03-08", "close": 1.58, "volume": 25539.0}, {"date": "2021-03-09", "close": 1.65, "volume": 26110.0}, {"date": "2021-03-10", "close": 1.65, "volume": 18470.0}, {"date": "2021-03-11", "close": 1.66, "volume": 8303.0}, {"date": "2021-03-12", "close": 1.76, "volume": 42185.0}, {"date": "2021-03-15", "close": 1.79, "volume": 93327.0}, {"date": "2021-03-16", "close": 1.84, "volume": 115941.0}, {"date": "2021-03-17", "close": 1.88, "volume": 145975.0}, {"date": "2021-03-18", "close": 2.01, "volume": 150055.0}, {"date": "2021-03-19", "close": 2.01, "volume": 128439.0}, {"date": "2021-03-22", "close": 2.06, "volume": 85900.0}, {"date": "2021-03-23", "close": 2.04, "volume": 55143.0}, {"date": "2021-03-24", "close": 1.94, "volume": 84741.0}, {"date": "2021-03-25", "close": 2.02, "volume": 100525.0}, {"date": "2021-03-26", "close": 1.95, "volume": 112978.0}, {"date": "2021-03-29", "close": 2.0, "volume": 46005.0}, {"date": "2021-03-30", "close": 2.0, "volume": 34865.0}, {"date": "2021-03-31", "close": 2.02, "volume": 105083.0}, {"date": "2021-04-01", "close": 1.98, "volume": 64850.0}, {"date": "2021-04-06", "close": 2.0, "volume": 70529.0}, {"date": "2021-04-07", "close": 2.05, "volume": 64983.0}, {"date": "2021-04-08", "close": 2.02, "volume": 61117.0}, {"date": "2021-04-09", "close": 2.05, "volume": 32582.0}, {"date": "2021-04-12", "close": 2.09, "volume": 78760.0}, {"date": "2021-04-13", "close": 2.17, "volume": 56136.0}, {"date": "2021-04-14", "close": 2.25, "volume": 74799.0}, {"date": "2021-04-15", "close": 2.22, "volume": 49522.0}, {"date": "2021-04-16", "close": 2.38, "volume": 84674.0}, {"date": "2021-04-19", "close": 2.21, "volume": 71484.0}, {"date": "2021-04-20", "close": 2.13, "volume": 34112.0}, {"date": "2021-04-21", "close": 2.24, "volume": 37633.0}, {"date": "2021-04-22", "close": 2.2, "volume": 41979.0}, {"date": "2021-04-23", "close": 2.13, "volume": 61317.0}, {"date": "2021-04-26", "close": 2.06, "volume": 42546.0}, {"date": "2021-04-27", "close": 2.07, "volume": 41481.0}, {"date": "2021-04-28", "close": 2.15, "volume": 96186.0}, {"date": "2021-04-29", "close": 2.25, "volume": 119056.0}, {"date": "2021-04-30", "close": 2.3, "volume": 89708.0}, {"date": "2021-05-03", "close": 2.27, "volume": 79685.0}, {"date": "2021-05-04", "close": 2.3, "volume": 12832.0}, {"date": "2021-05-05", "close": 2.37, "volume": 99806.0}, {"date": "2021-05-06", "close": 2.32, "volume": 84768.0}, {"date": "2021-05-07", "close": 2.24, "volume": 22732.0}, {"date": "2021-05-10", "close": 2.23, "volume": 47618.0}, {"date": "2021-05-11", "close": 2.22, "volume": 26330.0}, {"date": "2021-05-12", "close": 2.13, "volume": 57684.0}, {"date": "2021-05-13", "close": 2.01, "volume": 34137.0}, {"date": "2021-05-14", "close": 2.05, "volume": 65367.0}, {"date": "2021-05-17", "close": 2.03, "volume": 65990.0}, {"date": "2021-05-18", "close": 1.97, "volume": 19267.0}, {"date": "2021-05-19", "close": 2.03, "volume": 12413.0}, {"date": "2021-05-20", "close": 1.96, "volume": 81568.0}, {"date": "2021-05-21", "close": 1.96, "volume": 7370.0}, {"date": "2021-05-24", "close": 2.0, "volume": 146044.0}, {"date": "2021-05-25", "close": 2.03, "volume": 29124.0}, {"date": "2021-05-26", "close": 2.04, "volume": 50784.0}, {"date": "2021-05-27", "close": 2.09, "volume": 20585.0}, {"date": "2021-05-28", "close": 2.08, "volume": 18428.0}, {"date": "2021-05-31", "close": 2.03, "volume": 159132.0}, {"date": "2021-06-01", "close": 2.03, "volume": 57677.0}, {"date": "2021-06-02", "close": 2.03, "volume": 34682.0}, {"date": "2021-06-03", "close": 2.0, "volume": 16135.0}, {"date": "2021-06-04", "close": 2.0, "volume": 56763.0}, {"date": "2021-06-07", "close": 2.02, "volume": 15744.0}, {"date": "2021-06-08", "close": 2.09, "volume": 106038.0}, {"date": "2021-06-09", "close": 2.16, "volume": 45237.0}, {"date": "2021-06-10", "close": 2.12, "volume": 24928.0}, {"date": "2021-06-11", "close": 2.11, "volume": 22162.0}, {"date": "2021-06-15", "close": 2.23, "volume": 58282.0}, {"date": "2021-06-16", "close": 2.3, "volume": 331547.0}, {"date": "2021-06-17", "close": 2.24, "volume": 63583.0}, {"date": "2021-06-18", "close": 2.24, "volume": 80523.0}, {"date": "2021-06-21", "close": 2.21, "volume": 59500.0}, {"date": "2021-06-22", "close": 2.19, "volume": 30950.0}, {"date": "2021-06-23", "close": 2.24, "volume": 71655.0}, {"date": "2021-06-24", "close": 2.26, "volume": 25099.0}, {"date": "2021-06-25", "close": 2.2, "volume": 165925.0}, {"date": "2021-06-28", "close": 2.2, "volume": 2175.0}, {"date": "2021-06-29", "close": 2.2, "volume": 18160.0}, {"date": "2021-06-30", "close": 2.3, "volume": 39350.0}, {"date": "2021-07-01", "close": 2.19, "volume": 151537.0}, {"date": "2021-07-02", "close": 2.14, "volume": 37699.0}, {"date": "2021-07-05", "close": 2.15, "volume": 30723.0}, {"date": "2021-07-06", "close": 2.12, "volume": 19040.0}, {"date": "2021-07-07", "close": 2.18, "volume": 35939.0}, {"date": "2021-07-08", "close": 2.11, "volume": 25661.0}, {"date": "2021-07-09", "close": 2.1, "volume": 91754.0}, {"date": "2021-07-12", "close": 2.12, "volume": 43187.0}, {"date": "2021-07-13", "close": 2.14, "volume": 5928.0}, {"date": "2021-07-14", "close": 2.1, "volume": 19180.0}, {"date": "2021-07-15", "close": 2.07, "volume": 9376.0}, {"date": "2021-07-16", "close": 2.02, "volume": 23319.0}, {"date": "2021-07-19", "close": 2.06, "volume": 29561.0}, {"date": "2021-07-20", "close": 2.05, "volume": 61443.0}, {"date": "2021-07-21", "close": 2.13, "volume": 12976.0}, {"date": "2021-07-22", "close": 2.11, "volume": 41281.0}, {"date": "2021-07-23", "close": 2.15, "volume": 713795.0}, {"date": "2021-07-26", "close": 2.28, "volume": 109144.0}, {"date": "2021-07-27", "close": 2.2, "volume": 120197.0}, {"date": "2021-07-28", "close": 2.06, "volume": 23401.0}, {"date": "2021-07-29", "close": 2.18, "volume": 28172.0}, {"date": "2021-07-30", "close": 2.24, "volume": 61362.0}, {"date": "2021-08-02", "close": 2.15, "volume": 32983.0}, {"date": "2021-08-03", "close": 2.18, "volume": 8313.0}, {"date": "2021-08-04", "close": 2.2, "volume": 55274.0}, {"date": "2021-08-05", "close": 2.16, "volume": 24697.0}, {"date": "2021-08-06", "close": 2.17, "volume": 39309.0}, {"date": "2021-08-09", "close": 2.16, "volume": 33125.0}, {"date": "2021-08-10", "close": 2.18, "volume": 32467.0}, {"date": "2021-08-11", "close": 2.19, "volume": 28993.0}, {"date": "2021-08-12", "close": 2.29, "volume": 191541.0}, {"date": "2021-08-13", "close": 2.25, "volume": 21484.0}, {"date": "2021-08-16", "close": 2.22, "volume": 18937.0}, {"date": "2021-08-17", "close": 2.16, "volume": 51380.0}, {"date": "2021-08-18", "close": 2.1, "volume": 7384.0}, {"date": "2021-08-19", "close": 2.05, "volume": 14206.0}, {"date": "2021-08-20", "close": 2.1, "volume": 28259.0}, {"date": "2021-08-23", "close": 2.06, "volume": 8182.0}, {"date": "2021-08-24", "close": 2.08, "volume": 65345.0}, {"date": "2021-08-25", "close": 2.2, "volume": 50368.0}, {"date": "2021-08-26", "close": 2.19, "volume": 171764.0}, {"date": "2021-08-27", "close": 2.34, "volume": 125072.0}, {"date": "2021-08-30", "close": 2.31, "volume": 49768.0}, {"date": "2021-08-31", "close": 2.31, "volume": 13758.0}, {"date": "2021-09-01", "close": 2.31, "volume": 39365.0}, {"date": "2021-09-02", "close": 2.33, "volume": 27157.0}, {"date": "2021-09-03", "close": 2.35, "volume": 21603.0}, {"date": "2021-09-06", "close": 2.3, "volume": 26506.0}, {"date": "2021-09-07", "close": 2.32, "volume": 13315.0}, {"date": "2021-09-08", "close": 2.3, "volume": 26611.0}, {"date": "2021-09-09", "close": 2.32, "volume": 13071.0}, {"date": "2021-09-10", "close": 2.32, "volume": 16868.0}, {"date": "2021-09-13", "close": 2.34, "volume": 38568.0}, {"date": "2021-09-14", "close": 2.42, "volume": 47099.0}, {"date": "2021-09-15", "close": 2.47, "volume": 190540.0}, {"date": "2021-09-16", "close": 2.46, "volume": 12228.0}, {"date": "2021-09-17", "close": 2.42, "volume": 40186.0}, {"date": "2021-09-20", "close": 2.31, "volume": 10359.0}, {"date": "2021-09-21", "close": 2.4, "volume": 34702.0}, {"date": "2021-09-22", "close": 2.48, "volume": 33172.0}, {"date": "2021-09-23", "close": 2.47, "volume": 19037.0}, {"date": "2021-09-24", "close": 2.51, "volume": 32904.0}, {"date": "2021-09-27", "close": 2.74, "volume": 130846.0}, {"date": "2021-09-28", "close": 2.67, "volume": 29238.0}, {"date": "2021-09-29", "close": 2.73, "volume": 105326.0}, {"date": "2021-09-30", "close": 2.58, "volume": 61296.0}, {"date": "2021-10-01", "close": 2.49, "volume": 12544.0}, {"date": "2021-10-04", "close": 2.58, "volume": 47518.0}, {"date": "2021-10-05", "close": 2.54, "volume": 25162.0}, {"date": "2021-10-06", "close": 2.51, "volume": 50232.0}, {"date": "2021-10-07", "close": 2.53, "volume": 20690.0}, {"date": "2021-10-08", "close": 2.46, "volume": 78133.0}, {"date": "2021-10-11", "close": 2.5, "volume": 4992.0}, {"date": "2021-10-12", "close": 2.41, "volume": 50123.0}, {"date": "2021-10-13", "close": 2.44, "volume": 52567.0}, {"date": "2021-10-14", "close": 2.42, "volume": 12261.0}, {"date": "2021-10-15", "close": 2.41, "volume": 18444.0}, {"date": "2021-10-18", "close": 2.34, "volume": 60654.0}, {"date": "2021-10-19", "close": 2.3, "volume": 221631.0}, {"date": "2021-10-20", "close": 2.39, "volume": 21895.0}, {"date": "2021-10-21", "close": 2.4, "volume": 15490.0}, {"date": "2021-10-22", "close": 2.33, "volume": 237315.0}, {"date": "2021-10-25", "close": 