{"ticker": "ZDGE", "overview": {"cik": "1667313", "ticker": "ZDGE", "name": "Zedge, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441076", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "CURRENT REPORT", "accession": "0001213900-26-113804", "price_sensitive": true}, {"form": "10-K", "date": "2026-10-28", "title": "ANNUAL REPORT", "accession": "0001213900-26-113312", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112482", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "CURRENT REPORT", "accession": "0001213900-26-111195", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "CURRENT REPORT", "accession": "0001213900-26-110602", "price_sensitive": true}, {"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0001193125-26-418883", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108282", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-10-02", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-106074", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-30", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-104861", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407951", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407950", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407948", "price_sensitive": false}, {"form": "D", "date": "2026-09-18", "title": "Form D", "accession": "0001213900-26-101135", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392060", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "CURRENT REPORT", "accession": "0001213900-26-098816", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-098817", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387805", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001213900-26-095319", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069449", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-068278", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067834", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253579", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-036460", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "CURRENT REPORT", "accession": "0001213900-26-033824", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "ZDGE", "has_prices": true, "as_of": "2026-09-28", "last": 3.09, "prev_close": 3.0, "change": 0.08999999999999986, "change_pct": 0.029999999999999954, "session_volume": 80596.0, "vwap_5": 3.0494830661342953, "vwap_20": 3.029537465243099, "vwap_60": 3.009682925296864, "vwap_250": 2.896793859233324, "high_52w": 4.16, "low_52w": 2.27, "avg_volume_20": 110787.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441076", "src": "INSIDERS", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Morris Berger", "who_key": "BERGER MORRIS", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ZDGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526441076/0001193125-26-441076-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001193125-26-407950", "src": "INSIDERS", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Jonathan Reich", "who_key": "REICH JONATHAN", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 295545.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ZDGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526407950/0001193125-26-407950-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55608}, {"id": "0001193125-26-407951", "src": "INSIDERS", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Howard S. Jonas", "who_key": "JONAS HOWARD S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The boardroom is buying: $0 of ZDGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526407951/0001193125-26-407951-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55608}, {"id": "13DG-0001213900-26-098817", "src": "13DG", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Michael C. Jonas", "who_key": "JONAS MICHAEL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JONAS MICHAEL C moves to a 15.9% activist stake in ZDGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1607914/0001213900-26-098817-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77208}, {"id": "0001193125-26-387805", "src": "INSIDERS", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Michael C. Jonas", "who_key": "JONAS MICHAEL C", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ZDGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526387805/0001193125-26-387805-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-407948", "src": "INSIDERS", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Yi Tsai", "who_key": "Tsai Yi", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2456.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ZDGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526407948/0001193125-26-407948-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81528}], "recent_buys": [{"id": "0001193125-26-407951", "src": "INSIDERS", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Howard S. Jonas", "who_key": "JONAS HOWARD S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The boardroom is buying: $0 of ZDGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526407951/0001193125-26-407951-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55608}], "institutional": [{"id": "13DG-0001213900-26-098817", "src": "13DG", "ticker": "ZDGE", "cik": "1667313", "company": "Zedge, Inc.", "company_raw": "Zedge, Inc.", "who": "Michael C. Jonas", "who_key": "JONAS MICHAEL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JONAS MICHAEL C moves to a 15.9% activist stake in ZDGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1607914/0001213900-26-098817-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77208}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zedge, Inc. Class B Common Stock ", "new_value": "Zedge, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001667313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001667313", "applied": 1, "detected_at": "2026-10-28T17:08:14.048230"}]}, "key_people": [{"who": "Howard S. Jonas", "who_key": "JONAS HOWARD S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-09-25", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526407951/0001193125-26-407951-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-09-25", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667313/000119312526407951/0001193125-26-407951-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441076", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "CURRENT REPORT", "accession": "0001213900-26-113804", "price_sensitive": true}, {"form": "10-K", "date": "2026-10-28", "title": "ANNUAL REPORT", "accession": "0001213900-26-113312", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112482", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "CURRENT REPORT", "accession": "0001213900-26-111195", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "CURRENT REPORT", "accession": "0001213900-26-110602", "price_sensitive": true}, {"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0001193125-26-418883", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108282", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-10-02", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-106074", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-30", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-104861", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407951", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407950", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407948", "price_sensitive": false}, {"form": "D", "date": "2026-09-18", "title": "Form D", "accession": "0001213900-26-101135", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392060", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "CURRENT REPORT", "accession": "0001213900-26-098816", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-098817", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387805", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001213900-26-095319", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069449", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-068278", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067834", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253579", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-036460", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "CURRENT REPORT", "accession": "0001213900-26-033824", "price_sensitive": true}], "performance": {"ticker": "ZDGE", "has_prices": true, "summary": {"n": 1, "avg": 0.029999999999999954, "win_rate": 1.0, "best": 0.029999999999999954, "worst": 0.029999999999999954, "as_of": "2026-09-28"}, "buys": [{"who": "JONAS HOWARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2026-09-25", "score": 15.0, "ref_price": 3.0, "return": 0.029999999999999954}]}, "price_series": [{"date": "2016-09-28", "close": 3.87, "volume": 81120.0}, {"date": "2016-09-29", "close": 3.79, "volume": 107587.0}, {"date": "2016-09-30", "close": 3.42, "volume": 300527.0}, {"date": "2016-10-03", "close": 3.32, "volume": 30151.0}, {"date": "2016-10-04", "close": 3.3, "volume": 39487.0}, {"date": "2016-10-05", "close": 3.27, "volume": 101383.0}, {"date": "2016-10-06", "close": 3.14, "volume": 104456.0}, {"date": "2016-10-07", "close": 3.22, "volume": 11105.0}, {"date": "2016-10-10", "close": 3.05, "volume": 58969.0}, {"date": "2016-10-11", "close": 2.91, "volume": 48645.0}, {"date": "2016-10-12", "close": 2.7, "volume": 38597.0}, {"date": "2016-10-13", "close": 2.71, "volume": 40393.0}, {"date": "2016-10-14", "close": 3.03, "volume": 59639.0}, {"date": "2016-10-17", "close": 2.99, "volume": 35239.0}, {"date": "2016-10-18", "close": 3.09, "volume": 29537.0}, {"date": "2016-10-19", "close": 3.29, "volume": 61233.0}, {"date": "2016-10-20", "close": 3.1201, "volume": 37622.0}, {"date": "2016-10-21", "close": 3.22, "volume": 40666.0}, {"date": "2016-10-24", "close": 3.22, "volume": 14750.0}, {"date": "2016-10-25", "close": 3.06, "volume": 74287.0}, {"date": "2016-10-26", "close": 3.03, "volume": 38968.0}, {"date": "2016-10-27", "close": 3.07, "volume": 10979.0}, {"date": "2016-10-28", "close": 3.0, "volume": 21547.0}, {"date": "2016-10-31", "close": 2.92, "volume": 21714.0}, {"date": "2016-11-01", "close": 2.93, "volume": 2660.0}, {"date": "2016-11-02", "close": 2.93, "volume": 8901.0}, {"date": "2016-11-03", "close": 2.94, "volume": 31364.0}, {"date": "2016-11-04", "close": 2.96, "volume": 8391.0}, {"date": "2016-11-07", "close": 2.96, "volume": 15754.0}, {"date": "2016-11-08", "close": 2.94, "volume": 20412.0}, {"date": "2016-11-09", "close": 2.91, "volume": 35475.0}, {"date": "2016-11-10", "close": 3.0299, "volume": 9698.0}, {"date": "2016-11-11", "close": 3.05, "volume": 91798.0}, {"date": "2016-11-14", "close": 3.03, "volume": 33213.0}, {"date": "2016-11-15", "close": 3.22, "volume": 31362.0}, {"date": "2016-11-16", "close": 3.6, "volume": 57195.0}, {"date": "2016-11-17", "close": 3.59, "volume": 104637.0}, {"date": "2016-11-18", "close": 3.63, "volume": 19837.0}, {"date": "2016-11-21", "close": 3.79, "volume": 24473.0}, {"date": "2016-11-22", "close": 3.7, "volume": 20983.0}, {"date": "2016-11-23", "close": 3.68, "volume": 10220.0}, {"date": "2016-11-25", "close": 3.6, "volume": 4389.0}, {"date": "2016-11-28", "close": 3.6, "volume": 12760.0}, {"date": "2016-11-29", "close": 3.58, "volume": 6278.0}, {"date": "2016-11-30", "close": 