2.43, "volume": 82450.0}, {"date": "2021-10-26", "close": 2.47, "volume": 16536.0}, {"date": "2021-10-27", "close": 2.48, "volume": 13664.0}, {"date": "2021-10-28", "close": 2.48, "volume": 17807.0}, {"date": "2021-10-29", "close": 2.48, "volume": 90401.0}, {"date": "2021-11-01", "close": 2.4, "volume": 8961.0}, {"date": "2021-11-02", "close": 2.44, "volume": 5711.0}, {"date": "2021-11-03", "close": 2.45, "volume": 38942.0}, {"date": "2021-11-04", "close": 2.43, "volume": 19618.0}, {"date": "2021-11-05", "close": 2.47, "volume": 45112.0}, {"date": "2021-11-08", "close": 2.51, "volume": 32276.0}, {"date": "2021-11-09", "close": 2.53, "volume": 57486.0}, {"date": "2021-11-10", "close": 2.55, "volume": 12014.0}, {"date": "2021-11-11", "close": 2.58, "volume": 55150.0}, {"date": "2021-11-12", "close": 2.53, "volume": 134901.0}, {"date": "2021-11-15", "close": 2.47, "volume": 12906.0}, {"date": "2021-11-16", "close": 2.4, "volume": 13027.0}, {"date": "2021-11-17", "close": 2.49, "volume": 7687.0}, {"date": "2021-11-18", "close": 2.49, "volume": 19121.0}, {"date": "2021-11-19", "close": 2.5, "volume": 48537.0}, {"date": "2021-11-22", "close": 2.49, "volume": 9073.0}, {"date": "2021-11-23", "close": 2.44, "volume": 9814.0}, {"date": "2021-11-24", "close": 2.21, "volume": 72794.0}, {"date": "2021-11-25", "close": 2.22, "volume": 72543.0}, {"date": "2021-11-26", "close": 2.28, "volume": 56879.0}, {"date": "2021-11-29", "close": 2.23, "volume": 82138.0}, {"date": "2021-11-30", "close": 2.23, "volume": 33777.0}, {"date": "2021-12-01", "close": 2.23, "volume": 13371.0}, {"date": "2021-12-02", "close": 2.155, "volume": 37856.0}, {"date": "2021-12-03", "close": 2.25, "volume": 30734.0}, {"date": "2021-12-06", "close": 2.24, "volume": 11266.0}, {"date": "2021-12-07", "close": 2.26, "volume": 5035.0}, {"date": "2021-12-08", "close": 2.2, "volume": 10749.0}, {"date": "2021-12-09", "close": 2.18, "volume": 460.0}, {"date": "2021-12-10", "close": 2.2, "volume": 18293.0}, {"date": "2021-12-13", "close": 2.24, "volume": 9383.0}, {"date": "2021-12-14", "close": 2.21, "volume": 1004.0}, {"date": "2021-12-15", "close": 2.18, "volume": 6152.0}, {"date": "2021-12-16", "close": 2.08, "volume": 21997.0}, {"date": "2021-12-17", "close": 2.14, "volume": 176418.0}, {"date": "2021-12-20", "close": 2.05, "volume": 58434.0}, {"date": "2021-12-21", "close": 2.05, "volume": 47340.0}, {"date": "2021-12-23", "close": 2.13, "volume": 27442.0}, {"date": "2021-12-24", "close": 2.03, "volume": 39347.0}, {"date": "2021-12-29", "close": 2.14, "volume": 23251.0}, {"date": "2021-12-30", "close": 2.25, "volume": 14097.0}, {"date": "2021-12-31", "close": 2.3, "volume": 39137.0}, {"date": "2022-01-05", "close": 2.23, "volume": 1343.0}, {"date": "2022-01-06", "close": 2.18, "volume": 25882.0}, {"date": "2022-01-07", "close": 2.12, "volume": 125374.0}, {"date": "2022-01-10", "close": 2.12, "volume": 18116.0}, {"date": "2022-01-11", "close": 2.06, "volume": 5440.0}, {"date": "2022-01-12", "close": 2.05, "volume": 6695.0}, {"date": "2022-01-13", "close": 2.12, "volume": 3211.0}, {"date": "2022-01-14", "close": 2.05, "volume": 4459.0}, {"date": "2022-01-17", "close": 2.12, "volume": 5802.0}, {"date": "2022-01-18", "close": 2.1, "volume": 36496.0}, {"date": "2022-01-19", "close": 2.08, "volume": 23102.0}, {"date": "2022-01-20", "close": 2.03, "volume": 9927.0}, {"date": "2022-01-21", "close": 2.09, "volume": 4758.0}, {"date": "2022-01-24", "close": 2.0, "volume": 21365.0}, {"date": "2022-01-25", "close": 1.965, "volume": 53861.0}, {"date": "2022-01-27", "close": 1.865, "volume": 72447.0}, {"date": "2022-01-28", "close": 1.9, "volume": 28987.0}, {"date": "2022-01-31", "close": 1.95, "volume": 1506.0}, {"date": "2022-02-01", "close": 1.975, "volume": 36285.0}, {"date": "2022-02-02", "close": 2.04, "volume": 74329.0}, {"date": "2022-02-03", "close": 2.06, "volume": 682.0}, {"date": "2022-02-04", "close": 1.965, "volume": 2091.0}, {"date": "2022-02-07", "close": 2.06, "volume": 1304.0}, {"date": "2022-02-08", "close": 1.97, "volume": 8451.0}, {"date": "2022-02-09", "close": 1.985, "volume": 8227.0}, {"date": "2022-02-10", "close": 2.01, "volume": 6473.0}, {"date": "2022-02-11", "close": 1.9, "volume": 5200.0}, {"date": "2022-02-14", "close": 1.98, "volume": 605.0}, {"date": "2022-02-15", "close": 1.885, "volume": 8922.0}, {"date": "2022-02-16", "close": 1.93, "volume": 2861.0}, {"date": "2022-02-17", "close": 1.9, "volume": 28120.0}, {"date": "2022-02-18", "close": 1.88, "volume": 16589.0}, {"date": "2022-02-21", "close": 1.9, "volume": 32898.0}, {"date": "2022-02-22", "close": 1.905, "volume": 10858.0}, {"date": "2022-02-23", "close": 1.8, "volume": 3183.0}, {"date": "2022-02-24", "close": 1.82, "volume": 27066.0}, {"date": "2022-02-25", "close": 1.995, "volume": 23039.0}, {"date": "2022-03-01", "close": 1.87, "volume": 12435.0}, {"date": "2022-03-02", "close": 1.85, "volume": 7723.0}, {"date": "2022-03-03", "close": 1.8, "volume": 15787.0}, {"date": "2022-03-04", "close": 1.785, "volume": 20216.0}, {"date": "2022-03-07", "close": 1.695, "volume": 20678.0}, {"date": "2022-03-08", "close": 1.68, "volume": 867989.0}, {"date": "2022-03-09", "close": 1.625, "volume": 23844.0}, {"date": "2022-03-10", "close": 1.64, "volume": 7084.0}, {"date": "2022-03-11", "close": 1.63, "volume": 15229.0}, {"date": "2022-03-14", "close": 1.55, "volume": 29681.0}, {"date": "2022-03-15", "close": 1.6, "volume": 2735.0}, {"date": "2022-03-16", "close": 1.625, "volume": 4852.0}, {"date": "2022-03-17", "close": 1.75, "volume": 27693.0}, {"date": "2022-03-18", "close": 1.725, "volume": 23908.0}, {"date": "2022-03-21", "close": 1.725, "volume": 1155.0}, {"date": "2022-03-22", "close": 1.67, "volume": 18192.0}, {"date": "2022-03-23", "close": 1.71, "volume": 50.0}, {"date": "2022-03-24", "close": 1.715, "volume": 2000.0}, {"date": "2022-03-25", "close": 1.72, "volume": 1042.0}, {"date": "2022-03-29", "close": 1.75, "volume": 11553.0}, {"date": "2022-03-30", "close": 1.7, "volume": 19592.0}, {"date": "2022-03-31", "close": 1.7, "volume": 7121.0}, {"date": "2022-04-01", "close": 1.68, "volume": 6024.0}, {"date": "2022-04-04", "close": 1.6, "volume": 33561.0}, {"date": "2022-04-05", "close": 1.65, "volume": 18974.0}, {"date": "2022-04-06", "close": 1.66, "volume": 15120.0}, {"date": "2022-04-07", "close": 1.66, "volume": 60.0}, {"date": "2022-04-08", "close": 1.7, "volume": 2315.0}, {"date": "2022-04-11", "close": 1.63, "volume": 22954.0}, {"date": "2022-04-12", "close": 1.67, "volume": 7000.0}, {"date": "2022-04-13", "close": 1.63, "volume": 2968.0}, {"date": "2022-04-14", "close": 1.59, "volume": 13420.0}, {"date": "2022-04-19", "close": 1.61, "volume": 16698.0}, {"date": "2022-04-20", "close": 1.555, "volume": 26412.0}, {"date": "2022-04-21", "close": 1.58, "volume": 7483.0}, {"date": "2022-04-22", "close": 1.61, "volume": 31900.0}, {"date": "2022-04-26", "close": 1.625, "volume": 37298.0}, {"date": "2022-04-27", "close": 1.63, "volume": 584.0}, {"date": "2022-04-28", "close": 1.75, "volume": 48453.0}, {"date": "2022-04-29", "close": 1.705, "volume": 87817.0}, {"date": "2022-05-02", "close": 1.685, "volume": 76213.0}, {"date": "2022-05-03", "close": 1.6825, "volume": 20119.0}, {"date": "2022-05-04", "close": 1.68, "volume": 2418.0}, {"date": "2022-05-05", "close": 1.68, "volume": 7150.0}, {"date": "2022-05-06", "close": 1.675, "volume": 8484.0}, {"date": "2022-05-09", "close": 1.64, "volume": 21253.0}, {"date": "2022-05-10", "close": 1.6, "volume": 9571.0}, {"date": "2022-05-11", "close": 1.595, "volume": 26071.0}, {"date": "2022-05-12", "close": 1.595, "volume": 26083.0}, {"date": "2022-05-13", "close": 1.54, "volume": 4313.0}, {"date": "2022-05-16", "close": 1.54, "volume": 8273.0}, {"date": "2022-05-17", "close": 1.51, "volume": 8862.0}, {"date": "2022-05-18", "close": 1.49, "volume": 2070.0}, {"date": "2022-05-19", "close": 1.47, "volume": 13764.0}, {"date": "2022-05-20", "close": 1.43, "volume": 2097.0}, {"date": "2022-05-23", "close": 1.365, "volume": 124506.0}, {"date": "2022-05-24", "close": 1.36, "volume": 37718.0}, {"date": "2022-05-25", "close": 1.32, "volume": 65393.0}, {"date": "2022-05-26", "close": 1.33, "volume": 42789.0}, {"date": "2022-05-27", "close": 1.4, "volume": 37433.0}, {"date": "2022-05-30", "close": 1.4, "volume": 712.0}, {"date": "2022-05-31", "close": 1.39, "volume": 6603.0}, {"date": "2022-06-02", "close": 1.39, "volume": 3046.0}, {"date": "2022-06-07", "close": 1.385, "volume": 19922.0}, {"date": "2022-06-08", "close": 1.46, "volume": 15220.0}, {"date": "2022-06-09", "close": 1.5, "volume": 161.0}, {"date": "2022-06-10", "close": 1.495, "volume": 50226.0}, {"date": "2022-06-14", "close": 1.45, "volume": 27655.0}, {"date": "2022-06-15", "close": 1.39, "volume": 1100.0}, {"date": "2022-06-16", "close": 1.43, "volume": 3453.0}, {"date": "2022-06-17", "close": 1.495, "volume": 30611.0}, {"date": "2022-06-20", "close": 1.45, "volume": 5510.0}, {"date": "2022-06-21", "close": 1.49, "volume": 188113.0}, {"date": "2022-06-22", "close": 1.505, "volume": 9506.0}, {"date": "2022-06-23", "close": 1.47, "volume": 4317.0}, {"date": "2022-06-24", "close": 1.43, "volume": 13611.0}, {"date": "2022-06-27", "close": 1.515, "volume": 14147.0}, {"date": "2022-06-28", "close": 1.515, "volume": 11019.0}, {"date": "2022-06-29", "close": 1.55, "volume": 67577.0}, {"date": "2022-06-30", "close": 