3.61, "volume": 3015.0}, {"date": "2016-12-01", "close": 3.6, "volume": 4880.0}, {"date": "2016-12-02", "close": 3.69, "volume": 24861.0}, {"date": "2016-12-05", "close": 3.65, "volume": 14210.0}, {"date": "2016-12-06", "close": 3.56, "volume": 13959.0}, {"date": "2016-12-07", "close": 3.65, "volume": 15592.0}, {"date": "2016-12-08", "close": 3.55, "volume": 29759.0}, {"date": "2016-12-09", "close": 3.31, "volume": 83975.0}, {"date": "2016-12-12", "close": 3.37, "volume": 14060.0}, {"date": "2016-12-13", "close": 3.27, "volume": 10476.0}, {"date": "2016-12-14", "close": 3.32, "volume": 8539.0}, {"date": "2016-12-15", "close": 3.25, "volume": 18459.0}, {"date": "2016-12-16", "close": 3.1, "volume": 34227.0}, {"date": "2016-12-19", "close": 3.08, "volume": 44311.0}, {"date": "2016-12-20", "close": 3.08, "volume": 21407.0}, {"date": "2016-12-21", "close": 3.05, "volume": 56801.0}, {"date": "2016-12-22", "close": 3.04, "volume": 14715.0}, {"date": "2016-12-23", "close": 3.05, "volume": 20008.0}, {"date": "2016-12-27", "close": 3.03, "volume": 48138.0}, {"date": "2016-12-28", "close": 3.04, "volume": 23726.0}, {"date": "2016-12-29", "close": 3.05, "volume": 33343.0}, {"date": "2016-12-30", "close": 3.13, "volume": 18832.0}, {"date": "2017-01-03", "close": 3.04, "volume": 16417.0}, {"date": "2017-01-04", "close": 3.13, "volume": 29880.0}, {"date": "2017-01-05", "close": 3.22, "volume": 85492.0}, {"date": "2017-01-06", "close": 3.14, "volume": 59238.0}, {"date": "2017-01-09", "close": 3.1, "volume": 20939.0}, {"date": "2017-01-10", "close": 3.12, "volume": 10198.0}, {"date": "2017-01-11", "close": 3.13, "volume": 34887.0}, {"date": "2017-01-12", "close": 3.15, "volume": 14749.0}, {"date": "2017-01-13", "close": 3.19, "volume": 29996.0}, {"date": "2017-01-17", "close": 3.227, "volume": 57957.0}, {"date": "2017-01-18", "close": 3.19, "volume": 94396.0}, {"date": "2017-01-19", "close": 3.13, "volume": 48812.0}, {"date": "2017-01-20", "close": 3.19, "volume": 41576.0}, {"date": "2017-01-23", "close": 3.2, "volume": 89209.0}, {"date": "2017-01-24", "close": 3.28, "volume": 106158.0}, {"date": "2017-01-25", "close": 3.28, "volume": 33591.0}, {"date": "2017-01-26", "close": 3.3, "volume": 113008.0}, {"date": "2017-01-27", "close": 3.27, "volume": 106657.0}, {"date": "2017-01-30", "close": 3.22, "volume": 42684.0}, {"date": "2017-01-31", "close": 3.31, "volume": 35192.0}, {"date": "2017-02-01", "close": 3.23, "volume": 24347.0}, {"date": "2017-02-02", "close": 3.25, "volume": 3948.0}, {"date": "2017-02-03", "close": 3.36, "volume": 42799.0}, {"date": "2017-02-06", "close": 3.38, "volume": 10966.0}, {"date": "2017-02-07", "close": 3.45, "volume": 52939.0}, {"date": "2017-02-08", "close": 3.48, "volume": 16813.0}, {"date": "2017-02-09", "close": 3.46, "volume": 8112.0}, {"date": "2017-02-10", "close": 3.52, "volume": 7578.0}, {"date": "2017-02-13", "close": 3.41, "volume": 11375.0}, {"date": "2017-02-14", "close": 3.45, "volume": 23628.0}, {"date": "2017-02-15", "close": 3.47, "volume": 51325.0}, {"date": "2017-02-16", "close": 3.49, "volume": 20540.0}, {"date": "2017-02-17", "close": 3.58, "volume": 15597.0}, {"date": "2017-02-21", "close": 3.56, "volume": 14027.0}, {"date": "2017-02-22", "close": 3.46, "volume": 1236.0}, {"date": "2017-02-23", "close": 3.48, "volume": 4428.0}, {"date": "2017-02-24", "close": 3.46, "volume": 7398.0}, {"date": "2017-02-27", "close": 3.54, "volume": 51402.0}, {"date": "2017-02-28", "close": 3.47, "volume": 32954.0}, {"date": "2017-03-01", "close": 3.45, "volume": 45104.0}, {"date": "2017-03-02", "close": 3.45, "volume": 16431.0}, {"date": "2017-03-03", "close": 3.45, "volume": 23975.0}, {"date": "2017-03-06", "close": 3.45, "volume": 91088.0}, {"date": "2017-03-07", "close": 3.4, "volume": 41196.0}, {"date": "2017-03-08", "close": 3.45, "volume": 11400.0}, {"date": "2017-03-09", "close": 3.35, "volume": 11765.0}, {"date": "2017-03-10", "close": 3.44, "volume": 13938.0}, {"date": "2017-03-13", "close": 3.4, "volume": 20919.0}, {"date": "2017-03-14", "close": 3.42, "volume": 13624.0}, {"date": "2017-03-15", "close": 3.44, "volume": 25148.0}, {"date": "2017-03-16", "close": 3.51, "volume": 38220.0}, {"date": "2017-03-17", "close": 3.28, "volume": 77542.0}, {"date": "2017-03-20", "close": 3.3, "volume": 15011.0}, {"date": "2017-03-21", "close": 3.22, "volume": 32346.0}, {"date": "2017-03-22", "close": 3.18, "volume": 37148.0}, {"date": "2017-03-23", "close": 3.18, "volume": 3698.0}, {"date": "2017-03-24", "close": 3.11, "volume": 22461.0}, {"date": "2017-03-27", "close": 3.12, "volume": 4513.0}, {"date": "2017-03-28", "close": 3.11, "volume": 14105.0}, {"date": "2017-03-29", "close": 3.12, "volume": 10621.0}, {"date": "2017-03-30", "close": 3.11, "volume": 6774.0}, {"date": "2017-03-31", "close": 3.07, "volume": 21950.0}, {"date": "2017-04-03", "close": 2.88, "volume": 39182.0}, {"date": "2017-04-04", "close": 2.7, "volume": 69824.0}, {"date": "2017-04-05", "close": 2.65, "volume": 49339.0}, {"date": "2017-04-06", "close": 2.8, "volume": 8892.0}, {"date": "2017-04-07", "close": 2.7, "volume": 88052.0}, {"date": "2017-04-10", "close": 2.81, "volume": 55947.0}, {"date": "2017-04-11", "close": 2.87, "volume": 17320.0}, {"date": "2017-04-12", "close": 3.03, "volume": 25088.0}, {"date": "2017-04-13", "close": 3.04, "volume": 10785.0}, {"date": "2017-04-17", "close": 3.0308, "volume": 39014.0}, {"date": "2017-04-18", "close": 3.03, "volume": 10367.0}, {"date": "2017-04-19", "close": 3.0301, "volume": 4509.0}, {"date": "2017-04-20", "close": 3.03, "volume": 11470.0}, {"date": "2017-04-21", "close": 3.06, "volume": 22144.0}, {"date": "2017-04-24", "close": 3.0301, "volume": 19837.0}, {"date": "2017-04-25", "close": 3.09, "volume": 18023.0}, {"date": "2017-04-26", "close": 3.12, "volume": 26647.0}, {"date": "2017-04-27", "close": 3.05, "volume": 14214.0}, {"date": "2017-04-28", "close": 3.07, "volume": 4785.0}, {"date": "2017-05-01", "close": 3.13, "volume": 10631.0}, {"date": "2017-05-02", "close": 3.1, "volume": 74629.0}, {"date": "2017-05-03", "close": 3.1, "volume": 27949.0}, {"date": "2017-05-04", "close": 3.11, "volume": 20120.0}, {"date": "2017-05-05", "close": 3.1, "volume": 13362.0}, {"date": "2017-05-08", "close": 3.07, "volume": 15142.0}, {"date": "2017-05-09", "close": 3.05, "volume": 3283.0}, {"date": "2017-05-10", "close": 3.0368, "volume": 6800.0}, {"date": "2017-05-11", "close": 3.0372, "volume": 28453.0}, {"date": "2017-05-12", "close": 3.11, "volume": 12531.0}, {"date": "2017-05-15", "close": 3.06, "volume": 4699.0}, {"date": "2017-05-16", "close": 3.05, "volume": 9713.0}, {"date": "2017-05-17", "close": 2.97, "volume": 15404.0}, {"date": "2017-05-18", "close": 2.98, "volume": 17572.0}, {"date": "2017-05-19", "close": 3.04, "volume": 5877.0}, {"date": "2017-05-22", "close": 3.04, "volume": 2144.0}, {"date": "2017-05-23", "close": 3.0, "volume": 1910.0}, {"date": "2017-05-24", "close": 3.04, "volume": 11597.0}, {"date": "2017-05-25", "close": 3.0, "volume": 31639.0}, {"date": "2017-05-26", "close": 2.97, "volume": 14424.0}, {"date": "2017-05-30", "close": 2.98, "volume": 16357.0}, {"date": "2017-05-31", "close": 2.97, "volume": 6476.0}, {"date": "2017-06-01", "close": 2.77, "volume": 68008.0}, {"date": "2017-06-02", "close": 2.95, "volume": 27740.0}, {"date": "2017-06-05", "close": 2.8, "volume": 11882.0}, {"date": "2017-06-06", "close": 2.78, "volume": 6855.0}, {"date": "2017-06-07", "close": 2.75, "volume": 71878.0}, {"date": "2017-06-08", "close": 2.83, "volume": 2070.0}, {"date": "2017-06-09", "close": 2.75, "volume": 10818.0}, {"date": "2017-06-12", "close": 2.62, "volume": 49529.0}, {"date": "2017-06-13", "close": 2.71, "volume": 20274.0}, {"date": "2017-06-14", "close": 2.43, "volume": 44583.0}, {"date": "2017-06-15", "close": 2.41, "volume": 46086.0}, {"date": "2017-06-16", "close": 2.22, "volume": 77073.0}, {"date": "2017-06-19", "close": 2.28, "volume": 35620.0}, {"date": "2017-06-20", "close": 2.23, "volume": 38563.0}, {"date": "2017-06-21", "close": 2.21, "volume": 4686.0}, {"date": "2017-06-22", "close": 2.194, "volume": 56942.0}, {"date": "2017-06-23", "close": 2.14, "volume": 21435.0}, {"date": "2017-06-26", "close": 2.21, "volume": 12470.0}, {"date": "2017-06-27", "close": 2.2, "volume": 27665.0}, {"date": "2017-06-28", "close": 2.23, "volume": 5314.0}, {"date": "2017-06-29", "close": 2.28, "volume": 2595.0}, {"date": "2017-06-30", "close": 2.21, "volume": 11308.0}, {"date": "2017-07-03", "close": 2.17, "volume": 2266.0}, {"date": "2017-07-05", "close": 2.09, "volume": 24982.0}, {"date": "2017-07-06", "close": 2.13, "volume": 20119.0}, {"date": "2017-07-07", "close": 2.15, "volume": 1110.0}, {"date": "2017-07-10", "close": 2.13, "volume": 14558.0}, {"date": "2017-07-11", "close": 2.1, "volume": 5808.0}, {"date": "2017-07-12", "close": 2.25, "volume": 75566.0}, {"date": "2017-07-13", "close": 2.1101, "volume": 28159.0}, {"date": "2017-07-14", "close": 2.12, "volume": 12389.0}, {"date": "2017-07-17", "close": 2.13, "volume": 3543.0}, {"date": "2017-07-18", "close": 2.2, "volume": 71662.0}, {"date": "2017-07-19", "close": 2.19, "volume": 8402.0}, {"date": "2017-07-20", "close": 2.18, "volume": 10227.0}, {"date": "2017-07-21", "close": 2.1999, "volume": 1540.0}, {"date": "2017-07-24", "close": 2.09, "volume": 44320.0}, {"date": "2017-07-25", "close": 2.09, "volume": 46086.0}, {"date": "2017-07-26", "close": 2.11, "volume": 2676.0}, {"date": "2017-07-27", "close": 2.055, "volume": 13956.0}, {"date": "2017-07-28", "close": 2.04, "volume": 30660.0}, {"date": "2017-07-31", "close": 2.07, "volume": 102979.0}, {"date": "2017-08-01", "close": 2.03, "volume": 86653.0}, {"date": "2017-08-02", "close": 1.94, "volume": 17222.0}, {"date": "2017-08-03", "close": 1.88, "volume": 36584.0}, {"date": "2017-08-04", "close": 1.86, "volume": 14929.0}, {"date": "2017-08-07", "close": 1.85, "volume": 39934.0}, {"date": "2017-08-08", "close": 1.74, "volume": 67987.0}, {"date": "2017-08-09", "close": 1.71, "volume": 5496.0}, {"date": "2017-08-10", "close": 1.86, "volume": 29440.0}, {"date": "2017-08-11", "close": 1.74, "volume": 15156.0}, {"date": "2017-08-14", "close": 2.2, "volume": 56435.0}, {"date": "2017-08-15", "close": 2.0, "volume": 9255.0}, {"date": "2017-08-16", "close": 1.9, "volume": 23004.0}, {"date": "2017-08-17", "close": 1.84, "volume": 17343.0}, {"date": "2017-08-18", "close": 1.91, "volume": 2836.0}, {"date": "2017-08-21", "close": 1.7915, "volume": 17690.0}, {"date": "2017-08-22", "close": 1.75, "volume": 5484.0}, {"date": "2017-08-23", "close": 1.76, "volume": 10700.0}, {"date": "2017-08-24", "close": 1.7201, "volume": 5603.0}, {"date": "2017-08-25", "close": 1.83, "volume": 30485.0}, {"date": "2017-08-28", "close": 1.83, "volume": 3752.0}, {"date": "2017-08-29", "close": 1.7399, "volume": 10477.0}, {"date": "2017-08-30", "close": 1.7, "volume": 38072.0}, {"date": "2017-08-31", "close": 1.8, "volume": 35498.0}, {"date": "2017-09-01", "close": 1.87, "volume": 4377.0}, {"date": "2017-09-05", "close": 1.71, "volume": 5932.0}, {"date": "2017-09-06", "close": 1.77, "volume": 29389.0}, {"date": "2017-09-07", "close": 1.86, "volume": 24444.0}, {"date": "2017-09-08", "close": 1.76, "volume": 22219.0}, {"date": "2017-09-11", "close": 1.8, "volume": 27052.0}, {"date": "2017-09-12", "close": 1.85, "volume": 14715.0}, {"date": "2017-09-13", "close": 