1.53, "volume": 134213.0}, {"date": "2022-07-01", "close": 1.5, "volume": 105.0}, {"date": "2022-07-04", "close": 1.5, "volume": 15455.0}, {"date": "2022-07-05", "close": 1.53, "volume": 9613.0}, {"date": "2022-07-06", "close": 1.545, "volume": 2265.0}, {"date": "2022-07-08", "close": 1.555, "volume": 2000.0}, {"date": "2022-07-11", "close": 1.525, "volume": 2800.0}, {"date": "2022-07-12", "close": 1.53, "volume": 178922.0}, {"date": "2022-07-13", "close": 1.5, "volume": 6070.0}, {"date": "2022-07-14", "close": 1.535, "volume": 6254.0}, {"date": "2022-07-15", "close": 1.55, "volume": 2757.0}, {"date": "2022-07-18", "close": 1.54, "volume": 974.0}, {"date": "2022-07-20", "close": 1.49, "volume": 8327.0}, {"date": "2022-07-21", "close": 1.495, "volume": 5.0}, {"date": "2022-07-22", "close": 1.495, "volume": 2162.0}, {"date": "2022-07-25", "close": 1.495, "volume": 8865.0}, {"date": "2022-07-26", "close": 1.5, "volume": 12519.0}, {"date": "2022-07-27", "close": 1.545, "volume": 1005.0}, {"date": "2022-07-28", "close": 1.54, "volume": 16097.0}, {"date": "2022-07-29", "close": 1.645, "volume": 13063.0}, {"date": "2022-08-01", "close": 1.555, "volume": 34498.0}, {"date": "2022-08-02", "close": 1.555, "volume": 151.0}, {"date": "2022-08-04", "close": 1.6, "volume": 22121.0}, {"date": "2022-08-05", "close": 1.64, "volume": 13803.0}, {"date": "2022-08-08", "close": 1.73, "volume": 22959.0}, {"date": "2022-08-09", "close": 1.795, "volume": 14861.0}, {"date": "2022-08-10", "close": 1.77, "volume": 12522.0}, {"date": "2022-08-11", "close": 1.78, "volume": 278.0}, {"date": "2022-08-15", "close": 1.77, "volume": 18277.0}, {"date": "2022-08-16", "close": 1.8, "volume": 8938.0}, {"date": "2022-08-19", "close": 1.8, "volume": 25.0}, {"date": "2022-08-22", "close": 1.725, "volume": 34438.0}, {"date": "2022-08-24", "close": 1.69, "volume": 39524.0}, {"date": "2022-08-25", "close": 1.65, "volume": 22485.0}, {"date": "2022-08-26", "close": 1.665, "volume": 2581.0}, {"date": "2022-08-29", "close": 1.63, "volume": 6731.0}, {"date": "2022-08-30", "close": 1.65, "volume": 15390.0}, {"date": "2022-08-31", "close": 1.685, "volume": 6.0}, {"date": "2022-09-01", "close": 1.645, "volume": 1680.0}, {"date": "2022-09-06", "close": 1.435, "volume": 17583.0}, {"date": "2022-09-07", "close": 1.495, "volume": 8273.0}, {"date": "2022-09-08", "close": 1.395, "volume": 23263.0}, {"date": "2022-09-09", "close": 1.41, "volume": 10105.0}, {"date": "2022-09-12", "close": 1.46, "volume": 56715.0}, {"date": "2022-09-14", "close": 1.42, "volume": 25257.0}, {"date": "2022-09-15", "close": 1.4, "volume": 17683.0}, {"date": "2022-09-16", "close": 1.385, "volume": 1689.0}, {"date": "2022-09-19", "close": 1.385, "volume": 3511.0}, {"date": "2022-09-20", "close": 1.41, "volume": 2086.0}, {"date": "2022-09-21", "close": 1.4, "volume": 53645.0}, {"date": "2022-09-23", "close": 1.4, "volume": 6685.0}, {"date": "2022-09-27", "close": 1.405, "volume": 1701.0}, {"date": "2022-09-30", "close": 1.36, "volume": 3399.0}, {"date": "2022-10-05", "close": 1.315, "volume": 18217.0}, {"date": "2022-10-10", "close": 1.365, "volume": 17857.0}, {"date": "2022-10-11", "close": 1.4, "volume": 10404.0}, {"date": "2022-10-12", "close": 1.4, "volume": 9265.0}, {"date": "2022-10-13", "close": 1.37, "volume": 15092.0}, {"date": "2022-10-14", "close": 1.445, "volume": 7555.0}, {"date": "2022-10-17", "close": 1.42, "volume": 750.0}, {"date": "2022-10-18", "close": 1.44, "volume": 2471.0}, {"date": "2022-10-19", "close": 1.4125, "volume": 3251.0}, {"date": "2022-10-20", "close": 1.4, "volume": 1500.0}, {"date": "2022-10-21", "close": 1.3825, "volume": 1098.0}, {"date": "2022-10-24", "close": 1.38, "volume": 200.0}, {"date": "2022-10-25", "close": 1.38, "volume": 6036.0}, {"date": "2022-10-26", "close": 1.395, "volume": 5865.0}, {"date": "2022-10-27", "close": 1.335, "volume": 3420.0}, {"date": "2022-10-31", "close": 1.4, "volume": 5058.0}, {"date": "2022-11-01", "close": 1.41, "volume": 7020.0}, {"date": "2022-11-02", "close": 1.44, "volume": 33024.0}, {"date": "2022-11-03", "close": 1.46, "volume": 553.0}, {"date": "2022-11-04", "close": 1.46, "volume": 3797.0}, {"date": "2022-11-08", "close": 1.35, "volume": 14.0}, {"date": "2022-11-09", "close": 1.34, "volume": 3510.0}, {"date": "2022-11-10", "close": 1.31, "volume": 39766.0}, {"date": "2022-11-11", "close": 1.405, "volume": 4281.0}, {"date": "2022-11-14", "close": 1.395, "volume": 2552.0}, {"date": "2022-11-15", "close": 1.435, "volume": 2936.0}, {"date": "2022-11-17", "close": 1.4, "volume": 3540.0}, {"date": "2022-11-18", "close": 1.4, "volume": 79.0}, {"date": "2022-11-21", "close": 1.46, "volume": 7285.0}, {"date": "2022-11-22", "close": 1.365, "volume": 1463.0}, {"date": "2022-11-23", "close": 1.39, "volume": 590.0}, {"date": "2022-11-24", "close": 1.385, "volume": 1328.0}, {"date": "2022-11-25", "close": 1.38, "volume": 493.0}, {"date": "2022-11-28", "close": 1.38, "volume": 16087.0}, {"date": "2022-11-30", "close": 1.4, "volume": 10376.0}, {"date": "2022-12-01", "close": 1.46, "volume": 15550.0}, {"date": "2022-12-02", "close": 1.46, "volume": 5400.0}, {"date": "2022-12-07", "close": 1.38, "volume": 3680.0}, {"date": "2022-12-09", "close": 1.41, "volume": 5194.0}, {"date": "2022-12-12", "close": 1.43, "volume": 653.0}, {"date": "2022-12-13", "close": 1.44, "volume": 20666.0}, {"date": "2022-12-14", "close": 1.245, "volume": 3233.0}, {"date": "2022-12-15", "close": 1.33, "volume": 4426.0}, {"date": "2022-12-16", "close": 1.36, "volume": 3260.0}, {"date": "2022-12-20", "close": 1.4, "volume": 90135.0}, {"date": "2022-12-21", "close": 1.37, "volume": 3631.0}, {"date": "2022-12-22", "close": 1.39, "volume": 2.0}, {"date": "2022-12-23", "close": 1.36, "volume": 1079.0}, {"date": "2022-12-28", "close": 1.33, "volume": 270.0}, {"date": "2022-12-30", "close": 1.35, "volume": 7736.0}, {"date": "2023-01-03", "close": 1.3, "volume": 1798.0}, {"date": "2023-01-04", "close": 1.3625, "volume": 2490.0}, {"date": "2023-01-05", "close": 1.425, "volume": 6819.0}, {"date": "2023-01-06", "close": 1.285, "volume": 9934.0}, {"date": "2023-01-10", "close": 1.345, "volume": 3580.0}, {"date": "2023-01-11", "close": 1.355, "volume": 15566.0}, {"date": "2023-01-12", "close": 1.345, "volume": 7850.0}, {"date": "2023-01-13", "close": 1.35, "volume": 3349.0}, {"date": "2023-01-16", "close": 1.375, "volume": 2000.0}, {"date": "2023-01-18", "close": 1.28, "volume": 7482.0}, {"date": "2023-01-19", "close": 1.345, "volume": 24692.0}, {"date": "2023-01-23", "close": 1.33, "volume": 302.0}, {"date": "2023-01-24", "close": 1.345, "volume": 1009.0}, {"date": "2023-01-25", "close": 1.345, "volume": 750.0}, {"date": "2023-01-27", "close": 1.33, "volume": 10198.0}, {"date": "2023-01-30", "close": 1.36, "volume": 2562.0}, {"date": "2023-01-31", "close": 1.33, "volume": 23845.0}, {"date": "2023-02-01", "close": 1.33, "volume": 7646.0}, {"date": "2023-02-02", "close": 1.35, "volume": 7495.0}, {"date": "2023-02-03", "close": 1.35, "volume": 37.0}, {"date": "2023-02-06", "close": 1.35, "volume": 32861.0}, {"date": "2023-02-08", "close": 1.33, "volume": 4098.0}, {"date": "2023-02-09", "close": 1.325, "volume": 20.0}, {"date": "2023-02-10", "close": 1.345, "volume": 2298.0}, {"date": "2023-02-15", "close": 1.31, "volume": 1890.0}, {"date": "2023-02-16", "close": 1.32, "volume": 6000.0}, {"date": "2023-02-17", "close": 1.32, "volume": 27793.0}, {"date": "2023-02-20", "close": 1.3, "volume": 377868.0}, {"date": "2023-02-21", "close": 1.25, "volume": 98319.0}, {"date": "2023-02-22", "close": 1.175, "volume": 18173.0}, {"date": "2023-02-23", "close": 1.2, "volume": 3368.0}, {"date": "2023-02-24", "close": 1.265, "volume": 849.0}, {"date": "2023-02-27", "close": 1.25, "volume": 7733.0}, {"date": "2023-02-28", "close": 1.27, "volume": 32198.0}, {"date": "2023-03-01", "close": 1.33, "volume": 18679.0}, {"date": "2023-03-03", "close": 1.29, "volume": 18397.0}, {"date": "2023-03-06", "close": 1.295, "volume": 9508.0}, {"date": "2023-03-08", "close": 1.315, "volume": 8375.0}, {"date": "2023-03-09", "close": 1.27, "volume": 5097.0}, {"date": "2023-03-10", "close": 1.295, "volume": 4884.0}, {"date": "2023-03-13", "close": 1.25, "volume": 19454.0}, {"date": "2023-03-15", "close": 1.235, "volume": 4738.0}, {"date": "2023-03-16", "close": 1.32, "volume": 10594.0}, {"date": "2023-03-17", "close": 1.27, "volume": 60934.0}, {"date": "2023-03-20", "close": 1.28, "volume": 4965.0}, {"date": "2023-03-21", "close": 1.275, "volume": 12256.0}, {"date": "2023-03-22", "close": 1.265, "volume": 1339.0}, {"date": "2023-03-23", "close": 1.26, "volume": 30375.0}, {"date": "2023-03-24", "close": 1.235, "volume": 12603.0}, {"date": "2023-03-27", "close": 1.2, "volume": 6882.0}, {"date": "2023-03-28", "close": 1.2, "volume": 218.0}, {"date": "2023-03-29", "close": 1.25, "volume": 2177.0}, {"date": "2023-03-30", "close": 1.295, "volume": 153402.0}, {"date": "2023-03-31", "close": 1.3, "volume": 38413.0}, {"date": "2023-04-04", "close": 1.27, "volume": 15610.0}, {"date": "2023-04-06", "close": 1.2, "volume": 4886.0}, {"date": "2023-04-11", "close": 1.225, "volume": 75872.0}, {"date": "2023-04-12", "close": 1.235, "volume": 37568.0}, {"date": "2023-04-13", "close": 1.175, "volume": 2860.0}, {"date": "2023-04-14", "close": 1.275, "volume": 4188.0}, {"date": "2023-04-17", "close": 1.23, "volume": 27043.0}, {"date": "2023-04-18", "close": 1.23, "volume": 20173.0}, {"date": "2023-04-19", "close": 1.215, "volume": 5616.0}, {"date": "2023-04-20", "close": 1.225, "volume": 14394.0}, {"date": "2023-04-21", "close": 1.2, "volume": 21876.0}, {"date": "2023-04-24", "close": 1.2, "volume": 8644.0}, {"date": "2023-04-26", "close": 1.17, "volume": 11891.0}, {"date": "2023-04-27", "close": 1.165, "volume": 12779.0}, {"date": "2023-04-28", "close": 1.15, "volume": 28480.0}, {"date": "2023-05-01", "close": 1.15, "volume": 9000.0}, {"date": "2023-05-02", "close": 1.15, "volume": 14148.0}, {"date": "2023-05-03", "close": 1.2, "volume": 12051.0}, {"date": "2023-05-05", "close": 1.23, "volume": 5604.0}, {"date": "2023-05-08", "close": 1.205, "volume": 4592.0}, {"date": "2023-05-09", "close": 1.21, "volume": 9794.0}, {"date": "2023-05-10", "close": 1.21, "volume": 27339.0}, {"date": "2023-05-11", "close": 1.2, "volume": 2245.0}, {"date": "2023-05-12", "close": 1.21, "volume": 3500.0}, {"date": "2023-05-15", "close": 1.22, "volume": 5513.0}, {"date": "2023-05-16", "close": 1.22, "volume": 7309.0}, {"date": "2023-05-17", "close": 1.235, "volume": 1854.0}, {"date": "2023-05-18", "close": 1.285, "volume": 19338.0}, {"date": "2023-05-19", "close": 1.3, "volume": 11500.0}, {"date": "2023-05-22", "close": 1.32, "volume": 2000.0}, {"date": "2023-05-23", "close": 1.32, "volume": 8791.0}, {"date": "2023-05-24", "close": 1.295, "volume": 11997.0}, {"date": "2023-05-25", "close": 1.28, "volume": 3381.0}, {"date": "2023-05-26", "close": 1.295, "volume": 7994.0}, {"date": "2023-05-29", "close": 1.32, "volume": 36356.0}, {"date": "2023-05-30", "close": 1.26, "volume": 11376.0}, {"date": "2023-05-31", "close": 1.23, "volume": 27105.0}, {"date": "2023-06-01", "close": 1.265, "volume": 12940.0}, {"date": "2023-06-02", "close": 1.275, "volume": 15639.0}, {"date": "2023-06-05", "close": 1.26, "volume": 1537.0}, {"date": "2023-06-06", "close": 1.295, "volume": 115906.0}, {"date": "2023-06-07", "close": 1.29, "volume": 4337.0}, {"date": "2023-06-08", "close": 1.325, "volume": 7632.0}, {"date": "2023-06-13", "close": 1.37, "volume": 28954.0}, {"date": "2023-06-14", "close": 1.44, "volume": 30157.0}, {"date": "2023-06-15", "close": 1.38, "volume": 7615.0}, {"date": "2023-06-16", "close": 1.53, "volume": 29034.0}, {"date": "2023-06-19", "close": 1.56, "volume": 64411.0}, {"date": "2023-06-20", "close": 1.53, "volume": 14525.0}, {"date": "2023-06-21", "close": 1.53, "volume": 11979.0}, {"date": "2023-06-22", "close": 1.555, "volume": 21525.0}, {"date": "2023-06-23", "close": 1.595, "volume": 36431.0}, {"date": "2023-06-26", "close": 1.57, "volume": 30534.0}, {"date": "2023-06-27", "close": 1.54, "volume": 22072.0}, {"date": "2023-06-28", "close": 1.54, "volume": 36355.0}, {"date": "2023-06-29", "close": 1.525, "volume": 68785.0}, {"date": "2023-06-30", "close": 1.59, "volume": 93001.0}, {"date": "2023-07-03", "close": 1.57, "volume": 14030.0}, {"date": "2023-07-04", "close": 1.57, "volume": 38700.0}, {"date": "2023-07-05", "close": 1.515, "volume": 46537.0}, {"date": "2023-07-06", "close": 1.67, "volume": 119613.0}, {"date": "2023-07-07", "close": 1.45, "volume": 29246.0}, {"date": "2023-07-10", "close": 1.62, "volume": 148769.0}, {"date": "2023-07-11", "close": 1.71, "volume": 62593.0}, {"date": "2023-07-12", "close": 1.665, "volume": 7733.0}, {"date": "2023-07-13", "close": 1.67, "volume": 296233.0}, {"date": "2023-07-14", "close": 1.695, "volume": 12.0}, {"date": "2023-07-17", "close": 1.685, "volume": 4720.0}, {"date": "2023-07-18", "close": 1.7, "volume": 15728.0}, {"date": "2023-07-19", "close": 1.75, "volume": 38566.0}, {"date": "2023-07-20", "close": 1.75, "volume": 24841.0}, {"date": "2023-07-21", "close": 1.72, "volume": 10363.0}, {"date": "2023-07-25", "close": 1.695, "volume": 945.0}, {"date": "2023-07-26", "close": 1.68, "volume": 1611.0}, {"date": "2023-07-27", "close": 1.655, "volume": 11219.0}, {"date": "2023-07-28", "close": 1.74, "volume": 3639.0}, {"date": "2023-07-31", "close": 1.735, "volume": 1.0}, {"date": "2023-08-01", "close": 1.745, "volume": 1.0}, {"date": "2023-08-02", "close": 1.7, "volume": 2524.0}, {"date": "2023-08-03", "close": 1.41, "volume": 4145.0}, {"date": "2023-08-04", "close": 1.71, "volume": 6977.0}, {"date": "2023-08-07", "close": 1.71, "volume": 5984.0}, {"date": "2023-08-08", "close": 1.67, "volume": 3192.0}, {"date": "2023-08-10", "close": 1.71, "volume": 64128.0}, {"date": "2023-08-14", "close": 1.7, "volume": 6722.0}, {"date": "2023-08-15", "close": 1.71, "volume": 35201.0}, {"date": "2023-08-16", "close": 1.72, "volume": 8106.0}, {"date": "2023-08-17", "close": 1.72, "volume": 11443.0}, {"date": "2023-08-18", "close": 1.71, "volume": 2800.0}, {"date": "2023-08-21", "close": 1.675, "volume": 19321.0}, {"date": "2023-08-22", "close": 1.705, "volume": 1396.0}, {"date": "2023-08-23", "close": 1.72, "volume": 2623.0}, {"date": "2023-08-24", "close": 1.72, "volume": 4070.0}, {"date": "2023-08-29", "close": 1.46, "volume": 33729.0}, {"date": "2023-08-30", "close": 1.485, "volume": 9770.0}, {"date": "2023-09-01", "close": 1.45, "volume": 5338.0}, {"date": "2023-09-04", "close": 1.41, "volume": 5156.0}, {"date": "2023-09-05", "close": 1.44, "volume": 11377.0}, {"date": "2023-09-06", "close": 1.435, "volume": 4109.0}, {"date": "2023-09-08", "close": 1.37, "volume": 1220.0}, {"date": "2023-09-11", "close": 1.34, "volume": 1664.0}, {"date": "2023-09-12", "close": 1.35, "volume": 8930.0}, {"date": "2023-09-13", "close": 1.42, "volume": 3628.0}, {"date": "2023-09-15", "close": 1.44, "volume": 2140.0}, {"date": "2023-09-18", "close": 1.44, "volume": 21.0}, {"date": "2023-09-19", "close": 1.33, "volume": 2720.0}, {"date": "2023-09-20", "close": 1.38, "volume": 16044.0}, {"date": "2023-09-22", "close": 1.385, "volume": 6192.0}, {"date": "2023-09-25", "close": 1.36, "volume": 2196.0}, {"date": "2023-09-27", "close": 1.36, "volume": 5172.0}, {"date": "2023-09-28", "close": 1.35, "volume": 1674.0}, {"date": "2023-09-29", "close": 1.335, "volume": 3888.0}, {"date": "2023-10-02", "close": 1.37, "volume": 1604.0}, {"date": "2023-10-03", "close": 1.345, "volume": 2046.0}, {"date": "2023-10-04", "close": 1.29, "volume": 25918.0}, {"date": "2023-10-05", "close": 1.38, "volume": 6728.0}, {"date": "2023-10-06", "close": 1.335, "volume": 1063.0}, {"date": "2023-10-09", "close": 1.345, "volume": 11684.0}, {"date": "2023-10-11", "close": 1.345, "volume": 1.0}, {"date": "2023-10-12", "close": 1.335, "volume": 318.0}, {"date": "2023-10-13", "close": 1.35, "volume": 8.0}, {"date": "2023-10-16", "close": 1.31, "volume": 2033.0}, {"date": "2023-10-17", "close": 1.265, "volume": 6644.0}, {"date": "2023-10-18", "close": 1.21, "volume": 3467.0}, {"date": "2023-10-19", "close": 1.255, "volume": 10880.0}, {"date": "2023-10-20", "close": 1.235, "volume": 38446.0}, {"date": "2023-10-23", "close": 1.21, "volume": 55.0}, {"date": "2023-10-24", "close": 1.23, "volume": 40.0}, {"date": "2023-10-25", "close": 1.245, "volume": 660.0}, {"date": "2023-10-26", "close": 1.23, "volume": 754.0}, {"date": "2023-10-27", "close": 1.195, "volume": 16440.0}, {"date": "2023-10-30", "close": 1.19, "volume": 6152.0}, {"date": "2023-10-31", "close": 1.215, "volume": 4523.0}, {"date": "2023-11-02", "close": 1.22, "volume": 2095.0}, {"date": "2023-11-03", "close": 1.205, "volume": 2710.0}, {"date": "2023-11-06", "close": 1.205, "volume": 16194.0}, {"date": "2023-11-07", "close": 1.215, "volume": 9.0}, {"date": "2023-11-08", "close": 1.17, "volume": 645.0}, {"date": "2023-11-09", "close": 1.195, "volume": 25.0}, {"date": "2023-11-10", "close": 1.17, "volume": 1070.0}, {"date": "2023-11-13", "close": 1.17, "volume": 2268.0}, {"date": "2023-11-14", "close": 1.185, "volume": 1466.0}, {"date": "2023-11-15", "close": 1.29, "volume": 19947.0}, {"date": "2023-11-16", "close": 1.31, "volume": 220978.0}, {"date": "2023-11-20", "close": 1.26, "volume": 90.0}, {"date": "2023-11-21", "close": 1.265, "volume": 356.0}, {"date": "2023-11-23", "close": 1.3, "volume": 43387.0}, {"date": "2023-11-24", "close": 1.32, "volume": 261.0}, {"date": "2023-11-27", "close": 1.305, "volume": 22895.0}, {"date": "2023-11-30", "close": 1.205, "volume": 24764.0}, {"date": "2023-12-01", "close": 1.225, "volume": 1607.0}, {"date": "2023-12-05", "close": 1.3, "volume": 1358.0}, {"date": "2023-12-07", "close": 1.305, "volume": 5367.0}, {"date": "2023-12-08", "close": 1.31, "volume": 3016.0}, {"date": "2023-12-11", "close": 1.21, "volume": 10839.0}, {"date": "2023-12-13", "close": 1.245, "volume": 5.0}, {"date": "2023-12-14", "close": 1.3, "volume": 7070.0}, {"date": "2023-12-18", "close": 1.49, "volume": 22362.0}, {"date": "2023-12-19", "close": 1.45, "volume": 4612.0}, {"date": "2023-12-20", "close": 1.485, "volume": 8439.0}, {"date": "2023-12-21", "close": 1.465, "volume": 119.0}, {"date": "2023-12-22", "close": 1.465, "volume": 22214.0}, {"date": "2023-12-27", "close": 1.51, "volume": 33122.0}, {"date": "2023-12-28", "close": 1.525, "volume": 11960.0}, {"date": "2023-12-29", "close": 1.565, "volume": 14929.0}, {"date": "2024-01-02", "close": 1.63, "volume": 394.0}, {"date": "2024-01-04", "close": 1.6, "volume": 3390.0}, {"date": "2024-01-05", "close": 1.54, "volume": 211.0}, {"date": "2024-01-08", "close": 1.63, "volume": 17.0}, {"date": "2024-01-09", "close": 1.565, "volume": 32.0}, {"date": "2024-01-11", "close": 