1.86, "volume": 17240.0}, {"date": "2017-09-14", "close": 1.9099, "volume": 5643.0}, {"date": "2017-09-15", "close": 2.25, "volume": 6366.0}, {"date": "2017-09-18", "close": 1.91, "volume": 14852.0}, {"date": "2017-09-19", "close": 1.85, "volume": 8003.0}, {"date": "2017-09-20", "close": 1.81, "volume": 9582.0}, {"date": "2017-09-21", "close": 1.9, "volume": 14293.0}, {"date": "2017-09-22", "close": 1.91, "volume": 5022.0}, {"date": "2017-09-25", "close": 1.92, "volume": 15277.0}, {"date": "2017-09-26", "close": 1.94, "volume": 1901.0}, {"date": "2017-09-27", "close": 1.9, "volume": 12220.0}, {"date": "2017-09-28", "close": 1.99, "volume": 11064.0}, {"date": "2017-09-29", "close": 1.92, "volume": 1753.0}, {"date": "2017-10-02", "close": 1.96, "volume": 28850.0}, {"date": "2017-10-03", "close": 2.03, "volume": 12934.0}, {"date": "2017-10-04", "close": 2.1, "volume": 4124.0}, {"date": "2017-10-05", "close": 1.98, "volume": 3843.0}, {"date": "2017-10-06", "close": 2.11, "volume": 2789.0}, {"date": "2017-10-09", "close": 2.0, "volume": 4581.0}, {"date": "2017-10-10", "close": 1.97, "volume": 2213.0}, {"date": "2017-10-11", "close": 2.01, "volume": 3006.0}, {"date": "2017-10-12", "close": 1.95, "volume": 4357.0}, {"date": "2017-10-13", "close": 1.99, "volume": 3117.0}, {"date": "2017-10-16", "close": 1.98, "volume": 1798.0}, {"date": "2017-10-17", "close": 2.0, "volume": 14002.0}, {"date": "2017-10-18", "close": 1.97, "volume": 15193.0}, {"date": "2017-10-19", "close": 2.16, "volume": 108981.0}, {"date": "2017-10-20", "close": 2.09, "volume": 26946.0}, {"date": "2017-10-23", "close": 2.08, "volume": 38873.0}, {"date": "2017-10-24", "close": 2.1001, "volume": 6651.0}, {"date": "2017-10-25", "close": 2.17, "volume": 7024.0}, {"date": "2017-10-26", "close": 2.25, "volume": 22744.0}, {"date": "2017-10-27", "close": 2.45, "volume": 19527.0}, {"date": "2017-10-30", "close": 2.68, "volume": 26173.0}, {"date": "2017-10-31", "close": 2.92, "volume": 15861.0}, {"date": "2017-11-01", "close": 2.92, "volume": 30950.0}, {"date": "2017-11-02", "close": 2.94, "volume": 8387.0}, {"date": "2017-11-03", "close": 2.885, "volume": 23160.0}, {"date": "2017-11-06", "close": 2.8001, "volume": 2677.0}, {"date": "2017-11-07", "close": 2.74, "volume": 6418.0}, {"date": "2017-11-08", "close": 2.35, "volume": 2064.0}, {"date": "2017-11-09", "close": 2.58, "volume": 22830.0}, {"date": "2017-11-10", "close": 2.76, "volume": 29700.0}, {"date": "2017-11-13", "close": 2.57, "volume": 19491.0}, {"date": "2017-11-14", "close": 2.56, "volume": 28616.0}, {"date": "2017-11-15", "close": 2.49, "volume": 14727.0}, {"date": "2017-11-16", "close": 2.69, "volume": 6195.0}, {"date": "2017-11-17", "close": 2.75, "volume": 13272.0}, {"date": "2017-11-20", "close": 2.69, "volume": 14303.0}, {"date": "2017-11-21", "close": 2.74, "volume": 1517.0}, {"date": "2017-11-22", "close": 2.728, "volume": 5232.0}, {"date": "2017-11-24", "close": 2.77, "volume": 12031.0}, {"date": "2017-11-27", "close": 2.62, "volume": 3547.0}, {"date": "2017-11-28", "close": 2.6201, "volume": 5754.0}, {"date": "2017-11-29", "close": 2.82, "volume": 6142.0}, {"date": "2017-11-30", "close": 2.94, "volume": 24033.0}, {"date": "2017-12-01", "close": 2.87, "volume": 19032.0}, {"date": "2017-12-04", "close": 2.86, "volume": 7943.0}, {"date": "2017-12-05", "close": 2.84, "volume": 5332.0}, {"date": "2017-12-06", "close": 2.779, "volume": 1261.0}, {"date": "2017-12-07", "close": 2.8, "volume": 4428.0}, {"date": "2017-12-08", "close": 2.98, "volume": 4138.0}, {"date": "2017-12-11", "close": 2.69, "volume": 7683.0}, {"date": "2017-12-12", "close": 2.83, "volume": 25350.0}, {"date": "2017-12-13", "close": 2.73, "volume": 49739.0}, {"date": "2017-12-14", "close": 2.75, "volume": 39055.0}, {"date": "2017-12-15", "close": 2.59, "volume": 22944.0}, {"date": "2017-12-18", "close": 2.75, "volume": 15712.0}, {"date": "2017-12-19", "close": 2.74, "volume": 8695.0}, {"date": "2017-12-20", "close": 2.75, "volume": 32682.0}, {"date": "2017-12-21", "close": 2.7, "volume": 15145.0}, {"date": "2017-12-22", "close": 2.8, "volume": 36141.0}, {"date": "2017-12-26", "close": 2.77, "volume": 15190.0}, {"date": "2017-12-27", "close": 2.71, "volume": 51430.0}, {"date": "2017-12-28", "close": 2.79, "volume": 42396.0}, {"date": "2017-12-29", "close": 2.7493, "volume": 8932.0}, {"date": "2018-01-02", "close": 2.7, "volume": 21265.0}, {"date": "2018-01-03", "close": 2.62, "volume": 9361.0}, {"date": "2018-01-04", "close": 2.77, "volume": 1262.0}, {"date": "2018-01-05", "close": 2.6565, "volume": 1498.0}, {"date": "2018-01-08", "close": 2.6934, "volume": 818.0}, {"date": "2018-01-09", "close": 2.67, "volume": 22630.0}, {"date": "2018-01-10", "close": 2.5, "volume": 25653.0}, {"date": "2018-01-11", "close": 2.71, "volume": 7153.0}, {"date": "2018-01-12", "close": 2.71, "volume": 8480.0}, {"date": "2018-01-16", "close": 2.79, "volume": 34250.0}, {"date": "2018-01-17", "close": 2.7101, "volume": 4263.0}, {"date": "2018-01-18", "close": 2.85, "volume": 44485.0}, {"date": "2018-01-19", "close": 3.1, "volume": 27694.0}, {"date": "2018-01-22", "close": 3.01, "volume": 19693.0}, {"date": "2018-01-23", "close": 2.9995, "volume": 8961.0}, {"date": "2018-01-24", "close": 3.13, "volume": 101352.0}, {"date": "2018-01-25", "close": 3.0, "volume": 6995.0}, {"date": "2018-01-26", "close": 3.06, "volume": 19563.0}, {"date": "2018-01-29", "close": 3.21, "volume": 42578.0}, {"date": "2018-01-30", "close": 3.17, "volume": 6744.0}, {"date": "2018-01-31", "close": 3.0361, "volume": 2181.0}, {"date": "2018-02-01", "close": 3.12, "volume": 2086.0}, {"date": "2018-02-02", "close": 3.05, "volume": 7005.0}, {"date": "2018-02-05", "close": 3.04, "volume": 70439.0}, {"date": "2018-02-06", "close": 3.08, "volume": 25820.0}, {"date": "2018-02-07", "close": 3.28, "volume": 46491.0}, {"date": "2018-02-08", "close": 3.29, "volume": 11570.0}, {"date": "2018-02-09", "close": 3.29, "volume": 46289.0}, {"date": "2018-02-12", "close": 3.39, "volume": 60931.0}, {"date": "2018-02-13", "close": 3.17, "volume": 16491.0}, {"date": "2018-02-14", "close": 3.26, "volume": 46087.0}, {"date": "2018-02-15", "close": 3.1999, "volume": 63492.0}, {"date": "2018-02-16", "close": 3.21, "volume": 25310.0}, {"date": "2018-02-20", "close": 3.2, "volume": 14614.0}, {"date": "2018-02-21", "close": 3.22, "volume": 1390.0}, {"date": "2018-02-22", "close": 3.18, "volume": 2746.0}, {"date": "2018-02-23", "close": 3.25, "volume": 2064.0}, {"date": "2018-02-26", "close": 3.35, "volume": 26439.0}, {"date": "2018-02-27", "close": 3.09, "volume": 31081.0}, {"date": "2018-02-28", "close": 3.3, "volume": 8488.0}, {"date": "2018-03-01", "close": 3.23, "volume": 1719.0}, {"date": "2018-03-02", "close": 3.2, "volume": 35212.0}, {"date": "2018-03-05", "close": 3.28, "volume": 15767.0}, {"date": "2018-03-06", "close": 3.15, "volume": 3140.0}, {"date": "2018-03-07", "close": 3.28, "volume": 3378.0}, {"date": "2018-03-08", "close": 3.39, "volume": 2010.0}, {"date": "2018-03-09", "close": 3.36, "volume": 4182.0}, {"date": "2018-03-12", "close": 3.28, "volume": 6993.0}, {"date": "2018-03-13", "close": 3.505, "volume": 28342.0}, {"date": "2018-03-14", "close": 3.6, "volume": 5108.0}, {"date": "2018-03-15", "close": 3.54, "volume": 64478.0}, {"date": "2018-03-16", "close": 3.5, "volume": 18637.0}, {"date": "2018-03-19", "close": 3.7, "volume": 23414.0}, {"date": "2018-03-20", "close": 3.67, "volume": 6409.0}, {"date": "2018-03-21", "close": 3.6, "volume": 7563.0}, {"date": "2018-03-22", "close": 3.56, "volume": 2419.0}, {"date": "2018-03-23", "close": 3.66, "volume": 11374.0}, {"date": "2018-03-26", "close": 3.59, "volume": 36670.0}, {"date": "2018-03-27", "close": 3.1, "volume": 72984.0}, {"date": "2018-03-28", "close": 3.2, "volume": 13850.0}, {"date": "2018-03-29", "close": 3.2, "volume": 4620.0}, {"date": "2018-04-02", "close": 3.11, "volume": 2654.0}, {"date": "2018-04-03", "close": 3.17, "volume": 4706.0}, {"date": "2018-04-04", "close": 3.19, "volume": 8309.0}, {"date": "2018-04-05", "close": 3.18, "volume": 1102.0}, {"date": "2018-04-06", "close": 3.2017, "volume": 2527.0}, {"date": "2018-04-09", "close": 3.13, "volume": 2832.0}, {"date": "2018-04-10", "close": 3.13, "volume": 9578.0}, {"date": "2018-04-11", "close": 3.08, "volume": 3654.0}, {"date": "2018-04-12", "close": 3.03, "volume": 2082.0}, {"date": "2018-04-13", "close": 2.96, "volume": 38024.0}, {"date": "2018-04-16", "close": 3.05, "volume": 2267.0}, {"date": "2018-04-17", "close": 3.12, "volume": 7553.0}, {"date": "2018-04-18", "close": 3.08, "volume": 8131.0}, {"date": "2018-04-19", "close": 3.39, "volume": 74063.0}, {"date": "2018-04-20", "close": 3.48, "volume": 43512.0}, {"date": "2018-04-23", "close": 3.823, "volume": 44906.0}, {"date": "2018-04-24", "close": 3.9, "volume": 39464.0}, {"date": "2018-04-25", "close": 4.0795, "volume": 33828.0}, {"date": "2018-04-26", "close": 4.22, "volume": 31623.0}, {"date": "2018-04-27", "close": 4.25, "volume": 4281.0}, {"date": "2018-04-30", "close": 4.23, "volume": 4495.0}, {"date": "2018-05-01", "close": 4.15, "volume": 13312.0}, {"date": "2018-05-02", "close": 4.0801, "volume": 5436.0}, {"date": "2018-05-03", "close": 4.2267, "volume": 3267.0}, {"date": "2018-05-04", "close": 4.19, "volume": 12863.0}, {"date": "2018-05-07", "close": 4.2, "volume": 2066.0}, {"date": "2018-05-08", "close": 4.19, "volume": 1244.0}, {"date": "2018-05-09", "close": 4.12, "volume": 5321.0}, {"date": "2018-05-10", "close": 4.12, "volume": 4007.0}, {"date": "2018-05-11", "close": 4.12, "volume": 2115.0}, {"date": "2018-05-14", "close": 4.01, "volume": 3399.0}, {"date": "2018-05-15", "close": 4.0502, "volume": 1430.0}, {"date": "2018-05-16", "close": 4.08, "volume": 3233.0}, {"date": "2018-05-17", "close": 4.12, "volume": 4114.0}, {"date": "2018-05-18", "close": 4.15, "volume": 5825.0}, {"date": "2018-05-21", "close": 4.22, "volume": 16049.0}, {"date": "2018-05-22", "close": 4.24, "volume": 2866.0}, {"date": "2018-05-23", "close": 4.27, "volume": 7507.0}, {"date": "2018-05-24", "close": 4.27, "volume": 170.0}, {"date": "2018-05-25", "close": 4.23, "volume": 2661.0}, {"date": "2018-05-29", "close": 3.9, "volume": 12789.0}, {"date": "2018-05-30", "close": 3.85, "volume": 3438.0}, {"date": "2018-05-31", "close": 3.9, "volume": 3039.0}, {"date": "2018-06-01", "close": 3.85, "volume": 15761.0}, {"date": "2018-06-04", "close": 3.7, "volume": 11726.0}, {"date": "2018-06-05", "close": 3.71, "volume": 788.0}, {"date": "2018-06-06", "close": 3.71, "volume": 4809.0}, {"date": "2018-06-07", "close": 3.6399, "volume": 2823.0}, {"date": "2018-06-08", "close": 3.62, "volume": 26226.0}, {"date": "2018-06-11", "close": 3.7, "volume": 4128.0}, {"date": "2018-06-12", "close": 3.9, "volume": 25263.0}, {"date": "2018-06-13", "close": 4.19, "volume": 118438.0}, {"date": "2018-06-14", "close": 3.87, "volume": 42189.0}, {"date": "2018-06-15", "close": 3.63, "volume": 7001.0}, {"date": "2018-06-18", "close": 3.69, "volume": 2293.0}, {"date": "2018-06-19", "close": 3.7, "volume": 5623.0}, {"date": "2018-06-20", "close": 3.57, "volume": 8027.0}, {"date": "2018-06-21", "close": 3.59, "volume": 8216.0}, {"date": "2018-06-22", "close": 3.84, "volume": 21621.0}, {"date": "2018-06-25", "close": 3.46, "volume": 22123.0}, {"date": "2018-06-26", "close": 3.48, "volume": 3691.0}, {"date": "2018-06-27", "close": 3.54, "volume": 