1.49, "volume": 12726.0}, {"date": "2024-01-12", "close": 1.48, "volume": 5324.0}, {"date": "2024-01-15", "close": 1.465, "volume": 321.0}, {"date": "2024-01-16", "close": 1.465, "volume": 2224.0}, {"date": "2024-01-17", "close": 1.465, "volume": 15468.0}, {"date": "2024-01-18", "close": 1.465, "volume": 9919.0}, {"date": "2024-01-19", "close": 1.42, "volume": 9451.0}, {"date": "2024-01-23", "close": 1.425, "volume": 5898.0}, {"date": "2024-01-24", "close": 1.455, "volume": 1050.0}, {"date": "2024-01-25", "close": 1.44, "volume": 7012.0}, {"date": "2024-01-29", "close": 1.44, "volume": 12559.0}, {"date": "2024-01-30", "close": 1.505, "volume": 15157.0}, {"date": "2024-01-31", "close": 1.52, "volume": 29270.0}, {"date": "2024-02-01", "close": 1.49, "volume": 7218.0}, {"date": "2024-02-02", "close": 1.49, "volume": 94636.0}, {"date": "2024-02-05", "close": 1.49, "volume": 90.0}, {"date": "2024-02-08", "close": 1.49, "volume": 10999.0}, {"date": "2024-02-09", "close": 1.495, "volume": 300.0}, {"date": "2024-02-12", "close": 1.565, "volume": 24383.0}, {"date": "2024-02-14", "close": 1.55, "volume": 32.0}, {"date": "2024-02-15", "close": 1.53, "volume": 1315.0}, {"date": "2024-02-19", "close": 1.505, "volume": 2362.0}, {"date": "2024-02-20", "close": 1.525, "volume": 313.0}, {"date": "2024-02-22", "close": 1.51, "volume": 2750.0}, {"date": "2024-02-23", "close": 1.5, "volume": 10006.0}, {"date": "2024-02-27", "close": 1.435, "volume": 5518.0}, {"date": "2024-02-28", "close": 1.54, "volume": 9000.0}, {"date": "2024-02-29", "close": 1.52, "volume": 892.0}, {"date": "2024-03-01", "close": 1.475, "volume": 11464.0}, {"date": "2024-03-04", "close": 1.475, "volume": 7262.0}, {"date": "2024-03-06", "close": 1.5, "volume": 2598.0}, {"date": "2024-03-07", "close": 1.535, "volume": 140.0}, {"date": "2024-03-08", "close": 1.63, "volume": 13793.0}, {"date": "2024-03-11", "close": 1.57, "volume": 29483.0}, {"date": "2024-03-13", "close": 1.625, "volume": 13541.0}, {"date": "2024-03-14", "close": 1.655, "volume": 7422.0}, {"date": "2024-03-15", "close": 1.79, "volume": 50393.0}, {"date": "2024-03-18", "close": 1.75, "volume": 52288.0}, {"date": "2024-03-19", "close": 1.755, "volume": 3789.0}, {"date": "2024-03-20", "close": 1.805, "volume": 29629.0}, {"date": "2024-03-21", "close": 1.82, "volume": 2106586.0}, {"date": "2024-03-22", "close": 1.84, "volume": 60168.0}, {"date": "2024-03-25", "close": 1.785, "volume": 443117.0}, {"date": "2024-03-26", "close": 1.84, "volume": 13656.0}, {"date": "2024-03-27", "close": 1.845, "volume": 20559.0}, {"date": "2024-03-28", "close": 1.81, "volume": 30531.0}, {"date": "2024-04-02", "close": 1.835, "volume": 4304.0}, {"date": "2024-04-03", "close": 1.805, "volume": 723996.0}, {"date": "2024-04-04", "close": 1.83, "volume": 767.0}, {"date": "2024-04-05", "close": 1.8, "volume": 1479.0}, {"date": "2024-04-08", "close": 1.79, "volume": 15698.0}, {"date": "2024-04-09", "close": 1.8, "volume": 26421.0}, {"date": "2024-04-10", "close": 1.795, "volume": 27928.0}, {"date": "2024-04-11", "close": 1.77, "volume": 123706.0}, {"date": "2024-04-12", "close": 1.835, "volume": 66869.0}, {"date": "2024-04-15", "close": 1.76, "volume": 20950.0}, {"date": "2024-04-16", "close": 1.75, "volume": 56613.0}, {"date": "2024-04-17", "close": 1.76, "volume": 28041.0}, {"date": "2024-04-18", "close": 1.76, "volume": 8002.0}, {"date": "2024-04-19", "close": 1.655, "volume": 9463.0}, {"date": "2024-04-22", "close": 1.735, "volume": 4278.0}, {"date": "2024-04-23", "close": 1.71, "volume": 4618.0}, {"date": "2024-04-24", "close": 1.725, "volume": 8101.0}, {"date": "2024-04-26", "close": 1.7, "volume": 72.0}, {"date": "2024-04-29", "close": 1.67, "volume": 3274.0}, {"date": "2024-04-30", "close": 1.66, "volume": 3836.0}, {"date": "2024-05-01", "close": 1.675, "volume": 19751.0}, {"date": "2024-05-02", "close": 1.62, "volume": 388592.0}, {"date": "2024-05-03", "close": 1.675, "volume": 56291.0}, {"date": "2024-05-06", "close": 1.66, "volume": 7.0}, {"date": "2024-05-07", "close": 1.67, "volume": 18582.0}, {"date": "2024-05-08", "close": 1.635, "volume": 1463.0}, {"date": "2024-05-09", "close": 1.6, "volume": 47.0}, {"date": "2024-05-10", "close": 1.645, "volume": 58023.0}, {"date": "2024-05-13", "close": 1.69, "volume": 24196.0}, {"date": "2024-05-15", "close": 1.62, "volume": 38843.0}, {"date": "2024-05-16", "close": 1.64, "volume": 21805.0}, {"date": "2024-05-17", "close": 1.68, "volume": 5160.0}, {"date": "2024-05-20", "close": 1.66, "volume": 24190.0}, {"date": "2024-05-21", "close": 1.7, "volume": 14693.0}, {"date": "2024-05-22", "close": 1.69, "volume": 5742.0}, {"date": "2024-05-23", "close": 1.7, "volume": 37776.0}, {"date": "2024-05-24", "close": 1.675, "volume": 3149.0}, {"date": "2024-05-27", "close": 1.97, "volume": 286071.0}, {"date": "2024-05-28", "close": 1.94, "volume": 53135.0}, {"date": "2024-05-29", "close": 1.94, "volume": 4415.0}, {"date": "2024-05-30", "close": 2.07, "volume": 63280.0}, {"date": "2024-05-31", "close": 2.06, "volume": 1148.0}, {"date": "2024-06-03", "close": 1.975, "volume": 1739.0}, {"date": "2024-06-04", "close": 1.975, "volume": 1387.0}, {"date": "2024-06-05", "close": 2.06, "volume": 31944.0}, {"date": "2024-06-06", "close": 2.1, "volume": 46416.0}, {"date": "2024-06-07", "close": 2.11, "volume": 25983.0}, {"date": "2024-06-11", "close": 2.11, "volume": 36436.0}, {"date": "2024-06-12", "close": 2.15, "volume": 24328.0}, {"date": "2024-06-13", "close": 2.08, "volume": 10865.0}, {"date": "2024-06-14", "close": 2.25, "volume": 20342.0}, {"date": "2024-06-17", "close": 2.16, "volume": 21218.0}, {"date": "2024-06-18", "close": 2.12, "volume": 12819.0}, {"date": "2024-06-19", "close": 2.05, "volume": 11941.0}, {"date": "2024-06-20", "close": 2.03, "volume": 10803.0}, {"date": "2024-06-21", "close": 2.02, "volume": 7406.0}, {"date": "2024-06-24", "close": 2.03, "volume": 1943.0}, {"date": "2024-06-25", "close": 2.04, "volume": 36.0}, {"date": "2024-06-26", "close": 2.18, "volume": 2336.0}, {"date": "2024-06-27", "close": 2.07, "volume": 3644.0}, {"date": "2024-06-28", "close": 2.01, "volume": 6292.0}, {"date": "2024-07-01", "close": 2.04, "volume": 1029.0}, {"date": "2024-07-02", "close": 2.08, "volume": 1917.0}, {"date": "2024-07-03", "close": 2.08, "volume": 1856.0}, {"date": "2024-07-04", "close": 2.15, "volume": 25529.0}, {"date": "2024-07-05", "close": 2.02, "volume": 100418.0}, {"date": "2024-07-08", "close": 2.06, "volume": 21534.0}, {"date": "2024-07-09", "close": 2.04, "volume": 15351.0}, {"date": "2024-07-10", "close": 2.02, "volume": 4796.0}, {"date": "2024-07-11", "close": 2.08, "volume": 2886.0}, {"date": "2024-07-12", "close": 2.03, "volume": 33449.0}, {"date": "2024-07-15", "close": 2.15, "volume": 6163.0}, {"date": "2024-07-16", "close": 2.11, "volume": 19426.0}, {"date": "2024-07-17", "close": 2.2, "volume": 40219.0}, {"date": "2024-07-18", "close": 2.17, "volume": 6887.0}, {"date": "2024-07-19", "close": 2.21, "volume": 3921.0}, {"date": "2024-07-22", "close": 2.21, "volume": 1574.0}, {"date": "2024-07-23", "close": 2.21, "volume": 6734.0}, {"date": "2024-07-24", "close": 2.19, "volume": 14626.0}, {"date": "2024-07-25", "close": 2.18, "volume": 6917.0}, {"date": "2024-07-26", "close": 2.21, "volume": 2876.0}, {"date": "2024-07-29", "close": 2.12, "volume": 10088.0}, {"date": "2024-07-30", "close": 2.21, "volume": 2985.0}, {"date": "2024-07-31", "close": 2.21, "volume": 16265.0}, {"date": "2024-08-01", "close": 2.11, "volume": 4466.0}, {"date": "2024-08-02", "close": 2.14, "volume": 17473.0}, {"date": "2024-08-05", "close": 2.19, "volume": 8254.0}, {"date": "2024-08-06", "close": 2.19, "volume": 140952.0}, {"date": "2024-08-07", "close": 2.34, "volume": 55190.0}, {"date": "2024-08-08", "close": 2.37, "volume": 23659.0}, {"date": "2024-08-09", "close": 2.57, "volume": 45944.0}, {"date": "2024-08-12", "close": 2.8, "volume": 60831.0}, {"date": "2024-08-13", "close": 2.87, "volume": 92931.0}, {"date": "2024-08-14", "close": 2.8, "volume": 12573.0}, {"date": "2024-08-15", "close": 2.73, "volume": 30883.0}, {"date": "2024-08-16", "close": 2.805, "volume": 31328.0}, {"date": "2024-08-19", "close": 2.81, "volume": 15682.0}, {"date": "2024-08-20", "close": 2.79, "volume": 5999.0}, {"date": "2024-08-21", "close": 2.69, "volume": 1508.0}, {"date": "2024-08-22", "close": 2.67, "volume": 13128.0}, {"date": "2024-08-23", "close": 2.66, "volume": 18315.0}, {"date": "2024-08-26", "close": 2.78, "volume": 2496.0}, {"date": "2024-08-27", "close": 2.71, "volume": 16449.0}, {"date": "2024-08-28", "close": 2.72, "volume": 36182.0}, {"date": "2024-08-29", "close": 2.84, "volume": 44798.0}, {"date": "2024-08-30", "close": 2.75, "volume": 46186.0}, {"date": "2024-09-02", "close": 2.84, "volume": 79028.0}, {"date": "2024-09-03", "close": 2.83, "volume": 51668.0}, {"date": "2024-09-04", "close": 2.8, "volume": 47798.0}, {"date": "2024-09-05", "close": 2.81, "volume": 41805.0}, {"date": "2024-09-06", "close": 2.87, "volume": 12135.0}, {"date": "2024-09-09", "close": 2.79, "volume": 61440.0}, {"date": "2024-09-10", "close": 2.78, "volume": 907.0}, {"date": "2024-09-11", "close": 2.81, "volume": 23509.0}, {"date": "2024-09-13", "close": 2.71, "volume": 9.0}, {"date": "2024-09-16", "close": 2.59, "volume": 2015.0}, {"date": "2024-09-17", "close": 2.56, "volume": 12293.0}, {"date": "2024-09-18", "close": 2.55, "volume": 2251.0}, {"date": "2024-09-19", "close": 2.55, "volume": 5730.0}, {"date": "2024-09-20", "close": 2.47, "volume": 49447.0}, {"date": "2024-09-23", "close": 2.39, "volume": 491.0}, {"date": "2024-09-24", "close": 2.32, "volume": 16522.0}, {"date": "2024-09-25", "close": 2.64, "volume": 19590.0}, {"date": "2024-09-26", "close": 2.62, "volume": 4163.0}, {"date": "2024-09-27", "close": 2.53, "volume": 24880.0}, {"date": "2024-09-30", "close": 2.44, "volume": 13276.0}, {"date": "2024-10-01", "close": 2.39, "volume": 8633.0}, {"date": "2024-10-02", "close": 2.43, "volume": 29723.0}, {"date": "2024-10-03", "close": 2.45, "volume": 47257.0}, {"date": "2024-10-07", "close": 2.55, "volume": 1862.0}, {"date": "2024-10-08", "close": 2.61, "volume": 82334.0}, {"date": "2024-10-09", "close": 2.7, "volume": 18829.0}, {"date": "2024-10-10", "close": 2.73, "volume": 18582.0}, {"date": "2024-10-11", "close": 2.69, "volume": 23205.0}, {"date": "2024-10-14", "close": 2.72, "volume": 20817.0}, {"date": "2024-10-15", "close": 2.81, "volume": 47677.0}, {"date": "2024-10-16", "close": 2.83, "volume": 41593.0}, {"date": "2024-10-17", "close": 2.84, "volume": 23651.0}, {"date": "2024-10-18", "close": 2.84, "volume": 10929.0}, {"date": "2024-10-21", "close": 2.78, "volume": 46234.0}, {"date": "2024-10-22", "close": 2.84, "volume": 35409.0}, {"date": "2024-10-23", "close": 2.73, "volume": 6622.0}, {"date": "2024-10-24", "close": 2.68, "volume": 14665.0}, {"date": "2024-10-25", "close": 2.62, "volume": 5431.0}, {"date": "2024-10-28", "close": 2.57, "volume": 9006.0}, {"date": "2024-10-29", "close": 2.67, "volume": 37069.0}, {"date": "2024-10-30", "close": 2.68, "volume": 26841.0}, {"date": "2024-10-31", "close": 2.63, "volume": 3330.0}, {"date": "2024-11-01", "close": 2.55, "volume": 2147.0}, {"date": "2024-11-04", "close": 2.53, "volume": 1987.0}, {"date": "2024-11-05", "close": 2.45, "volume": 6228.0}, {"date": "2024-11-06", "close": 2.6, "volume": 3939.0}, {"date": "2024-11-07", "close": 2.62, "volume": 38.0}, {"date": "2024-11-08", "close": 2.58, "volume": 9.0}, {"date": "2024-11-11", "close": 2.63, "volume": 1589.0}, {"date": "2024-11-12", "close": 2.7, "volume": 7980.0}, {"date": "2024-11-13", "close": 2.69, "volume": 2514.0}, {"date": "2024-11-14", "close": 2.66, "volume": 2337.0}, {"date": "2024-11-15", "close": 2.63, "volume": 2700.0}, {"date": "2024-11-18", "close": 2.62, "volume": 4787.0}, {"date": "2024-11-19", "close": 2.62, "volume": 16184.0}, {"date": "2024-11-20", "close": 2.55, "volume": 4737.0}, {"date": "2024-11-21", "close": 2.61, "volume": 9293.0}, {"date": "2024-11-22", "close": 2.66, "volume": 16489.0}, {"date": "2024-11-25", "close": 2.53, "volume": 4789.0}, {"date": "2024-11-26", "close": 2.65, "volume": 6510.0}, {"date": "2024-11-27", "close": 2.66, "volume": 13554.0}, {"date": "2024-11-28", "close": 2.57, "volume": 1167.0}, {"date": "2024-11-29", "close": 2.67, "volume": 2312.0}, {"date": "2024-12-02", "close": 2.64, "volume": 1566.0}, {"date": "2024-12-03", "close": 2.64, "volume": 4573.0}, {"date": "2024-12-04", "close": 2.57, "volume": 9656.0}, {"date": "2024-12-05", "close": 2.61, "volume": 10060.0}, {"date": "2024-12-06", "close": 2.7, "volume": 15720.0}, {"date": "2024-12-09", "close": 2.7, "volume": 53734.0}, {"date": "2024-12-10", "close": 2.79, "volume": 12401.0}, {"date": "2024-12-11", "close": 2.87, "volume": 41776.0}, {"date": "2024-12-12", "close": 2.8, "volume": 13771.0}, {"date": "2024-12-13", "close": 2.8, "volume": 4222.0}, {"date": "2024-12-16", "close": 2.8, "volume": 9425.0}, {"date": "2024-12-17", "close": 2.8, "volume": 15672.0}, {"date": "2024-12-18", "close": 2.73, "volume": 30255.0}, {"date": "2024-12-19", "close": 2.8, "volume": 3535.0}, {"date": "2024-12-20", "close": 2.78, "volume": 12048.0}, {"date": "2024-12-23", "close": 2.77, "volume": 37487.0}, {"date": "2024-12-24", "close": 2.82, "volume": 80881.0}, {"date": "2024-12-27", "close": 2.85, "volume": 4905.0}, {"date": "2024-12-30", "close": 2.83, "volume": 7839.0}, {"date": "2024-12-31", "close": 2.84, "volume": 1365.0}, {"date": "2025-01-02", "close": 2.84, "volume": 6137.0}, {"date": "2025-01-03", "close": 2.84, "volume": 8.0}, {"date": "2025-01-06", "close": 2.87, "volume": 18953.0}, {"date": "2025-01-07", "close": 3.0, "volume": 26190.0}, {"date": "2025-01-08", "close": 2.83, "volume": 65810.0}, {"date": "2025-01-09", "close": 2.84, "volume": 28197.0}, {"date": "2025-01-10", "close": 2.96, "volume": 6497.0}, {"date": "2025-01-13", "close": 2.72, "volume": 37843.0}, {"date": "2025-01-14", "close": 2.83, "volume": 28516.0}, {"date": "2025-01-15", "close": 2.77, "volume": 29446.0}, {"date": "2025-01-16", "close": 2.56, "volume": 16464.0}, {"date": "2025-01-17", "close": 2.83, "volume": 17624.0}, {"date": "2025-01-20", "close": 2.76, "volume": 12528.0}, {"date": "2025-01-21", "close": 2.89, "volume": 9220.0}, {"date": "2025-01-22", "close": 2.8, "volume": 46227.0}, {"date": "2025-01-23", "close": 2.87, "volume": 17033.0}, {"date": "2025-01-24", "close": 2.88, "volume": 7385.0}, {"date": "2025-01-28", "close": 2.75, "volume": 22766.0}, {"date": "2025-01-29", "close": 3.0, "volume": 15079.0}, {"date": "2025-01-30", "close": 2.69, "volume": 12103.0}, {"date": "2025-01-31", "close": 2.93, "volume": 13358.0}, {"date": "2025-02-03", "close": 2.92, "volume": 4447.0}, {"date": "2025-02-04", "close": 2.69, "volume": 2617.0}, {"date": "2025-02-05", "close": 3.03, "volume": 37253.0}, {"date": "2025-02-06", "close": 2.97, "volume": 3925.0}, {"date": "2025-02-07", "close": 2.91, "volume": 5554.0}, {"date": "2025-02-10", "close": 3.0, "volume": 3966.0}, {"date": "2025-02-11", "close": 2.99, "volume": 10825.0}, {"date": "2025-02-12", "close": 2.95, "volume": 4540.0}, {"date": "2025-02-13", "close": 2.87, "volume": 9063.0}, {"date": "2025-02-14", "close": 2.85, "volume": 7329.0}, {"date": "2025-02-17", "close": 2.91, "volume": 9804.0}, {"date": "2025-02-18", "close": 2.94, "volume": 9785.0}, {"date": "2025-02-19", "close": 2.9, "volume": 3993.0}, {"date": "2025-02-20", "close": 2.89, "volume": 857.0}, {"date": "2025-02-21", "close": 2.92, "volume": 3482.0}, {"date": "2025-02-24", "close": 2.92, "volume": 9800.0}, {"date": "2025-02-25", "close": 2.9, "volume": 23544.0}, {"date": "2025-02-26", "close": 2.99, "volume": 11814.0}, {"date": "2025-02-27", "close": 2.92, "volume": 2112.0}, {"date": "2025-02-28", "close": 3.4, "volume": 73203.0}, {"date": "2025-03-03", "close": 3.35, "volume": 20649.0}, {"date": "2025-03-04", "close": 3.26, "volume": 80637.0}, {"date": "2025-03-05", "close": 3.32, "volume": 23757.0}, {"date": "2025-03-06", "close": 3.3, "volume": 9187.0}, {"date": "2025-03-07", "close": 3.34, "volume": 11274.0}, {"date": "2025-03-10", "close": 3.33, "volume": 14501.0}, {"date": "2025-03-11", "close": 3.5, "volume": 22512.0}, {"date": "2025-03-12", "close": 3.49, "volume": 25428.0}, {"date": "2025-03-13", "close": 3.31, "volume": 16212.0}, {"date": "2025-03-14", "close": 3.53, "volume": 12646.0}, {"date": "2025-03-17", "close": 3.55, "volume": 16482.0}, {"date": "2025-03-18", "close": 3.4, "volume": 1266.0}, {"date": "2025-03-19", "close": 3.53, "volume": 30924.0}, {"date": "2025-03-20", "close": 3.615, "volume": 48655.0}, {"date": "2025-03-21", "close": 3.55, "volume": 57536.0}, {"date": "2025-03-24", "close": 3.51, "volume": 22065.0}, {"date": "2025-03-25", "close": 3.44, "volume": 12034.0}, {"date": "2025-03-26", "close": 3.33, "volume": 15636.0}, {"date": "2025-03-27", "close": 3.51, "volume": 13069.0}, {"date": "2025-03-28", "close": 3.32, "volume": 3860.0}, {"date": "2025-03-31", "close": 3.41, "volume": 6702.0}, {"date": "2025-04-01", "close": 3.22, "volume": 15701.0}, {"date": "2025-04-02", "close": 3.27, "volume": 10224.0}, {"date": "2025-04-03", "close": 3.33, "volume": 9689.0}, {"date": "2025-04-04", "close": 3.17, "volume": 64934.0}, {"date": "2025-04-07", "close": 3.0, "volume": 20277.0}, {"date": "2025-04-08", "close": 3.29, "volume": 17297.0}, {"date": "2025-04-09", "close": 3.05, "volume": 36751.0}, {"date": "2025-04-10", "close": 3.25, "volume": 5925.0}, {"date": "2025-04-11", "close": 3.45, "volume": 5278.0}, {"date": "2025-04-14", "close": 3.15, "volume": 9691.0}, {"date": "2025-04-15", "close": 3.43, "volume": 6225.0}, {"date": "2025-04-16", "close": 3.26, "volume": 12402.0}, {"date": "2025-04-17", "close": 3.13, "volume": 7794.0}, {"date": "2025-04-22", "close": 3.44, "volume": 5674.0}, {"date": "2025-04-23", "close": 3.35, "volume": 9474.0}, {"date": "2025-04-24", "close": 3.25, "volume": 20134.0}, {"date": "2025-04-28", "close": 3.45, "volume": 34104.0}, {"date": "2025-04-29", "close": 3.3, "volume": 40776.0}, {"date": "2025-04-30", "close": 3.28, "volume": 16552.0}, {"date": "2025-05-01", "close": 3.32, "volume": 13913.0}, {"date": "2025-05-02", "close": 3.28, "volume": 16091.0}, {"date": "2025-05-05", "close": 3.4, "volume": 5234.0}, {"date": "2025-05-06", "close": 3.26, "volume": 12296.0}, {"date": "2025-05-07", "close": 3.3, "volume": 5233.0}, {"date": "2025-05-08", "close": 3.37, "volume": 4429.0}, {"date": "2025-05-09", "close": 3.28, "volume": 24761.0}, {"date": "2025-05-12", "close": 3.35, "volume": 36585.0}, {"date": "2025-05-13", "close": 3.45, "volume": 27519.0}, {"date": "2025-05-14", "close": 3.38, "volume": 1049.0}, {"date": "2025-05-15", "close": 3.45, "volume": 2798.0}, {"date": "2025-05-16", "close": 