16167.0}, {"date": "2018-06-28", "close": 3.51, "volume": 8285.0}, {"date": "2018-06-29", "close": 3.76, "volume": 7090.0}, {"date": "2018-07-02", "close": 3.8904, "volume": 2570.0}, {"date": "2018-07-03", "close": 3.94, "volume": 2824.0}, {"date": "2018-07-05", "close": 3.98, "volume": 4030.0}, {"date": "2018-07-06", "close": 3.94, "volume": 3585.0}, {"date": "2018-07-09", "close": 3.96, "volume": 565.0}, {"date": "2018-07-10", "close": 3.88, "volume": 1873.0}, {"date": "2018-07-11", "close": 3.99, "volume": 3577.0}, {"date": "2018-07-12", "close": 3.96, "volume": 3332.0}, {"date": "2018-07-13", "close": 3.9, "volume": 455.0}, {"date": "2018-07-16", "close": 3.8, "volume": 1344.0}, {"date": "2018-07-17", "close": 3.05, "volume": 14675.0}, {"date": "2018-07-18", "close": 3.3775, "volume": 4844.0}, {"date": "2018-07-19", "close": 3.37, "volume": 4743.0}, {"date": "2018-07-20", "close": 3.16, "volume": 3144.0}, {"date": "2018-07-23", "close": 3.25, "volume": 2643.0}, {"date": "2018-07-24", "close": 3.23, "volume": 423.0}, {"date": "2018-07-25", "close": 3.15, "volume": 1352.0}, {"date": "2018-07-26", "close": 3.01, "volume": 8392.0}, {"date": "2018-07-27", "close": 2.98, "volume": 1685.0}, {"date": "2018-07-30", "close": 2.9621, "volume": 1276.0}, {"date": "2018-07-31", "close": 2.97, "volume": 45012.0}, {"date": "2018-08-01", "close": 2.7559, "volume": 1213.0}, {"date": "2018-08-02", "close": 2.7638, "volume": 3260.0}, {"date": "2018-08-03", "close": 2.7455, "volume": 1666.0}, {"date": "2018-08-06", "close": 2.3927, "volume": 29955.0}, {"date": "2018-08-07", "close": 2.3, "volume": 29126.0}, {"date": "2018-08-08", "close": 2.441, "volume": 7914.0}, {"date": "2018-08-09", "close": 2.55, "volume": 51809.0}, {"date": "2018-08-10", "close": 2.65, "volume": 2676.0}, {"date": "2018-08-13", "close": 2.632, "volume": 2158.0}, {"date": "2018-08-14", "close": 2.64, "volume": 3104.0}, {"date": "2018-08-15", "close": 2.67, "volume": 10061.0}, {"date": "2018-08-16", "close": 2.64, "volume": 1715.0}, {"date": "2018-08-17", "close": 2.59, "volume": 2141.0}, {"date": "2018-08-20", "close": 2.55, "volume": 757.0}, {"date": "2018-08-21", "close": 2.87, "volume": 7261.0}, {"date": "2018-08-22", "close": 2.8, "volume": 11712.0}, {"date": "2018-08-23", "close": 2.7465, "volume": 6836.0}, {"date": "2018-08-24", "close": 2.71, "volume": 3444.0}, {"date": "2018-08-27", "close": 2.71, "volume": 11360.0}, {"date": "2018-08-28", "close": 2.7, "volume": 7566.0}, {"date": "2018-08-29", "close": 2.8, "volume": 17742.0}, {"date": "2018-08-30", "close": 2.843, "volume": 15199.0}, {"date": "2018-08-31", "close": 2.93, "volume": 6848.0}, {"date": "2018-09-04", "close": 2.81, "volume": 7341.0}, {"date": "2018-09-05", "close": 2.79, "volume": 572.0}, {"date": "2018-09-06", "close": 2.71, "volume": 1151.0}, {"date": "2018-09-07", "close": 2.6, "volume": 7118.0}, {"date": "2018-09-10", "close": 2.52, "volume": 2274.0}, {"date": "2018-09-11", "close": 2.33, "volume": 5508.0}, {"date": "2018-09-12", "close": 2.59, "volume": 1839.0}, {"date": "2018-09-13", "close": 2.42, "volume": 2903.0}, {"date": "2018-09-14", "close": 2.42, "volume": 1681.0}, {"date": "2018-09-17", "close": 2.19, "volume": 16042.0}, {"date": "2018-09-18", "close": 2.1207, "volume": 3187.0}, {"date": "2018-09-19", "close": 2.19, "volume": 3620.0}, {"date": "2018-09-20", "close": 2.08, "volume": 6157.0}, {"date": "2018-09-21", "close": 2.04, "volume": 7216.0}, {"date": "2018-09-24", "close": 2.05, "volume": 1401.0}, {"date": "2018-09-25", "close": 2.1, "volume": 2425.0}, {"date": "2018-09-26", "close": 2.02, "volume": 9111.0}, {"date": "2018-09-27", "close": 2.0001, "volume": 8618.0}, {"date": "2018-09-28", "close": 1.99, "volume": 7668.0}, {"date": "2018-10-01", "close": 2.05, "volume": 1258.0}, {"date": "2018-10-02", "close": 1.97, "volume": 7949.0}, {"date": "2018-10-03", "close": 1.96, "volume": 1571.0}, {"date": "2018-10-04", "close": 1.89, "volume": 23147.0}, {"date": "2018-10-05", "close": 1.89, "volume": 5074.0}, {"date": "2018-10-08", "close": 1.97, "volume": 7046.0}, {"date": "2018-10-09", "close": 1.87, "volume": 3479.0}, {"date": "2018-10-10", "close": 1.97, "volume": 23707.0}, {"date": "2018-10-11", "close": 2.02, "volume": 5589.0}, {"date": "2018-10-12", "close": 1.98, "volume": 721.0}, {"date": "2018-10-15", "close": 1.93, "volume": 7871.0}, {"date": "2018-10-16", "close": 1.82, "volume": 22657.0}, {"date": "2018-10-17", "close": 1.77, "volume": 100578.0}, {"date": "2018-10-18", "close": 1.7499, "volume": 5964.0}, {"date": "2018-10-19", "close": 1.73, "volume": 24537.0}, {"date": "2018-10-22", "close": 1.76, "volume": 6053.0}, {"date": "2018-10-23", "close": 1.73, "volume": 4182.0}, {"date": "2018-10-24", "close": 1.8, "volume": 871.0}, {"date": "2018-10-25", "close": 1.67, "volume": 82961.0}, {"date": "2018-10-26", "close": 1.77, "volume": 27371.0}, {"date": "2018-10-29", "close": 1.84, "volume": 1009.0}, {"date": "2018-10-30", "close": 1.85, "volume": 2295.0}, {"date": "2018-10-31", "close": 1.94, "volume": 1706.0}, {"date": "2018-11-01", "close": 1.8739, "volume": 2816.0}, {"date": "2018-11-02", "close": 1.79, "volume": 940.0}, {"date": "2018-11-05", "close": 1.8, "volume": 7934.0}, {"date": "2018-11-06", "close": 1.72, "volume": 10788.0}, {"date": "2018-11-07", "close": 1.89, "volume": 1271.0}, {"date": "2018-11-08", "close": 1.73, "volume": 13713.0}, {"date": "2018-11-09", "close": 1.8, "volume": 15539.0}, {"date": "2018-11-12", "close": 1.99, "volume": 24165.0}, {"date": "2018-11-13", "close": 1.77, "volume": 16207.0}, {"date": "2018-11-14", "close": 1.77, "volume": null}, {"date": "2018-11-15", "close": 1.8, "volume": 4173.0}, {"date": "2018-11-16", "close": 2.0385, "volume": 266.0}, {"date": "2018-11-19", "close": 2.01, "volume": 10689.0}, {"date": "2018-11-20", "close": 2.5125, "volume": 201528.0}, {"date": "2018-11-21", "close": 2.8, "volume": 43808.0}, {"date": "2018-11-23", "close": 2.7602, "volume": 14225.0}, {"date": "2018-11-26", "close": 2.88, "volume": 13320.0}, {"date": "2018-11-27", "close": 2.9, "volume": 28169.0}, {"date": "2018-11-28", "close": 3.11, "volume": 17222.0}, {"date": "2018-11-29", "close": 3.33, "volume": 23385.0}, {"date": "2018-11-30", "close": 3.55, "volume": 84369.0}, {"date": "2018-12-03", "close": 3.62, "volume": 56542.0}, {"date": "2018-12-04", "close": 3.55, "volume": 31405.0}, {"date": "2018-12-06", "close": 3.15, "volume": 25112.0}, {"date": "2018-12-07", "close": 3.21, "volume": 4049.0}, {"date": "2018-12-10", "close": 3.15, "volume": 2288.0}, {"date": "2018-12-11", "close": 3.1859, "volume": 2146.0}, {"date": "2018-12-12", "close": 2.62, "volume": 18662.0}, {"date": "2018-12-13", "close": 2.38, "volume": 8360.0}, {"date": "2018-12-14", "close": 2.43, "volume": 18942.0}, {"date": "2018-12-17", "close": 2.2, "volume": 5596.0}, {"date": "2018-12-18", "close": 2.28, "volume": 16860.0}, {"date": "2018-12-19", "close": 2.48, "volume": 34681.0}, {"date": "2018-12-20", "close": 2.79, "volume": 27229.0}, {"date": "2018-12-21", "close": 2.73, "volume": 18807.0}, {"date": "2018-12-24", "close": 2.6, "volume": 10047.0}, {"date": "2018-12-26", "close": 2.57, "volume": 3698.0}, {"date": "2018-12-27", "close": 2.54, "volume": 12589.0}, {"date": "2018-12-28", "close": 2.42, "volume": 2835.0}, {"date": "2018-12-31", "close": 2.448, "volume": 9313.0}, {"date": "2019-01-02", "close": 2.79, "volume": 3445.0}, {"date": "2019-01-03", "close": 2.15, "volume": 3507.0}, {"date": "2019-01-04", "close": 2.3974, "volume": 2302.0}, {"date": "2019-01-07", "close": 2.3, "volume": 1441.0}, {"date": "2019-01-08", "close": 2.5, "volume": 7410.0}, {"date": "2019-01-09", "close": 2.55, "volume": 4661.0}, {"date": "2019-01-10", "close": 2.65, "volume": 370.0}, {"date": "2019-01-11", "close": 2.41, "volume": 5778.0}, {"date": "2019-01-14", "close": 2.6, "volume": 328.0}, {"date": "2019-01-15", "close": 2.52, "volume": 1405.0}, {"date": "2019-01-16", "close": 2.29, "volume": 7469.0}, {"date": "2019-01-17", "close": 2.27, "volume": 1493.0}, {"date": "2019-01-18", "close": 2.38, "volume": 1470.0}, {"date": "2019-01-22", "close": 2.23, "volume": 1334.0}, {"date": "2019-01-23", "close": 2.34, "volume": 1025.0}, {"date": "2019-01-24", "close": 2.24, "volume": 1027.0}, {"date": "2019-01-25", "close": 2.4225, "volume": 4490.0}, {"date": "2019-01-28", "close": 2.19, "volume": 1652.0}, {"date": "2019-01-29", "close": 1.98, "volume": 7740.0}, {"date": "2019-01-30", "close": 1.95, "volume": 1481.0}, {"date": "2019-01-31", "close": 2.06, "volume": 12331.0}, {"date": "2019-02-01", "close": 1.86, "volume": 10399.0}, {"date": "2019-02-04", "close": 1.91, "volume": 2097.0}, {"date": "2019-02-05", "close": 1.85, "volume": 3353.0}, {"date": "2019-02-06", "close": 1.94, "volume": 456.0}, {"date": "2019-02-07", "close": 1.8292, "volume": 1090.0}, {"date": "2019-02-08", "close": 1.84, "volume": 691.0}, {"date": "2019-02-11", "close": 1.75, "volume": 15566.0}, {"date": "2019-02-12", "close": 1.88, "volume": 2680.0}, {"date": "2019-02-13", "close": 1.85, "volume": 3193.0}, {"date": "2019-02-14", "close": 1.7, "volume": 2727.0}, {"date": "2019-02-15", "close": 1.98, "volume": 11180.0}, {"date": "2019-02-19", "close": 2.1365, "volume": 3799.0}, {"date": "2019-02-20", "close": 2.05, "volume": 26265.0}, {"date": "2019-02-21", "close": 1.8824, "volume": 10458.0}, {"date": "2019-02-22", "close": 1.991, "volume": 483.0}, {"date": "2019-02-25", "close": 1.88, "volume": 4144.0}, {"date": "2019-02-26", "close": 2.05, "volume": 1345.0}, {"date": "2019-02-27", "close": 2.03, "volume": 1319.0}, {"date": "2019-02-28", "close": 2.02, "volume": 6557.0}, {"date": "2019-03-01", "close": 1.95, "volume": 2771.0}, {"date": "2019-03-04", "close": 1.96, "volume": 1612.0}, {"date": "2019-03-05", "close": 1.95, "volume": 1798.0}, {"date": "2019-03-06", "close": 2.0, "volume": 3403.0}, {"date": "2019-03-07", "close": 1.98, "volume": 803.0}, {"date": "2019-03-08", "close": 1.89, "volume": 6656.0}, {"date": "2019-03-11", "close": 1.71, "volume": 1806.0}, {"date": "2019-03-12", "close": 1.75, "volume": 6347.0}, {"date": "2019-03-13", "close": 1.9, "volume": 2962.0}, {"date": "2019-03-14", "close": 2.0, "volume": 2222.0}, {"date": "2019-03-15", "close": 1.8045, "volume": 223.0}, {"date": "2019-03-18", "close": 2.0, "volume": 2158.0}, {"date": "2019-03-19", "close": 1.87, "volume": 10455.0}, {"date": "2019-03-20", "close": 1.902, "volume": 1196.0}, {"date": "2019-03-21", "close": 1.88, "volume": 2133.0}, {"date": "2019-03-22", "close": 1.7588, "volume": 3584.0}, {"date": "2019-03-25", "close": 1.7588, "volume": 3398.0}, {"date": "2019-03-26", "close": 1.82, "volume": 4480.0}, {"date": "2019-03-27", "close": 1.85, "volume": 3565.0}, {"date": "2019-03-28", "close": 1.815, "volume": 663.0}, {"date": "2019-03-29", "close": 1.78, "volume": 25223.0}, {"date": "2019-04-01", "close": 1.81, "volume": 780.0}, {"date": "2019-04-02", "close": 1.91, "volume": 6823.0}, {"date": "2019-04-03", "close": 1.8581, "volume": 3963.0}, {"date": "2019-04-04", "close": 1.8598, "volume": 2909.0}, {"date": "2019-04-05", "close": 1.86, "volume": 5860.0}, {"date": "2019-04-08", "close": 1.75, "volume": 5547.0}, {"date": "2019-04-09", "close": 1.91, "volume": 4106.0}, {"date": "2019-04-10", "close": 1.91, "volume": 287.0}, {"date": "2019-04-11", "close": 1.78, "volume": 18061.0}, {"date": "2019-04-12", "close": 