3.38, "volume": 694.0}, {"date": "2025-05-19", "close": 3.33, "volume": 17799.0}, {"date": "2025-05-20", "close": 3.11, "volume": 3742.0}, {"date": "2025-05-21", "close": 3.33, "volume": 5302.0}, {"date": "2025-05-22", "close": 3.36, "volume": 6484.0}, {"date": "2025-05-23", "close": 3.27, "volume": 7088.0}, {"date": "2025-05-26", "close": 3.24, "volume": 22098.0}, {"date": "2025-05-27", "close": 3.1, "volume": 7817.0}, {"date": "2025-05-28", "close": 3.07, "volume": 507775.0}, {"date": "2025-05-29", "close": 3.22, "volume": 4545.0}, {"date": "2025-05-30", "close": 3.47, "volume": 30917.0}, {"date": "2025-06-02", "close": 3.55, "volume": 6804.0}, {"date": "2025-06-03", "close": 3.35, "volume": 10684.0}, {"date": "2025-06-04", "close": 3.4, "volume": 30402.0}, {"date": "2025-06-05", "close": 3.31, "volume": 84502.0}, {"date": "2025-06-06", "close": 3.4, "volume": 29695.0}, {"date": "2025-06-10", "close": 3.24, "volume": 22184.0}, {"date": "2025-06-11", "close": 3.31, "volume": 766506.0}, {"date": "2025-06-12", "close": 3.38, "volume": 20055.0}, {"date": "2025-06-13", "close": 3.26, "volume": 14862.0}, {"date": "2025-06-16", "close": 3.26, "volume": 1524.0}, {"date": "2025-06-17", "close": 3.19, "volume": 13692.0}, {"date": "2025-06-18", "close": 3.12, "volume": 20976.0}, {"date": "2025-06-19", "close": 3.18, "volume": 12910.0}, {"date": "2025-06-20", "close": 3.21, "volume": 15625.0}, {"date": "2025-06-23", "close": 3.11, "volume": 25626.0}, {"date": "2025-06-24", "close": 3.17, "volume": 46494.0}, {"date": "2025-06-25", "close": 3.02, "volume": 12144.0}, {"date": "2025-06-26", "close": 3.19, "volume": 8226.0}, {"date": "2025-06-27", "close": 3.17, "volume": 158284.0}, {"date": "2025-06-30", "close": 3.25, "volume": 6478.0}, {"date": "2025-07-01", "close": 3.4, "volume": 17245.0}, {"date": "2025-07-02", "close": 3.2, "volume": 3844.0}, {"date": "2025-07-03", "close": 3.24, "volume": 2437.0}, {"date": "2025-07-04", "close": 3.19, "volume": 1033.0}, {"date": "2025-07-07", "close": 3.23, "volume": 29524.0}, {"date": "2025-07-08", "close": 3.21, "volume": 6283.0}, {"date": "2025-07-09", "close": 3.21, "volume": 3603.0}, {"date": "2025-07-10", "close": 3.22, "volume": 59155.0}, {"date": "2025-07-11", "close": 3.21, "volume": 11.0}, {"date": "2025-07-14", "close": 3.19, "volume": 1185.0}, {"date": "2025-07-15", "close": 3.27, "volume": 5476.0}, {"date": "2025-07-16", "close": 3.3, "volume": 8358.0}, {"date": "2025-07-17", "close": 3.26, "volume": 121.0}, {"date": "2025-07-18", "close": 3.23, "volume": 2587.0}, {"date": "2025-07-21", "close": 3.22, "volume": 3537.0}, {"date": "2025-07-22", "close": 3.2, "volume": 1768.0}, {"date": "2025-07-23", "close": 3.25, "volume": 3654.0}, {"date": "2025-07-24", "close": 3.18, "volume": 364.0}, {"date": "2025-07-25", "close": 3.18, "volume": 317.0}, {"date": "2025-07-28", "close": 3.2, "volume": 99.0}, {"date": "2025-07-29", "close": 3.22, "volume": 418.0}, {"date": "2025-07-30", "close": 3.19, "volume": 797.0}, {"date": "2025-07-31", "close": 3.23, "volume": 5890.0}, {"date": "2025-08-01", "close": 3.19, "volume": 1213.0}, {"date": "2025-08-04", "close": 3.19, "volume": 190.0}, {"date": "2025-08-05", "close": 3.21, "volume": 49.0}, {"date": "2025-08-06", "close": 3.23, "volume": 10703.0}, {"date": "2025-08-07", "close": 3.2, "volume": 7665.0}, {"date": "2025-08-08", "close": 3.2, "volume": 167092.0}, {"date": "2025-08-11", "close": 3.12, "volume": 24608.0}, {"date": "2025-08-12", "close": 3.07, "volume": 16318.0}, {"date": "2025-08-14", "close": 2.83, "volume": 27561.0}, {"date": "2025-08-15", "close": 2.98, "volume": 13031.0}, {"date": "2025-08-18", "close": 2.85, "volume": 7753.0}, {"date": "2025-08-19", "close": 2.86, "volume": 580358.0}, {"date": "2025-08-20", "close": 2.86, "volume": 1839.0}, {"date": "2025-08-21", "close": 2.88, "volume": 27260.0}, {"date": "2025-08-22", "close": 2.82, "volume": 10572.0}, {"date": "2025-08-25", "close": 2.82, "volume": 381.0}, {"date": "2025-08-26", "close": 2.83, "volume": 4940.0}, {"date": "2025-08-27", "close": 2.81, "volume": 21888.0}, {"date": "2025-08-28", "close": 2.64, "volume": 4649.0}, {"date": "2025-08-29", "close": 2.65, "volume": 6475.0}, {"date": "2025-09-01", "close": 2.66, "volume": 7481.0}, {"date": "2025-09-02", "close": 2.77, "volume": 14332.0}, {"date": "2025-09-03", "close": 2.785, "volume": 1584.0}, {"date": "2025-09-04", "close": 2.75, "volume": 8576.0}, {"date": "2025-09-05", "close": 2.82, "volume": 17614.0}, {"date": "2025-09-08", "close": 2.8, "volume": 95933.0}, {"date": "2025-09-09", "close": 2.77, "volume": 10111.0}, {"date": "2025-09-11", "close": 2.8, "volume": 28049.0}, {"date": "2025-09-12", "close": 2.73, "volume": 13743.0}, {"date": "2025-09-15", "close": 2.72, "volume": 4097.0}, {"date": "2025-09-16", "close": 2.75, "volume": 36880.0}, {"date": "2025-09-17", "close": 2.75, "volume": 10540.0}, {"date": "2025-09-18", "close": 2.79, "volume": 39678.0}, {"date": "2025-09-19", "close": 2.67, "volume": 36404.0}, {"date": "2025-09-22", "close": 2.79, "volume": 10144.0}, {"date": "2025-09-23", "close": 2.7, "volume": 9850.0}, {"date": "2025-09-24", "close": 2.64, "volume": 2999.0}, {"date": "2025-09-25", "close": 2.62, "volume": 15666.0}, {"date": "2025-09-26", "close": 2.61, "volume": 1547.0}, {"date": "2025-09-29", "close": 2.7, "volume": 9465.0}, {"date": "2025-09-30", "close": 2.62, "volume": 27542.0}, {"date": "2025-10-01", "close": 2.63, "volume": 24989.0}, {"date": "2025-10-02", "close": 2.64, "volume": 3920.0}, {"date": "2025-10-03", "close": 2.66, "volume": 9520.0}, {"date": "2025-10-06", "close": 2.7, "volume": 4159.0}, {"date": "2025-10-07", "close": 2.7, "volume": 4432.0}, {"date": "2025-10-08", "close": 2.65, "volume": 33114.0}, {"date": "2025-10-09", "close": 2.59, "volume": 1794.0}, {"date": "2025-10-10", "close": 2.7, "volume": 3488.0}, {"date": "2025-10-13", "close": 2.71, "volume": 74757.0}, {"date": "2025-10-14", "close": 2.52, "volume": 12063.0}, {"date": "2025-10-15", "close": 2.57, "volume": 1885.0}, {"date": "2025-10-16", "close": 2.52, "volume": 15925.0}, {"date": "2025-10-17", "close": 2.58, "volume": 12302.0}, {"date": "2025-10-20", "close": 2.35, "volume": 15331.0}, {"date": "2025-10-21", "close": 2.3, "volume": 22530.0}, {"date": "2025-10-22", "close": 2.27, "volume": 14521.0}, {"date": "2025-10-23", "close": 2.41, "volume": 11038.0}, {"date": "2025-10-24", "close": 2.5, "volume": 32502.0}, {"date": "2025-10-27", "close": 2.5, "volume": 1076.0}, {"date": "2025-10-28", "close": 2.46, "volume": 2051.0}, {"date": "2025-10-29", "close": 2.3, "volume": 22152.0}, {"date": "2025-10-30", "close": 2.44, "volume": 1449.0}, {"date": "2025-10-31", "close": 2.3, "volume": 57115.0}, {"date": "2025-11-03", "close": 2.34, "volume": 8609.0}, {"date": "2025-11-04", "close": 2.29, "volume": 1391.0}, {"date": "2025-11-05", "close": 2.3, "volume": 25358.0}, {"date": "2025-11-06", "close": 2.31, "volume": 4744.0}, {"date": "2025-11-07", "close": 2.33, "volume": 64706.0}, {"date": "2025-11-10", "close": 2.45, "volume": 6842.0}, {"date": "2025-11-11", "close": 2.32, "volume": 9135.0}, {"date": "2025-11-12", "close": 2.4, "volume": 127097.0}, {"date": "2025-11-13", "close": 2.33, "volume": 24862.0}, {"date": "2025-11-14", "close": 2.29, "volume": 6362.0}, {"date": "2025-11-17", "close": 2.27, "volume": 97826.0}, {"date": "2025-11-18", "close": 2.24, "volume": 47873.0}, {"date": "2025-11-19", "close": 2.24, "volume": 487099.0}, {"date": "2025-11-20", "close": 2.24, "volume": 22490.0}, {"date": "2025-11-21", "close": 2.21, "volume": 715568.0}, {"date": "2025-11-24", "close": 2.28, "volume": 219398.0}, {"date": "2025-11-25", "close": 2.23, "volume": 355617.0}, {"date": "2025-11-26", "close": 2.27, "volume": 131264.0}, {"date": "2025-11-27", "close": 2.24, "volume": 197272.0}, {"date": "2025-12-01", "close": 2.4, "volume": 30153.0}, {"date": "2025-12-02", "close": 2.39, "volume": 86247.0}, {"date": "2025-12-03", "close": 2.38, "volume": 38371.0}, {"date": "2025-12-04", "close": 2.355, "volume": 429.0}, {"date": "2025-12-05", "close": 2.4, "volume": 51593.0}, {"date": "2025-12-08", "close": 2.31, "volume": 11167.0}, {"date": "2025-12-09", "close": 2.27, "volume": 60598.0}, {"date": "2025-12-10", "close": 2.29, "volume": 59093.0}, {"date": "2025-12-11", "close": 2.305, "volume": 61021.0}, {"date": "2025-12-12", "close": 2.41, "volume": 100199.0}, {"date": "2025-12-15", "close": 2.33, "volume": 44174.0}, {"date": "2025-12-16", "close": 2.3, "volume": 33822.0}, {"date": "2025-12-17", "close": 2.29, "volume": 76461.0}, {"date": "2025-12-18", "close": 2.22, "volume": 310172.0}, {"date": "2025-12-19", "close": 2.2, "volume": 191009.0}, {"date": "2025-12-22", "close": 2.23, "volume": 14588.0}, {"date": "2025-12-23", "close": 2.24, "volume": 15345.0}, {"date": "2025-12-24", "close": 2.27, "volume": 2010.0}, {"date": "2025-12-29", "close": 2.27, "volume": 12651.0}, {"date": "2025-12-30", "close": 2.26, "volume": 23342.0}, {"date": "2025-12-31", "close": 2.27, "volume": 55975.0}, {"date": "2026-01-02", "close": 2.26, "volume": 2608.0}, {"date": "2026-01-05", "close": 2.26, "volume": 152274.0}, {"date": "2026-01-06", "close": 2.3, "volume": 213.0}, {"date": "2026-01-07", "close": 2.07, "volume": 21658.0}, {"date": "2026-01-08", "close": 2.18, "volume": 7163.0}, {"date": "2026-01-09", "close": 2.1, "volume": 313.0}, {"date": "2026-01-12", "close": 1.95, "volume": 20240.0}, {"date": "2026-01-13", "close": 2.05, "volume": 5403.0}, {"date": "2026-01-14", "close": 1.98, "volume": 18010.0}, {"date": "2026-01-15", "close": 1.905, "volume": 4930.0}, {"date": "2026-01-16", "close": 1.935, "volume": 7889.0}, {"date": "2026-01-19", "close": 1.8925, "volume": 4218.0}, {"date": "2026-01-20", "close": 1.99, "volume": 11218.0}, {"date": "2026-01-21", "close": 1.865, "volume": 3745.0}, {"date": "2026-01-22", "close": 1.73, "volume": 12808.0}, {"date": "2026-01-23", "close": 1.815, "volume": 2806.0}, {"date": "2026-01-27", "close": 1.735, "volume": 17427.0}, {"date": "2026-01-28", "close": 1.7, "volume": 19975.0}, {"date": "2026-01-29", "close": 1.655, "volume": 33905.0}, {"date": "2026-01-30", "close": 1.61, "volume": 31362.0}, {"date": "2026-02-02", "close": 1.6, "volume": 65458.0}, {"date": "2026-02-03", "close": 1.53, "volume": 10225.0}, {"date": "2026-02-04", "close": 1.465, "volume": 22329.0}, {"date": "2026-02-05", "close": 1.54, "volume": 33550.0}, {"date": "2026-02-09", "close": 1.61, "volume": 64770.0}, {"date": "2026-02-10", "close": 1.685, "volume": 42447.0}, {"date": "2026-02-11", "close": 1.655, "volume": 30816.0}, {"date": "2026-02-12", "close": 1.575, "volume": 10187.0}, {"date": "2026-02-13", "close": 1.53, "volume": 6554.0}, {"date": "2026-02-16", "close": 1.41, "volume": 30272.0}, {"date": "2026-02-17", "close": 1.55, "volume": 159559.0}, {"date": "2026-02-18", "close": 1.52, "volume": 34213.0}, {"date": "2026-02-19", "close": 1.5, "volume": 7419.0}, {"date": "2026-02-20", "close": 1.46, "volume": 162230.0}, {"date": "2026-02-23", "close": 1.515, "volume": 15004.0}, {"date": "2026-02-24", "close": 1.47, "volume": 22807.0}, {"date": "2026-02-25", "close": 1.44, "volume": 67188.0}, {"date": "2026-02-26", "close": 1.41, "volume": 18217.0}, {"date": "2026-02-27", "close": 1.59, "volume": 110307.0}, {"date": "2026-03-02", "close": 1.5, "volume": 26251.0}, {"date": "2026-03-03", "close": 1.53, "volume": 21490.0}, {"date": "2026-03-04", "close": 1.545, "volume": 12781.0}, {"date": "2026-03-05", "close": 1.555, "volume": 506.0}, {"date": "2026-03-06", "close": 1.56, "volume": 442.0}, {"date": "2026-03-09", "close": 1.545, "volume": 16362.0}, {"date": "2026-03-10", "close": 1.52, "volume": 391700.0}, {"date": "2026-03-11", "close": 1.5, "volume": 2293.0}, {"date": "2026-03-12", "close": 1.55, "volume": 130.0}, {"date": "2026-03-13", "close": 1.6, "volume": 7834.0}, {"date": "2026-03-16", "close": 1.5, "volume": 23889.0}, {"date": "2026-03-17", "close": 1.515, "volume": 3445.0}, {"date": "2026-03-18", "close": 1.425, "volume": 29391.0}, {"date": "2026-03-19", "close": 1.53, "volume": 7523.0}, {"date": "2026-03-20", "close": 1.395, "volume": 59.0}, {"date": "2026-03-23", "close": 1.395, "volume": 2041.0}, {"date": "2026-03-24", "close": 1.405, "volume": 4452.0}, {"date": "2026-03-25", "close": 1.43, "volume": 15236.0}, {"date": "2026-03-26", "close": 1.42, "volume": 17.0}, {"date": "2026-03-27", "close": 1.36, "volume": 8858.0}, {"date": "2026-03-30", "close": 1.36, "volume": 17132.0}, {"date": "2026-03-31", "close": 1.405, "volume": 4565.0}, {"date": "2026-04-01", "close": 1.415, "volume": 4952.0}, {"date": "2026-04-02", "close": 1.42, "volume": 112.0}, {"date": "2026-04-07", "close": 1.425, "volume": 55931.0}, {"date": "2026-04-08", "close": 1.43, "volume": 100134.0}, {"date": "2026-04-09", "close": 1.43, "volume": 13426.0}, {"date": "2026-04-10", "close": 1.5, "volume": 1165001.0}, {"date": "2026-04-13", "close": 1.465, "volume": 104611.0}, {"date": "2026-04-14", "close": 1.54, "volume": 657599.0}, {"date": "2026-04-15", "close": 1.5, "volume": 351575.0}, {"date": "2026-04-16", "close": 1.47, "volume": 1037729.0}, {"date": "2026-04-17", "close": 1.505, "volume": 141.0}, {"date": "2026-04-20", "close": 1.47, "volume": 7352.0}, {"date": "2026-04-21", "close": 1.515, "volume": 43482.0}, {"date": "2026-04-22", "close": 1.555, "volume": 14304.0}, {"date": "2026-04-23", "close": 1.535, "volume": 16288.0}, {"date": "2026-04-24", "close": 1.515, "volume": 2691.0}, {"date": "2026-04-27", "close": 1.515, "volume": 1.0}, {"date": "2026-04-28", "close": 1.495, "volume": 438474.0}, {"date": "2026-04-29", "close": 1.495, "volume": 5797.0}, {"date": "2026-04-30", "close": 1.495, "volume": 15581.0}, {"date": "2026-05-01", "close": 1.46, "volume": 26670.0}, {"date": "2026-05-04", "close": 1.56, "volume": 20001.0}, {"date": "2026-05-05", "close": 1.615, "volume": 994.0}, {"date": "2026-05-06", "close": 1.63, "volume": 79493.0}, {"date": "2026-05-07", "close": 1.72, "volume": 24273.0}, {"date": "2026-05-08", "close": 1.77, "volume": 58023.0}, {"date": "2026-05-11", "close": 1.715, "volume": 24095.0}, {"date": "2026-05-12", "close": 1.64, "volume": 15684.0}, {"date": "2026-05-13", "close": 1.64, "volume": 443.0}, {"date": "2026-05-14", "close": 1.675, "volume": 18300.0}, {"date": "2026-05-15", "close": 1.725, "volume": 36207.0}, {"date": "2026-05-18", "close": 1.675, "volume": 42402.0}, {"date": "2026-05-19", "close": 1.7175, "volume": 4045.0}, {"date": "2026-05-20", "close": 1.86, "volume": 115763.0}, {"date": "2026-05-21", "close": 1.885, "volume": 14342.0}, {"date": "2026-05-22", "close": 1.87, "volume": 367115.0}, {"date": "2026-05-25", "close": 1.92, "volume": 59854.0}, {"date": "2026-05-26", "close": 1.905, "volume": 12669.0}, {"date": "2026-05-27", "close": 2.15, "volume": 37888.0}, {"date": "2026-05-28", "close": 2.22, "volume": 39335.0}, {"date": "2026-05-29", "close": 2.17, "volume": 47403.0}, {"date": "2026-06-01", "close": 2.14, "volume": 18843.0}, {"date": "2026-06-02", "close": 1.9, "volume": 41270.0}, {"date": "2026-06-03", "close": 1.93, "volume": 28036.0}, {"date": "2026-06-04", "close": 1.93, "volume": 12780.0}, {"date": "2026-06-05", "close": 1.815, "volume": 31157.0}, {"date": "2026-06-09", "close": 1.84, "volume": 64460.0}, {"date": "2026-06-10", "close": 1.9, "volume": 3973.0}, {"date": "2026-06-11", "close": 1.89, "volume": 17885.0}, {"date": "2026-06-12", "close": 1.845, "volume": 13639.0}, {"date": "2026-06-15", "close": 1.83, "volume": 32521.0}, {"date": "2026-06-16", "close": 1.91, "volume": 1528.0}, {"date": "2026-06-17", "close": 2.04, "volume": 15099.0}, {"date": "2026-06-18", "close": 1.92, "volume": 2905.0}, {"date": "2026-06-19", "close": 1.895, "volume": 21453.0}, {"date": "2026-06-22", "close": 1.88, "volume": 6459.0}, {"date": "2026-06-23", "close": 1.965, "volume": 423962.0}, {"date": "2026-06-24", "close": 1.97, "volume": 7943.0}, {"date": "2026-06-25", "close": 1.935, "volume": 621.0}, {"date": "2026-06-26", "close": 2.0, "volume": 1147.0}, {"date": "2026-06-29", "close": 1.95, "volume": 10796.0}, {"date": "2026-06-30", "close": 1.95, "volume": 41563.0}, {"date": "2026-07-02", "close": 1.895, "volume": 231.0}, {"date": "2026-07-03", "close": 1.9, "volume": 9510.0}, {"date": "2026-07-06", "close": 1.95, "volume": 2061.0}, {"date": "2026-07-07", "close": 2.08, "volume": 1649.0}, {"date": "2026-07-08", "close": 2.03, "volume": 8553.0}, {"date": "2026-07-09", "close": 2.0, "volume": 38124.0}, {"date": "2026-07-10", "close": 2.05, "volume": 853.0}, {"date": "2026-07-13", "close": 1.88, "volume": 31325.0}, {"date": "2026-07-15", "close": 1.98, "volume": 8764.0}, {"date": "2026-07-16", "close": 2.01, "volume": 1684.0}, {"date": "2026-07-17", "close": 2.07, "volume": 18146.0}, {"date": "2026-07-20", "close": 2.06, "volume": 41023.0}, {"date": "2026-07-21", "close": 1.98, "volume": 19543.0}, {"date": "2026-07-22", "close": 2.035, "volume": 12264.0}, {"date": "2026-07-23", "close": 2.06, "volume": 1129.0}, {"date": "2026-07-24", "close": 1.995, "volume": 12623.0}, {"date": "2026-07-27", "close": 2.01, "volume": 1145.0}, {"date": "2026-07-28", "close": 2.01, "volume": 23405.0}, {"date": "2026-07-29", "close": 2.01, "volume": 17.0}, {"date": "2026-07-31", "close": 2.05, "volume": 53318.0}, {"date": "2026-08-03", "close": 2.17, "volume": 22492.0}, {"date": "2026-08-04", "close": 2.08, "volume": 23998.0}, {"date": "2026-08-05", "close": 2.06, "volume": 27029.0}, {"date": "2026-08-06", "close": 2.17, "volume": 65771.0}, {"date": "2026-08-07", "close": 2.21, "volume": 49696.0}, {"date": "2026-08-10", "close": 2.2, "volume": 23121.0}, {"date": "2026-08-11", "close": 2.22, "volume": 34238.0}, {"date": "2026-08-12", "close": 2.21, "volume": 3025.0}, {"date": "2026-08-13", "close": 2.18, "volume": 12744.0}, {"date": "2026-08-14", "close": 2.23, "volume": 61830.0}, {"date": "2026-08-17", "close": 2.35, "volume": 5035.0}, {"date": "2026-08-18", "close": 2.28, "volume": 33671.0}, {"date": "2026-08-19", "close": 2.23, "volume": 6951.0}, {"date": "2026-08-20", "close": 2.34, "volume": 12121.0}, {"date": "2026-08-21", "close": 2.26, "volume": 4557.0}, {"date": "2026-08-24", "close": 2.37, "volume": 6316.0}, {"date": "2026-08-25", "close": 2.31, "volume": 2784.0}, {"date": "2026-08-26", "close": 2.36, "volume": 7950.0}, {"date": "2026-08-27", "close": 2.3, "volume": 10088.0}, {"date": "2026-08-28", "close": 2.33, "volume": 30446.0}, {"date": "2026-08-31", "close": 2.29, "volume": 9902.0}, {"date": "2026-09-01", "close": 2.22, "volume": 6252.0}, {"date": "2026-09-03", "close": 2.19, "volume": 59.0}, {"date": "2026-09-04", "close": 2.23, "volume": 5893.0}, {"date": "2026-09-07", "close": 2.19, "volume": 3614.0}], "refreshing": true}