1.8, "volume": 712.0}, {"date": "2019-04-15", "close": 2.19, "volume": 55670.0}, {"date": "2019-04-16", "close": 2.2687, "volume": 16662.0}, {"date": "2019-04-17", "close": 2.3, "volume": 12077.0}, {"date": "2019-04-18", "close": 2.0601, "volume": 23801.0}, {"date": "2019-04-22", "close": 2.1, "volume": 5001.0}, {"date": "2019-04-23", "close": 2.0, "volume": 1679.0}, {"date": "2019-04-24", "close": 1.925, "volume": 849.0}, {"date": "2019-04-25", "close": 1.99, "volume": 2341.0}, {"date": "2019-04-26", "close": 2.05, "volume": 6353.0}, {"date": "2019-04-29", "close": 2.15, "volume": 15771.0}, {"date": "2019-04-30", "close": 2.085, "volume": 40754.0}, {"date": "2019-05-01", "close": 2.1, "volume": 766.0}, {"date": "2019-05-02", "close": 2.1286, "volume": 1911.0}, {"date": "2019-05-03", "close": 2.24, "volume": 1119.0}, {"date": "2019-05-06", "close": 2.17, "volume": 29083.0}, {"date": "2019-05-07", "close": 2.2, "volume": 1149.0}, {"date": "2019-05-08", "close": 2.35, "volume": 9605.0}, {"date": "2019-05-09", "close": 2.35, "volume": null}, {"date": "2019-05-10", "close": 2.29, "volume": 363.0}, {"date": "2019-05-13", "close": 2.35, "volume": 4642.0}, {"date": "2019-05-14", "close": 2.35, "volume": 7250.0}, {"date": "2019-05-15", "close": 2.16, "volume": 28387.0}, {"date": "2019-05-16", "close": 2.15, "volume": 37727.0}, {"date": "2019-05-17", "close": 2.13, "volume": 889.0}, {"date": "2019-05-20", "close": 2.24, "volume": 43485.0}, {"date": "2019-05-21", "close": 2.2286, "volume": 14534.0}, {"date": "2019-05-22", "close": 2.0763, "volume": 2103.0}, {"date": "2019-05-23", "close": 2.35, "volume": 9541.0}, {"date": "2019-05-24", "close": 2.24, "volume": 532.0}, {"date": "2019-05-28", "close": 2.3, "volume": 6099.0}, {"date": "2019-05-29", "close": 2.1, "volume": 20977.0}, {"date": "2019-05-30", "close": 2.2794, "volume": 3310.0}, {"date": "2019-05-31", "close": 2.16, "volume": 4951.0}, {"date": "2019-06-03", "close": 2.3, "volume": 7013.0}, {"date": "2019-06-04", "close": 2.08, "volume": 175.0}, {"date": "2019-06-05", "close": 2.08, "volume": null}, {"date": "2019-06-06", "close": 2.08, "volume": null}, {"date": "2019-06-07", "close": 2.0725, "volume": 19357.0}, {"date": "2019-06-10", "close": 2.0, "volume": 885.0}, {"date": "2019-06-11", "close": 2.0165, "volume": 970.0}, {"date": "2019-06-12", "close": 1.91, "volume": 18751.0}, {"date": "2019-06-13", "close": 1.8, "volume": 24919.0}, {"date": "2019-06-14", "close": 1.795, "volume": 8412.0}, {"date": "2019-06-17", "close": 1.8369, "volume": 3049.0}, {"date": "2019-06-18", "close": 1.8, "volume": 39414.0}, {"date": "2019-06-19", "close": 1.54, "volume": 13191.0}, {"date": "2019-06-20", "close": 1.66, "volume": 12199.0}, {"date": "2019-06-21", "close": 1.53, "volume": 5485.0}, {"date": "2019-06-24", "close": 1.68, "volume": 3002.0}, {"date": "2019-06-25", "close": 1.74, "volume": 11139.0}, {"date": "2019-06-26", "close": 1.68, "volume": 3783.0}, {"date": "2019-06-27", "close": 1.65, "volume": 9672.0}, {"date": "2019-06-28", "close": 1.65, "volume": 31116.0}, {"date": "2019-07-01", "close": 1.74, "volume": 3072.0}, {"date": "2019-07-02", "close": 1.65, "volume": 3155.0}, {"date": "2019-07-03", "close": 1.54, "volume": 27504.0}, {"date": "2019-07-05", "close": 1.83, "volume": 3052.0}, {"date": "2019-07-08", "close": 1.72, "volume": 1974.0}, {"date": "2019-07-09", "close": 1.66, "volume": 399.0}, {"date": "2019-07-10", "close": 1.55, "volume": 5239.0}, {"date": "2019-07-11", "close": 1.59, "volume": 5957.0}, {"date": "2019-07-12", "close": 1.56, "volume": 22920.0}, {"date": "2019-07-15", "close": 1.61, "volume": 2380.0}, {"date": "2019-07-16", "close": 1.54, "volume": 12263.0}, {"date": "2019-07-17", "close": 1.58, "volume": 16871.0}, {"date": "2019-07-18", "close": 1.6, "volume": 1144.0}, {"date": "2019-07-19", "close": 1.6, "volume": 15106.0}, {"date": "2019-07-22", "close": 1.62, "volume": 1083.0}, {"date": "2019-07-23", "close": 1.56, "volume": 3077.0}, {"date": "2019-07-24", "close": 1.6852, "volume": 12650.0}, {"date": "2019-07-25", "close": 1.68, "volume": 889.0}, {"date": "2019-07-26", "close": 1.65, "volume": 8377.0}, {"date": "2019-07-29", "close": 1.7, "volume": 27750.0}, {"date": "2019-07-30", "close": 1.87, "volume": 6952.0}, {"date": "2019-07-31", "close": 1.61, "volume": 8814.0}, {"date": "2019-08-01", "close": 1.66, "volume": 4392.0}, {"date": "2019-08-02", "close": 1.69, "volume": 1226.0}, {"date": "2019-08-05", "close": 1.65, "volume": 1054.0}, {"date": "2019-08-06", "close": 1.6158, "volume": 12154.0}, {"date": "2019-08-07", "close": 1.65, "volume": 673.0}, {"date": "2019-08-08", "close": 1.59, "volume": 16804.0}, {"date": "2019-08-09", "close": 1.57, "volume": 3809.0}, {"date": "2019-08-12", "close": 1.58, "volume": 1282.0}, {"date": "2019-08-13", "close": 1.69, "volume": 7050.0}, {"date": "2019-08-14", "close": 1.5895, "volume": 1735.0}, {"date": "2019-08-15", "close": 1.49, "volume": 6390.0}, {"date": "2019-08-16", "close": 1.54, "volume": 5393.0}, {"date": "2019-08-19", "close": 1.58, "volume": 18592.0}, {"date": "2019-08-20", "close": 1.55, "volume": 4192.0}, {"date": "2019-08-21", "close": 1.58, "volume": 2178.0}, {"date": "2019-08-22", "close": 1.45, "volume": 278.0}, {"date": "2019-08-23", "close": 1.551, "volume": 1975.0}, {"date": "2019-08-26", "close": 1.59, "volume": 356.0}, {"date": "2019-08-27", "close": 1.68, "volume": 16555.0}, {"date": "2019-08-28", "close": 1.54, "volume": 526.0}, {"date": "2019-08-29", "close": 1.59, "volume": 558.0}, {"date": "2019-08-30", "close": 1.6, "volume": 2371.0}, {"date": "2019-09-03", "close": 1.55, "volume": 7398.0}, {"date": "2019-09-04", "close": 1.65, "volume": 1992.0}, {"date": "2019-09-05", "close": 1.64, "volume": 6334.0}, {"date": "2019-09-06", "close": 1.608, "volume": 777.0}, {"date": "2019-09-09", "close": 1.55, "volume": 5209.0}, {"date": "2019-09-10", "close": 1.64, "volume": 733.0}, {"date": "2019-09-11", "close": 1.64, "volume": 3680.0}, {"date": "2019-09-12", "close": 1.53, "volume": 6795.0}, {"date": "2019-09-13", "close": 1.63, "volume": 1740.0}, {"date": "2019-09-16", "close": 1.63, "volume": 1596.0}, {"date": "2019-09-17", "close": 1.63, "volume": null}, {"date": "2019-09-18", "close": 1.58, "volume": 716.0}, {"date": "2019-09-19", "close": 1.64, "volume": 2040.0}, {"date": "2019-09-20", "close": 1.66, "volume": 5411.0}, {"date": "2019-09-23", "close": 1.62, "volume": 2912.0}, {"date": "2019-09-24", "close": 1.63, "volume": 845.0}, {"date": "2019-09-25", "close": 1.58, "volume": 322.0}, {"date": "2019-09-26", "close": 1.79, "volume": 10980.0}, {"date": "2019-09-27", "close": 1.62, "volume": 13919.0}, {"date": "2019-09-30", "close": 1.67, "volume": 5312.0}, {"date": "2019-10-01", "close": 1.82, "volume": 48571.0}, {"date": "2019-10-02", "close": 1.8595, "volume": 1969.0}, {"date": "2019-10-03", "close": 1.8595, "volume": null}, {"date": "2019-10-04", "close": 1.855, "volume": 8634.0}, {"date": "2019-10-07", "close": 1.83, "volume": 7927.0}, {"date": "2019-10-08", "close": 1.8315, "volume": 8185.0}, {"date": "2019-10-09", "close": 1.87, "volume": 18002.0}, {"date": "2019-10-10", "close": 1.58, "volume": 23443.0}, {"date": "2019-10-11", "close": 1.6, "volume": 22512.0}, {"date": "2019-10-14", "close": 1.54, "volume": 28962.0}, {"date": "2019-10-15", "close": 1.58, "volume": 764.0}, {"date": "2019-10-16", "close": 1.63, "volume": 1535.0}, {"date": "2019-10-17", "close": 1.5676, "volume": 295.0}, {"date": "2019-10-18", "close": 1.635, "volume": 189.0}, {"date": "2019-10-21", "close": 1.65, "volume": 3155.0}, {"date": "2019-10-22", "close": 1.78, "volume": 4633.0}, {"date": "2019-10-23", "close": 1.7737, "volume": 3000.0}, {"date": "2019-10-24", "close": 1.77, "volume": 800.0}, {"date": "2019-10-25", "close": 1.7, "volume": 2025.0}, {"date": "2019-10-28", "close": 1.7544, "volume": 644.0}, {"date": "2019-10-29", "close": 1.7, "volume": 1098.0}, {"date": "2019-10-30", "close": 1.94, "volume": 5455.0}, {"date": "2019-10-31", "close": 1.7601, "volume": 24656.0}, {"date": "2019-11-01", "close": 2.06, "volume": 444.0}, {"date": "2019-11-04", "close": 2.08, "volume": 1867.0}, {"date": "2019-11-05", "close": 2.07, "volume": 6674.0}, {"date": "2019-11-06", "close": 1.965, "volume": 4490.0}, {"date": "2019-11-07", "close": 1.8015, "volume": 341.0}, {"date": "2019-11-08", "close": 1.8896, "volume": 121.0}, {"date": "2019-11-11", "close": 1.8074, "volume": 841.0}, {"date": "2019-11-12", "close": 1.7413, "volume": 1311.0}, {"date": "2019-11-13", "close": 1.6501, "volume": 763.0}, {"date": "2019-11-14", "close": 1.725, "volume": 11454.0}, {"date": "2019-11-15", "close": 1.64, "volume": 4766.0}, {"date": "2019-11-18", "close": 1.4499, "volume": 56687.0}, {"date": "2019-11-19", "close": 1.5115, "volume": 17159.0}, {"date": "2019-11-20", "close": 1.72, "volume": 5013.0}, {"date": "2019-11-21", "close": 1.749, "volume": 1689.0}, {"date": "2019-11-22", "close": 2.03, "volume": 15040.0}, {"date": "2019-11-25", "close": 1.9, "volume": 3485.0}, {"date": "2019-11-26", "close": 1.85, "volume": 5275.0}, {"date": "2019-11-27", "close": 1.45, "volume": 48562.0}, {"date": "2019-11-29", "close": 1.7351, "volume": 6036.0}, {"date": "2019-12-02", "close": 1.66, "volume": 7039.0}, {"date": "2019-12-03", "close": 1.71, "volume": 1221.0}, {"date": "2019-12-04", "close": 1.63, "volume": 3674.0}, {"date": "2019-12-05", "close": 1.58, "volume": 6139.0}, {"date": "2019-12-06", "close": 1.747, "volume": 3469.0}, {"date": "2019-12-09", "close": 1.55, "volume": 3585.0}, {"date": "2019-12-10", "close": 1.6084, "volume": 11346.0}, {"date": "2019-12-11", "close": 1.6, "volume": 12911.0}, {"date": "2019-12-12", "close": 1.6, "volume": 17680.0}, {"date": "2019-12-13", "close": 1.64, "volume": 4804.0}, {"date": "2019-12-16", "close": 1.687, "volume": 12628.0}, {"date": "2019-12-17", "close": 1.62, "volume": 11123.0}, {"date": "2019-12-18", "close": 1.6978, "volume": 3902.0}, {"date": "2019-12-19", "close": 1.61, "volume": 8502.0}, {"date": "2019-12-20", "close": 1.55, "volume": 32506.0}, {"date": "2019-12-23", "close": 1.59, "volume": 6832.0}, {"date": "2019-12-24", "close": 1.59, "volume": 2801.0}, {"date": "2019-12-26", "close": 1.55, "volume": 19414.0}, {"date": "2019-12-27", "close": 1.59, "volume": 10537.0}, {"date": "2019-12-30", "close": 1.54, "volume": 26305.0}, {"date": "2019-12-31", "close": 1.54, "volume": 20152.0}, {"date": "2020-01-02", "close": 1.53, "volume": 510.0}, {"date": "2020-01-03", "close": 1.51, "volume": 539.0}, {"date": "2020-01-06", "close": 1.55, "volume": 21208.0}, {"date": "2020-01-07", "close": 1.573, "volume": 5011.0}, {"date": "2020-01-08", "close": 1.57, "volume": 3365.0}, {"date": "2020-01-09", "close": 1.57, "volume": 3973.0}, {"date": "2020-01-10", "close": 1.6, "volume": 30802.0}, {"date": "2020-01-13", "close": 1.6, "volume": 43176.0}, {"date": "2020-01-14", "close": 1.59, "volume": 30774.0}, {"date": "2020-01-15", "close": 1.57, "volume": 4794.0}, {"date": "2020-01-16", "close": 1.56, "volume": 6723.0}, {"date": "2020-01-17", "close": 1.57, "volume": 14608.0}, {"date": "2020-01-21", "close": 1.52, "volume": 9917.0}, {"date": "2020-01-22", "close": 1.63, "volume": 891.0}, {"date": "2020-01-23", "close": 1.62, "volume": 391.0}, {"date": "2020-01-24", "close": 1.6431, "volume": 907.0}, {"date": "2020-01-27", "close": 1.63, "volume": 6844.0}, {"date": "2020-01-28", "close": 1.6817, "volume": 8323.0}, {"date": "2020-01-29", "close": 1.6608, "volume": 2574.0}, {"date": "2020-01-30", "close": 1.6508, "volume": 666.0}, {"date": "2020-01-31", "close": 1.7, "volume": 592.0}, {"date": "2020-02-03", "close": 1.67, "volume": 16050.0}, {"date": "2020-02-04", "close": 1.621, "volume": 14461.0}, {"date": "2020-02-05", "close": 1.59, "volume": 52347.0}, {"date": "2020-02-06", "close": 1.57, "volume": 14840.0}, {"date": "2020-02-07", "close": 1.56, "volume": 8586.0}, {"date": "2020-02-10", "close": 1.56, "volume": 22487.0}, {"date": "2020-02-11", "close": 1.56, "volume": 56852.0}, {"date": "2020-02-12", "close": 1.5, "volume": 44638.0}, {"date": "2020-02-13", "close": 1.45, "volume": 23299.0}, {"date": "2020-02-14", "close": 1.5, "volume": 5080.0}, {"date": "2020-02-18", "close": 1.5, "volume": 1978.0}, {"date": "2020-02-19", "close": 1.5, "volume": 3396.0}, {"date": "2020-02-20", "close": 1.47, "volume": 57693.0}, {"date": "2020-02-21", "close": 1.48, "volume": 1668.0}, {"date": "2020-02-24", "close": 1.49, "volume": 5689.0}, {"date": "2020-02-25", "close": 1.49, "volume": 602.0}, {"date": "2020-02-26", "close": 1.5, "volume": 1194.0}, {"date": "2020-02-27", "close": 1.4, "volume": 57920.0}, {"date": "2020-02-28", "close": 1.452, "volume": 38459.0}, {"date": "2020-03-02", "close": 1.48, "volume": 9857.0}, {"date": "2020-03-03", "close": 1.451, "volume": 2588.0}, {"date": "2020-03-04", "close": 1.56, "volume": 5310.0}, {"date": "2020-03-05", "close": 1.45, "volume": 5734.0}, {"date": "2020-03-06", "close": 1.34, "volume": 52789.0}, {"date": "2020-03-09", "close": 1.1, "volume": 4816.0}, {"date": "2020-03-10", "close": 1.15, "volume": 3401.0}, {"date": "2020-03-11", "close": 1.07, "volume": 9391.0}, {"date": "2020-03-12", "close": 0.79, "volume": 55097.0}, {"date": "2020-03-13", "close": 1.16, "volume": 86364.0}, {"date": "2020-03-16", "close": 0.87, "volume": 9462.0}, {"date": "2020-03-17", "close": 0.98, "volume": 8476.0}, {"date": "2020-03-18", "close": 0.85, "volume": 17286.0}, {"date": "2020-03-19", "close": 0.8, "volume": 12286.0}, {"date": "2020-03-20", "close": 0.842, "volume": 17312.0}, {"date": "2020-03-23", "close": 0.838, "volume": 3024.0}, {"date": "2020-03-24", "close": 0.83, "volume": 81199.0}, {"date": "2020-03-25", "close": 0.85, "volume": 2906.0}, {"date": "2020-03-26", "close": 0.9954, "volume": 45694.0}, {"date": "2020-03-27", "close": 0.8006, "volume": 5467.0}, {"date": "2020-03-30", "close": 0.9, "volume": 7895.0}, {"date": "2020-03-31", "close": 0.88, "volume": 1849.0}, {"date": "2020-04-01", "close": 0.99, "volume": 3051.0}, {"date": "2020-04-02", "close": 0.85, "volume": 13589.0}, {"date": "2020-04-03", "close": 0.81, "volume": 6578.0}, {"date": "2020-04-06", "close": 0.83, "volume": 16966.0}, {"date": "2020-04-07", "close": 0.9201, "volume": 8012.0}, {"date": "2020-04-08", "close": 1.0, "volume": 46788.0}, {"date": "2020-04-09", "close": 0.9242, "volume": 679.0}, {"date": "2020-04-13", "close": 0.97, "volume": 2680.0}, {"date": "2020-04-14", "close": 1.1697, "volume": 22688.0}, {"date": "2020-04-15", "close": 1.21, "volume": 632.0}, {"date": "2020-04-16", "close": 1.165, "volume": 12988.0}, {"date": "2020-04-17", "close": 1.1294, "volume": 2107.0}, {"date": "2020-04-20", "close": 1.13, "volume": 4653.0}, {"date": "2020-04-21", "close": 1.08, "volume": 2712.0}, {"date": "2020-04-22", "close": 1.3, "volume": 7346.0}, {"date": "2020-04-23", "close": 1.1657, "volume": 3060.0}, {"date": "2020-04-24", "close": 1.14, "volume": 3492.0}, {"date": "2020-04-27", "close": 1.14, "volume": 3239.0}, {"date": "2020-04-28", "close": 1.14, "volume": null}, {"date": "2020-04-29", "close": 1.173, "volume": 13953.0}, {"date": "2020-04-30", "close": 1.12, "volume": 32808.0}, {"date": "2020-05-01", "close": 1.15, "volume": 5156.0}, {"date": "2020-05-04", "close": 1.14, "volume": 2100.0}, {"date": "2020-05-05", "close": 0.8852, "volume": 68696.0}, {"date": "2020-05-06", "close": 0.9025, "volume": 32869.0}, {"date": "2020-05-07", "close": 0.99, "volume": 38314.0}, {"date": "2020-05-08", "close": 0.96, "volume": 16529.0}, {"date": "2020-05-11", "close": 0.9449, "volume": 9764.0}, {"date": "2020-05-12", "close": 1.04, "volume": 10204.0}, {"date": "2020-05-13", "close": 1.02, "volume": 1606.0}, {"date": "2020-05-14", "close": 1.04, "volume": 4927.0}, {"date": "2020-05-15", "close": 1.02, "volume": 1405.0}, {"date": "2020-05-18", "close": 1.06, "volume": 782.0}, {"date": "2020-05-19", "close": 1.06, "volume": null}, {"date": "2020-05-20", "close": 1.22, "volume": 2692.0}, {"date": "2020-05-21", "close": 1.23, "volume": 1100.0}, {"date": "2020-05-22", "close": 1.1, "volume": 19649.0}, {"date": "2020-05-26", "close": 1.14, "volume": 7127.0}, {"date": "2020-05-27", "close": 1.2003, "volume": 10211.0}, {"date": "2020-05-28", "close": 1.11, "volume": 1556.0}, {"date": "2020-05-29", "close": 1.11, "volume": 8744.0}, {"date": "2020-06-01", "close": 1.1, "volume": 31176.0}, {"date": "2020-06-02", "close": 1.06, "volume": 43762.0}, {"date": "2020-06-03", "close": 1.08, "volume": 33800.0}, {"date": "2020-06-04", "close": 1.13, "volume": 9229.0}, {"date": "2020-06-05", "close": 1.11, "volume": 29217.0}, {"date": "2020-06-08", "close": 1.18, "volume": 62934.0}, {"date": "2020-06-09", "close": 1.19, "volume": 22045.0}, {"date": "2020-06-10", "close": 1.2399, "volume": 18584.0}, {"date": "2020-06-11", "close": 1.29, "volume": 83677.0}, {"date": "2020-06-12", "close": 1.15, "volume": 112396.0}, {"date": "2020-06-15", "close": 1.21, "volume": 27542.0}, {"date": "2020-06-16", "close": 1.215, "volume": 79167.0}, {"date": "2020-06-17", "close": 1.2, "volume": 17817.0}, {"date": "2020-06-18", "close": 1.37, "volume": 94375.0}, {"date": "2020-06-19", "close": 1.24, "volume": 73436.0}, {"date": "2020-06-22", "close": 1.22, "volume": 51078.0}, {"date": "2020-06-23", "close": 1.23, "volume": 82643.0}, {"date": "2020-06-24", "close": 1.23, "volume": 34219.0}, {"date": "2020-06-25", "close": 1.45, "volume": 335136.0}, {"date": "2020-06-26", "close": 1.33, "volume": 100556.0}, {"date": "2020-06-29", "close": 1.33, "volume": 47220.0}, {"date": "2020-06-30", "close": 1.48, "volume": 195814.0}, {"date": "2020-07-01", "close": 1.48, "volume": 98864.0}, {"date": "2020-07-02", "close": 1.52, "volume": 50726.0}, {"date": "2020-07-06", "close": 1.5001, "volume": 86616.0}, {"date": "2020-07-07", "close": 1.5, "volume": 38597.0}, {"date": "2020-07-08", "close": 1.49, "volume": 9069.0}, {"date": "2020-07-09", "close": 1.42, "volume": 47141.0}, {"date": "2020-07-10", "close": 1.49, "volume": 84221.0}, {"date": "2020-07-13", "close": 1.59, "volume": 43854.0}, {"date": "2020-07-14", "close": 1.66, "volume": 100841.0}, {"date": "2020-07-15", "close": 1.5499, "volume": 27380.0}, {"date": "2020-07-16", "close": 1.56, "volume": 36460.0}, {"date": "2020-07-17", "close": 1.54, "volume": 31592.0}, {"date": "2020-07-20", "close": 1.46, "volume": 42875.0}, {"date": "2020-07-21", "close": 1.515, "volume": 13363.0}, {"date": "2020-07-22", "close": 1.45, "volume": 21956.0}, {"date": "2020-07-23", "close": 1.45, "volume": 6307.0}, {"date": "2020-07-24", "close": 1.45, "volume": 4240.0}, {"date": "2020-07-27", "close": 1.45, "volume": 6070.0}, {"date": "2020-07-28", "close": 1.44, "volume": 6890.0}, {"date": "2020-07-29", "close": 1.43, "volume": 6424.0}, {"date": "2020-07-30", "close": 1.49, "volume": 19142.0}, {"date": "2020-07-31", "close": 1.39, "volume": 12234.0}, {"date": "2020-08-03", "close": 1.4952, "volume": 26652.0}, {"date": "2020-08-04", "close": 1.47, "volume": 14156.0}, {"date": "2020-08-05", "close": 1.5, "volume": 14234.0}, {"date": "2020-08-06", "close": 1.45, "volume": 20070.0}, {"date": "2020-08-07", "close": 1.41, "volume": 30460.0}, {"date": "2020-08-10", "close": 1.48, "volume": 24158.0}, {"date": "2020-08-11", "close": 1.45, "volume": 54358.0}, {"date": "2020-08-12", "close": 1.41, "volume": 29918.0}, {"date": "2020-08-13", "close": 1.49, "volume": 24631.0}, {"date": "2020-08-14", "close": 1.45, "volume": 8625.0}, {"date": "2020-08-17", "close": 1.52, "volume": 12115.0}, {"date": "2020-08-18", "close": 1.4401, "volume": 14978.0}, {"date": "2020-08-19", "close": 1.47, "volume": 17269.0}, {"date": "2020-08-20", "close": 1.55, "volume": 140007.0}, {"date": "2020-08-21", "close": 1.6, "volume": 224356.0}, {"date": "2020-08-24", "close": 1.4248, "volume": 132703.0}, {"date": "2020-08-25", "close": 1.49, "volume": 26977.0}, {"date": "2020-08-26", "close": 1.47, "volume": 27795.0}, {"date": "2020-08-27", "close": 1.46, "volume": 30695.0}, {"date": "2020-08-28", "close": 1.47, "volume": 36572.0}, {"date": "2020-08-31", "close": 1.4, "volume": 37136.0}, {"date": "2020-09-01", "close": 1.38, "volume": 19081.0}, {"date": "2020-09-02", "close": 1.41, "volume": 50228.0}, {"date": "2020-09-03", "close": 1.3879, "volume": 24345.0}, {"date": "2020-09-04", "close": 1.49, "volume": 24533.0}, {"date": "2020-09-08", "close": 1.4002, "volume": 12547.0}, {"date": "2020-09-09", "close": 1.51, "volume": 40176.0}, {"date": "2020-09-10", "close": 1.49, "volume": 58154.0}, {"date": "2020-09-11", "close": 1.46, "volume": 43548.0}, {"date": "2020-09-14", "close": 1.5, "volume": 12694.0}, {"date": "2020-09-15", "close": 1.47, "volume": 26032.0}, {"date": "2020-09-16", "close": 1.42, "volume": 19128.0}, {"date": "2020-09-17", "close": 1.48, "volume": 89049.0}, {"date": "2020-09-18", "close": 1.48, "volume": 12725.0}, {"date": "2020-09-21", "close": 1.46, "volume": 11863.0}, {"date": "2020-09-22", "close": 1.48, "volume": 18216.0}, {"date": "2020-09-23", "close": 1.41, "volume": 20217.0}, {"date": "2020-09-24", "close": 1.42, "volume": 3739.0}, {"date": "2020-09-25", "close": 1.43, "volume": 13160.0}, {"date": "2020-09-28", "close": 1.51, "volume": 9147.0}, {"date": "2020-09-29", "close": 1.45, "volume": 5709.0}, {"date": "2020-09-30", "close": 1.46, "volume": 10461.0}, {"date": "2020-10-01", "close": 1.56, "volume": 36282.0}, {"date": "2020-10-02", "close": 1.46, "volume": 29917.0}, {"date": "2020-10-05", "close": 1.48, "volume": 28844.0}, {"date": "2020-10-06", "close": 1.55, "volume": 35554.0}, {"date": "2020-10-07", "close": 1.46, "volume": 27803.0}, {"date": "2020-10-08", "close": 1.46, "volume": 6771.0}, {"date": "2020-10-09", "close": 1.57, "volume": 9003.0}, {"date": "2020-10-12", "close": 1.45, "volume": 40680.0}, {"date": "2020-10-13", "close": 1.43, "volume": 17475.0}, {"date": "2020-10-14", "close": 1.44, "volume": 3640.0}, {"date": "2020-10-15", "close": 1.39, "volume": 33432.0}, {"date": "2020-10-16", "close": 1.44, "volume": 15698.0}, {"date": "2020-10-19", "close": 1.4128, "volume": 26055.0}, {"date": "2020-10-20", "close": 1.45, "volume": 86258.0}, {"date": "2020-10-21", "close": 1.6, "volume": 86607.0}, {"date": "2020-10-22", "close": 1.57, "volume": 515748.0}, {"date": "2020-10-23", "close": 2.54, "volume": 44844320.0}, {"date": "2020-10-26", "close": 2.8, "volume": 1638976.0}, {"date": "2020-10-27", "close": 3.01, "volume": 948573.0}, {"date": "2020-10-28", "close": 3.32, "volume": 1769668.0}, {"date": "2020-10-29", "close": 3.08, "volume": 632314.0}, {"date": "2020-10-30", "close": 3.41, "volume": 1131396.0}, {"date": "2020-11-02", "close": 2.92, "volume": 415694.0}, {"date": "2020-11-03", "close": 3.16, "volume": 159307.0}, {"date": "2020-11-04", "close": 3.2, "volume": 103639.0}, {"date": "2020-11-05", "close": 3.2, "volume": 169510.0}, {"date": "2020-11-06", "close": 3.17, "volume": 124228.0}, {"date": "2020-11-09", "close": 2.91, "volume": 203428.0}, {"date": "2020-11-10", "close": 3.08, "volume": 160352.0}, {"date": "2020-11-11", "close": 3.0284, "volume": 68614.0}, {"date": "2020-11-12", "close": 2.91, "volume": 66612.0}, {"date": "2020-11-13", "close": 3.08, "volume": 76781.0}, {"date": "2020-11-16", "close": 3.25, "volume": 310424.0}, {"date": "2020-11-17", "close": 3.5, "volume": 152943.0}, {"date": "2020-11-18", "close": 3.41, "volume": 122889.0}, {"date": "2020-11-19", "close": 3.74, "volume": 129541.0}, {"date": "2020-11-20", "close": 3.96, "volume": 148365.0}, {"date": "2020-11-23", "close": 4.08, "volume": 173015.0}, {"date": "2020-11-24", "close": 3.82, "volume": 131183.0}, {"date": "2020-11-25", "close": 3.72, "volume": 60337.0}, {"date": "2020-11-27", "close": 3.78, "volume": 40366.0}, {"date": "2020-11-30", "close": 3.95, "volume": 229181.0}, {"date": "2020-12-01", "close": 3.735, "volume": 104227.0}, {"date": "2020-12-02", "close": 3.67, "volume": 148645.0}, {"date": "2020-12-03", "close": 3.64, "volume": 94951.0}, {"date": "2020-12-04", "close": 3.82, "volume": 37744.0}, {"date": "2020-12-07", "close": 4.0, "volume": 87235.0}, {"date": "2020-12-08", "close": 4.36, "volume": 294481.0}, {"date": "2020-12-09", "close": 4.08, "volume": 146859.0}, {"date": "2020-12-10", "close": 5.4, "volume": 887678.0}, {"date": "2020-12-11", "close": 5.46, "volume": 963256.0}, {"date": "2020-12-14", "close": 5.33, "volume": 423997.0}, {"date": "2020-12-15", "close": 5.43, "volume": 188996.0}, {"date": "2020-12-16", "close": 5.35, "volume": 417199.0}, {"date": "2020-12-17", "close": 5.38, "volume": 107561.0}, {"date": "2020-12-18", "close": 5.23, "volume": 122533.0}, {"date": "2020-12-21", "close": 5.75, "volume": 541661.0}, {"date": "2020-12-22", "close": 5.58, "volume": 169508.0}, {"date": "2020-12-23", "close": 5.63, "volume": 108081.0}, {"date": "2020-12-24", "close": 5.66, "volume": 41277.0}, {"date": "2020-12-28", "close": 5.31, "volume": 155172.0}, {"date": "2020-12-29", "close": 5.4, "volume": 77552.0}, {"date": "2020-12-30", "close": 6.06, "volume": 316786.0}, {"date": "2020-12-31", "close": 6.04, "volume": 285080.0}, {"date": "2021-01-04", "close": 5.72, "volume": 184616.0}, {"date": "2021-01-05", "close": 5.5, "volume": 104515.0}, {"date": "2021-01-06", "close": 5.83, "volume": 123616.0}, {"date": "2021-01-07", "close": 6.05, "volume": 120762.0}, {"date": "2021-01-08", "close": 5.9, "volume": 110614.0}, {"date": "2021-01-11", "close": 5.79, "volume": 110535.0}, {"date": "2021-01-12", "close": 6.01, "volume": 79054.0}, {"date": "2021-01-13", "close": 6.97, "volume": 881911.0}, {"date": "2021-01-14", "close": 6.6, "volume": 303599.0}, {"date": "2021-01-15", "close": 6.98, "volume": 194097.0}, {"date": "2021-01-19", "close": 7.32, "volume": 182516.0}, {"date": "2021-01-20", "close": 7.69, "volume": 367211.0}, {"date": "2021-01-21", "close": 7.75, "volume": 356734.0}, {"date": "2021-01-22", "close": 7.95, "volume": 178151.0}, {"date": "2021-01-25", "close": 8.61, "volume": 616203.0}, {"date": "2021-01-26", "close": 8.05, "volume": 374488.0}, {"date": "2021-01-27", "close": 7.21, "volume": 298623.0}, {"date": "2021-01-28", "close": 7.56, "volume": 138036.0}, {"date": "2021-01-29", "close": 7.27, "volume": 201527.0}, {"date": "2021-02-01", "close": 8.23, "volume": 276914.0}, {"date": "2021-02-02", "close": 8.57, "volume": 143215.0}, {"date": "2021-02-03", "close": 8.85, "volume": 158176.0}, {"date": "2021-02-04", "close": 9.0, "volume": 124799.0}, {"date": "2021-02-05", "close": 8.94, "volume": 128702.0}, {"date": "2021-02-08", "close": 11.6, "volume": 522690.0}, {"date": "2021-02-09", "close": 14.0, "volume": 881503.0}, {"date": "2021-02-10", "close": 13.07, "volume": 318202.0}, {"date": "2021-02-11", "close": 12.84, "volume": 466572.0}, {"date": "2021-02-12", "close": 13.22, "volume": 276707.0}, {"date": "2021-02-16", "close": 13.25, "volume": 340084.0}, {"date": "2021-02-17", "close": 12.75, "volume": 252825.0}, {"date": "2021-02-18", "close": 12.5, "volume": 333070.0}, {"date": "2021-02-19", "close": 13.65, "volume": 320386.0}, {"date": "2021-02-22", "close": 12.4, "volume": 378564.0}, {"date": "2021-02-23", "close": 11.66, "volume": 366966.0}, {"date": "2021-02-24", "close": 11.16, "volume": 287864.0}, {"date": "2021-02-25", "close": 9.95, "volume": 326936.0}, {"date": "2021-02-26", "close": 10.04, "volume": 305975.0}, {"date": "2021-03-01", "close": 11.28, "volume": 368421.0}, {"date": "2021-03-02", "close": 11.42, "volume": 280900.0}, {"date": "2021-03-03", "close": 11.01, "volume": 188432.0}, {"date": "2021-03-04", "close": 9.9, "volume": 361558.0}, {"date": "2021-03-05", "close": 9.5, "volume": 475097.0}, {"date": "2021-03-08", "close": 9.36, "volume": 250256.0}, {"date": "2021-03-09", "close": 9.88, "volume": 375020.0}, {"date": "2021-03-10", "close": 9.58, "volume": 197269.0}, {"date": "2021-03-11", "close": 10.0, "volume": 319963.0}, {"date": "2021-03-12", "close": 10.27, "volume": 155967.0}, {"date": "2021-03-15", "close": 11.27, "volume": 755967.0}, {"date": "2021-03-16", "close": 12.48, "volume": 1595172.0}, {"date": "2021-03-17", "close": 15.37, "volume": 1906606.0}, {"date": "2021-03-18", "close": 14.15, "volume": 1202891.0}, {"date": "2021-03-19", "close": 15.28, "volume": 1130965.0}, {"date": "2021-03-22", "close": 15.58, "volume": 1113584.0}, {"date": "2021-03-23", "close": 13.77, "volume": 478051.0}, {"date": "2021-03-24", "close": 12.51, "volume": 449903.0}, {"date": "2021-03-25", "close": 13.36, "volume": 724707.0}, {"date": "2021-03-26", "close": 12.11, "volume": 569913.0}, {"date": "2021-03-29", "close": 11.42, "volume": 563463.0}, {"date": "2021-03-30", "close": 10.83, "volume": 583911.0}, {"date": "2021-03-31", "close": 12.1, "volume": 594245.0}, {"date": "2021-04-01", "close": 12.29, "volume": 271876.0}, {"date": "2021-04-05", "close": 13.84, "volume": 658024.0}, {"date": "2021-04-06", "close": 13.55, "volume": 375202.0}, {"date": "2021-04-07", "close": 13.37, "volume": 172322.0}, {"date": "2021-04-08", "close": 14.02, "volume": 444377.0}, {"date": "2021-04-09", "close": 13.49, "volume": 347550.0}, {"date": "2021-04-12", "close": 14.18, "volume": 740714.0}, {"date": "2021-04-13", "close": 14.13, "volume": 424642.0}, {"date": "2021-04-14", "close": 14.21, "volume": 393631.0}, {"date": "2021-04-15", "close": 13.42, "volume": 507557.0}, {"date": "2021-04-16", "close": 12.73, "volume": 497423.0}, {"date": "2021-04-19", "close": 12.34, "volume": 409344.0}, {"date": "2021-04-20", "close": 12.13, "volume": 326226.0}, {"date": "2021-04-21", "close": 12.85, "volume": 329153.0}, {"date": "2021-04-22", "close": 12.71, "volume": 248094.0}, {"date": "2021-04-23", "close": 13.9, "volume": 322577.0}, {"date": "2021-04-26", "close": 13.66, "volume": 244269.0}, {"date": "2021-04-27", "close": 14.5, "volume": 317268.0}, {"date": "2021-04-28", "close": 14.47, "volume": 210859.0}, {"date": "2021-04-29", "close": 13.83, "volume": 196281.0}, {"date": "2021-04-30", "close": 13.3, "volume": 254452.0}, {"date": "2021-05-03", "close": 13.51, "volume": 384174.0}, {"date": "2021-05-04", "close": 13.32, "volume": 633830.0}, {"date": "2021-05-05", "close": 12.5, "volume": 669763.0}, {"date": "2021-05-06", "close": 11.61, "volume": 825086.0}, {"date": "2021-05-07", "close": 11.51, "volume": 211827.0}, {"date": "2021-05-10", "close": 11.05, "volume": 274686.0}, {"date": "2021-05-11", "close": 11.13, "volume": 247662.0}, {"date": "2021-05-12", "close": 10.65, "volume": 244375.0}, {"date": "2021-05-13", "close": 10.59, "volume": 231746.0}, {"date": "2021-05-14", "close": 11.02, "volume": 139890.0}, {"date": "2021-05-17", "close": 10.95, "volume": 177511.0}, {"date": "2021-05-18", "close": 11.17, "volume": 164791.0}, {"date": "2021-05-19", "close": 11.28, "volume": 195368.0}, {"date": "2021-05-20", "close": 11.78, "volume": 196886.0}, {"date": "2021-05-21", "close": 11.95, "volume": 325623.0}, {"date": "2021-05-24", "close": 11.22, "volume": 327596.0}, {"date": "2021-05-25", "close": 11.42, "volume": 212941.0}, {"date": "2021-05-26", "close": 12.16, "volume": 201808.0}, {"date": "2021-05-27", "close": 12.2, "volume": 225088.0}, {"date": "2021-05-28", "close": 12.4, "volume": 159470.0}, {"date": "2021-06-01", "close": 12.89, "volume": 220277.0}, {"date": "2021-06-02", "close": 14.1, "volume": 810330.0}, {"date": "2021-06-03", "close": 14.13, "volume": 228677.0}, {"date": "2021-06-04", "close": 14.44, "volume": 180769.0}, {"date": "2021-06-07", "close": 14.82, "volume": 318369.0}, {"date": "2021-06-08", "close": 15.08, "volume": 244249.0}, {"date": "2021-06-09", "close": 15.04, "volume": 230620.0}, {"date": "2021-06-10", "close": 15.35, "volume": 471449.0}, {"date": "2021-06-11", "close": 15.23, "volume": 561970.0}, {"date": "2021-06-14", "close": 18.07, "volume": 1026368.0}, {"date": "2021-06-15", "close": 17.51, "volume": 478506.0}, {"date": "2021-06-16", "close": 18.69, "volume": 435320.0}, {"date": "2021-06-17", "close": 19.42, "volume": 421780.0}, {"date": "2021-06-18", "close": 17.19, "volume": 792699.0}, {"date": "2021-06-21", "close": 16.68, "volume": 413490.0}, {"date": "2021-06-22", "close": 16.8, "volume": 215270.0}, {"date": "2021-06-23", "close": 18.02, "volume": 288526.0}, {"date": "2021-06-24", "close": 18.1, "volume": 171293.0}, {"date": "2021-06-25", "close": 18.1, "volume": 377433.0}, {"date": "2021-06-28", "close": 18.27, "volume": 245487.0}, {"date": "2021-06-29", "close": 18.45, "volume": 174661.0}, {"date": "2021-06-30", "close": 18.41, "volume": 141313.0}, {"date": "2021-07-01", "close": 18.07, "volume": 435122.0}, {"date": "2021-07-02", "close": 17.45, "volume": 234558.0}, {"date": "2021-07-06", "close": 18.02, "volume": 210830.0}, {"date": "2021-07-07", "close": 18.01, "volume": 183353.0}, {"date": "2021-07-08", "close": 18.44, "volume": 471995.0}, {"date": "2021-07-09", "close": 17.6, "volume": 201172.0}, {"date": "2021-07-12", "close": 18.43, "volume": 355543.0}, {"date": "2021-07-13", "close": 18.38, "volume": 470658.0}, {"date": "2021-07-14", "close": 17.84, "volume": 633268.0}, {"date": "2021-07-15", "close": 17.19, "volume": 177048.0}, {"date": "2021-07-16", "close": 16.43, "volume": 162980.0}, {"date": "2021-07-19", "close": 16.25, "volume": 542459.0}, {"date": "2021-07-20", "close": 17.03, "volume": 177996.0}, {"date": "2021-07-21", "close": 17.79, "volume": 89504.0}, {"date": "2021-07-22", "close": 18.04, "volume": 124582.0}, {"date": "2021-07-23", "close": 17.76, "volume": 84948.0}, {"date": "2021-07-26", "close": 17.57, "volume": 156625.0}, {"date": "2021-07-27", "close": 17.29, "volume": 179294.0}, {"date": "2021-07-28", "close": 17.46, "volume": 70208.0}, {"date": "2021-07-29", "close": 17.07, "volume": 116937.0}, {"date": "2021-07-30", "close": 15.36, "volume": 341205.0}, {"date": "2021-08-02", "close": 16.2, "volume": 127993.0}, {"date": "2021-08-03", "close": 16.34, "volume": 100097.0}, {"date": "2021-08-04", "close": 16.19, "volume": 73511.0}, {"date": "2021-08-05", "close": 16.95, "volume": 95143.0}, {"date": "2021-08-06", "close": 16.86, "volume": 116756.0}, {"date": "2021-08-09", "close": 16.95, "volume": 100032.0}, {"date": "2021-08-10", "close": 16.75, "volume": 57534.0}, {"date": "2021-08-11", "close": 16.33, "volume": 110734.0}, {"date": "2021-08-12", "close": 16.28, "volume": 107171.0}, {"date": "2021-08-13", "close": 15.85, "volume": 130220.0}, {"date": "2021-08-16", "close": 15.53, "volume": 255339.0}, {"date": "2021-08-17", "close": 14.95, "volume": 96331.0}, {"date": "2021-08-18", "close": 15.42, "volume": 111963.0}, {"date": "2021-08-19", "close": 14.5, "volume": 152009.0}, {"date": "2021-08-20", "close": 14.4, "volume": 91735.0}, {"date": "2021-08-23", "close": 15.31, "volume": 139339.0}, {"date": "2021-08-24", "close": 15.83, "volume": 51369.0}, {"date": "2021-08-25", "close": 16.34, "volume": 109571.0}, {"date": "2021-08-26", "close": 15.79, "volume": 175748.0}, {"date": "2021-08-27", "close": 16.2, "volume": 89291.0}, {"date": "2021-08-30", "close": 16.03, "volume": 72378.0}, {"date": "2021-08-31", "close": 15.64, "volume": 73479.0}, {"date": "2021-09-01", "close": 15.25, "volume": 70520.0}, {"date": "2021-09-02", "close": 15.21, "volume": 130030.0}, {"date": "2021-09-03", "close": 15.2, "volume": 57769.0}, {"date": "2021-09-07", "close": 14.92, "volume": 106203.0}, {"date": "2021-09-08", "close": 14.41, "volume": 132469.0}, {"date": "2021-09-09", "close": 14.65, "volume": 105785.0}, {"date": "2021-09-10", "close": 14.24, "volume": 100440.0}, {"date": "2021-09-13", "close": 14.0, "volume": 180766.0}, {"date": "2021-09-14", "close": 12.95, "volume": 176309.0}, {"date": "2021-09-15", "close": 13.39, "volume": 143500.0}, {"date": "2021-09-16", "close": 14.11, "volume": 101098.0}, {"date": "2021-09-17", "close": 13.31, "volume": 185414.0}, {"date": "2021-09-20", "close": 13.15, "volume": 108648.0}, {"date": "2021-09-21", "close": 13.36, "volume": 61734.0}, {"date": "2021-09-22", "close": 13.56, "volume": 56302.0}, {"date": "2021-09-23", "close": 13.65, "volume": 78147.0}, {"date": "2021-09-24", "close": 13.6, "volume": 43715.0}, {"date": "2021-09-27", "close": 13.71, "volume": 80414.0}, {"date": "2021-09-28", "close": 13.63, "volume": 132197.0}, {"date": "2021-09-29", "close": 13.02, "volume": 71520.0}, {"date": "2021-09-30", "close": 13.36, "volume": 105207.0}, {"date": "2021-10-01", "close": 13.28, "volume": 56617.0}, {"date": "2021-10-04", "close": 12.27, "volume": 142770.0}, {"date": "2021-10-05", "close": 12.49, "volume": 73559.0}, {"date": "2021-10-06", "close": 12.69, "volume": 65343.0}, {"date": "2021-10-07", "close": 13.0, "volume": 43926.0}, {"date": "2021-10-08", "close": 12.74, "volume": 62502.0}, {"date": "2021-10-11", "close": 12.21, "volume": 120906.0}, {"date": "2021-10-12", "close": 12.74, "volume": 40778.0}, {"date": "2021-10-13", "close": 12.43, "volume": 78908.0}, {"date": "2021-10-14", "close": 13.65, "volume": 170846.0}, {"date": "2021-10-15", "close": 13.28, "volume": 104765.0}, {"date": "2021-10-18", "close": 14.32, "volume": 214838.0}, {"date": "2021-10-19", "close": 14.1, "volume": 108146.0}, {"date": "2021-10-20", "close": 13.92, "volume": 89085.0}, {"date": "2021-10-21", "close": 13.9, "volume": 118990.0}, {"date": "2021-10-22", "close": 13.44, "volume": 60636.0}, {"date": "2021-10-25", "close": 13.6, "volume": 67092.0}, {"date": "2021-10-26", "close": 13.55, "volume": 49458.0}, {"date": "2021-10-27", "close": 13.34, "volume": 86721.0}, {"date": "2021-10-28", "close": 12.13, "volume": 318723.0}, {"date": "2021-10-29", "close": 11.53, "volume": 324900.0}, {"date": "2021-11-01", "close": 12.03, "volume": 177834.0}, {"date": "2021-11-02", "close": 11.89, "volume": 112121.0}, {"date": "2021-11-03", "close": 12.1, "volume": 97695.0}, {"date": "2021-11-04", "close": 11.25, "volume": 210286.0}, {"date": "2021-11-05", "close": 11.27, "volume": 157878.0}, {"date": "2021-11-08", "close": 11.01, "volume": 232642.0}, {"date": "2021-11-09", "close": 10.86, "volume": 415834.0}, {"date": "2021-11-10", "close": 11.2, "volume": 182835.0}, {"date": "2021-11-11", "close": 11.37, "volume": 126772.0}, {"date": "2021-11-12", "close": 11.71, "volume": 115073.0}, {"date": "2021-11-15", "close": 11.82, "volume": 123264.0}, {"date": "2021-11-16", "close": 11.41, "volume": 102248.0}, {"date": "2021-11-17", "close": 11.46, "volume": 87991.0}, {"date": "2021-11-18", "close": 10.57, "volume": 189769.0}, {"date": "2021-11-19", "close": 10.11, "volume": 97006.0}, {"date": "2021-11-22", "close": 9.46, "volume": 247568.0}, {"date": "2021-11-23", "close": 9.55, "volume": 147474.0}, {"date": "2021-11-24", "close": 9.82, "volume": 90825.0}, {"date": "2021-11-26", "close": 9.73, "volume": 74869.0}, {"date": "2021-11-29", "close": 9.31, "volume": 151152.0}, {"date": "2021-11-30", "close": 9.16, "volume": 130747.0}, {"date": "2021-12-01", "close": 8.84, "volume": 110406.0}, {"date": "2021-12-02", "close": 8.97, "volume": 115816.0}, {"date": "2021-12-03", "close": 8.57, "volume": 143341.0}, {"date": "2021-12-06", "close": 8.6, "volume": 104235.0}, {"date": "2021-12-07", "close": 9.21, "volume": 112406.0}, {"date": "2021-12-08", "close": 9.52, "volume": 78490.0}, {"date": "2021-12-09", "close": 9.21, "volume": 101483.0}, {"date": "2021-12-10", "close": 9.18, "volume": 73124.0}, {"date": "2021-12-13", "close": 8.99, "volume": 299328.0}, {"date": "2021-12-14", "close": 9.29, "volume": 401717.0}, {"date": "2021-12-15", "close": 9.7, "volume": 141826.0}, {"date": "2021-12-16", "close": 9.19, "volume": 113056.0}, {"date": "2021-12-17", "close": 8.96, "volume": 86134.0}, {"date": "2021-12-20", "close": 9.17, "volume": 203918.0}, {"date": "2021-12-21", "close": 9.07, "volume": 156826.0}, {"date": "2021-12-22", "close": 9.38, "volume": 97829.0}, {"date": "2021-12-23", "close": 9.61, "volume": 66743.0}, {"date": "2021-12-27", "close": 9.36, "volume": 90363.0}, {"date": "2021-12-28", "close": 9.11, "volume": 122314.0}, {"date": "2021-12-29", "close": 8.7, "volume": 82998.0}, {"date": "2021-12-30", "close": 8.61, "volume": 157820.0}, {"date": "2021-12-31", "close": 8.5, "volume": 102305.0}, {"date": "2022-01-03", "close": 9.24, "volume": 119419.0}, {"date": "2022-01-04", "close": 9.02, "volume": 108879.0}, {"date": "2022-01-05", "close": 8.72, "volume": 120781.0}, {"date": "2022-01-06", "close": 9.0, "volume": 81436.0}, {"date": "2022-01-07", "close": 8.93, "volume": 57116.0}, {"date": "2022-01-10", "close": 8.93, "volume": 181184.0}, {"date": "2022-01-11", "close": 8.88, "volume": 79955.0}, {"date": "2022-01-12", "close": 8.88, "volume": 115929.0}, {"date": "2022-01-13", "close": 8.66, "volume": 138693.0}, {"date": "2022-01-14", "close": 8.63, "volume": 196916.0}, {"date": "2022-01-18", "close": 8.43, "volume": 97636.0}, {"date": "2022-01-19", "close": 8.01, "volume": 124905.0}, {"date": "2022-01-20", "close": 7.5, "volume": 129377.0}, {"date": "2022-01-21", "close": 6.95, "volume": 140712.0}, {"date": "2022-01-24", "close": 6.83, "volume": 213820.0}, {"date": "2022-01-25", "close": 6.86, "volume": 76884.0}, {"date": "2022-01-26", "close": 6.65, "volume": 90296.0}, {"date": "2022-01-27", "close": 6.44, "volume": 63219.0}, {"date": "2022-01-28", "close": 6.42, "volume": 71763.0}, {"date": "2022-01-31", "close": 7.56, "volume": 138651.0}, {"date": "2022-02-01", "close": 7.65, "volume": 88527.0}, {"date": "2022-02-02", "close": 7.61, "volume": 90585.0}, {"date": "2022-02-03", "close": 7.18, "volume": 88244.0}, {"date": "2022-02-04", "close": 7.52, "volume": 45005.0}, {"date": "2022-02-07", "close": 7.52, "volume": 39619.0}, {"date": "2022-02-08", "close": 7.88, "volume": 110066.0}, {"date": "2022-02-09", "close": 8.08, "volume": 62140.0}, {"date": "2022-02-10", "close": 7.84, "volume": 57831.0}, {"date": "2022-02-11", "close": 7.5, "volume": 63541.0}, {"date": "2022-02-14", "close": 7.37, "volume": 29680.0}, {"date": "2022-02-15", "close": 7.7, "volume": 25490.0}, {"date": "2022-02-16", "close": 7.6, "volume": 21538.0}, {"date": "2022-02-17", "close": 7.1, "volume": 39397.0}, {"date": "2022-02-18", "close": 6.81, "volume": 44187.0}, {"date": "2022-02-22", "close": 6.63, "volume": 56953.0}, {"date": "2022-02-23", "close": 6.84, "volume": 47412.0}, {"date": "2022-02-24", "close": 7.09, "volume": 75305.0}, {"date": "2022-02-25", "close": 7.19, "volume": 41115.0}, {"date": "2022-02-28", "close": 6.98, "volume": 55330.0}, {"date": "2022-03-01", "close": 6.68, "volume": 61309.0}, {"date": "2022-03-02", "close": 6.12, "volume": 490476.0}, {"date": "2022-03-03", "close": 5.95, "volume": 147673.0}, {"date": "2022-03-04", "close": 5.68, "volume": 184600.0}, {"date": "2022-03-07", "close": 5.22, "volume": 349791.0}, {"date": "2022-03-08", "close": 5.38, "volume": 188038.0}, {"date": "2022-03-09", "close": 6.0, "volume": 208657.0}, {"date": "2022-03-10", "close": 6.09, "volume": 118848.0}, {"date": "2022-03-11", "close": 5.91, "volume": 88501.0}, {"date": "2022-03-14", "close": 5.75, "volume": 118102.0}, {"date": "2022-03-15", "close": 5.94, "volume": 127679.0}, {"date": "2022-03-16", "close": 6.03, "volume": 170378.0}, {"date": "2022-03-17", "close": 6.19, "volume": 104710.0}, {"date": "2022-03-18", "close": 6.2, "volume": 51979.0}, {"date": "2022-03-21", "close": 5.86, "volume": 132305.0}, {"date": "2022-03-22", "close": 5.88, "volume": 166566.0}, {"date": "2022-03-23", "close": 5.95, "volume": 119400.0}, {"date": "2022-03-24", "close": 5.85, "volume": 416618.0}, {"date": "2022-03-25", "close": 6.18, "volume": 105495.0}, {"date": "2022-03-28", "close": 6.1, "volume": 76472.0}, {"date": "2022-03-29", "close": 6.29, "volume": 97842.0}, {"date": "2022-03-30", "close": 6.01, "volume": 83994.0}, {"date": "2022-03-31", "close": 6.09, "volume": 61724.0}, {"date": "2022-04-01", "close": 6.17, "volume": 101088.0}, {"date": "2022-04-04", "close": 6.26, "volume": 90323.0}, {"date": "2022-04-05", "close": 6.36, "volume": 100563.0}, {"date": "2022-04-06", "close": 5.75, "volume": 128200.0}, {"date": "2022-04-07", "close": 5.61, "volume": 60048.0}, {"date": "2022-04-08", "close": 5.6, "volume": 52990.0}, {"date": "2022-04-11", "close": 5.53, "volume": 47017.0}, {"date": "2022-04-12", "close": 5.51, "volume": 52249.0}, {"date": "2022-04-13", "close": 5.69, "volume": 104950.0}, {"date": "2022-04-14", "close": 6.15, "volume": 294709.0}, {"date": "2022-04-18", "close": 5.92, "volume": 220925.0}, {"date": "2022-04-19", "close": 5.95, "volume": 70505.0}, {"date": "2022-04-20", "close": 5.93, "volume": 75434.0}, {"date": "2022-04-21", "close": 5.68, "volume": 44133.0}, {"date": "2022-04-22", "close": 5.53, "volume": 110650.0}, {"date": "2022-04-25", "close": 5.68, "volume": 63195.0}, {"date": "2022-04-26", "close": 5.38, "volume": 81179.0}, {"date": "2022-04-27", "close": 5.22, "volume": 125054.0}, {"date": "2022-04-28", "close": 5.46, "volume": 72937.0}, {"date": "2022-04-29", "close": 5.14, "volume": 88553.0}, {"date": "2022-05-02", "close": 5.39, "volume": 44534.0}, {"date": "2022-05-03", "close": 5.28, "volume": 47169.0}, {"date": "2022-05-04", "close": 5.43, "volume": 98102.0}, {"date": "2022-05-05", "close": 5.2, "volume": 43737.0}, {"date": "2022-05-06", "close": 5.02, "volume": 83249.0}, {"date": "2022-05-09", "close": 4.59, "volume": 114539.0}, {"date": "2022-05-10", "close": 4.53, "volume": 65323.0}, {"date": "2022-05-11", "close": 4.25, "volume": 69895.0}, {"date": "2022-05-12", "close": 4.34, "volume": 101634.0}, {"date": "2022-05-13", "close": 4.73, "volume": 70310.0}, {"date": "2022-05-16", "close": 4.74, "volume": 51140.0}, {"date": "2022-05-17", "close": 5.03, "volume": 64274.0}, {"date": "2022-05-18", "close": 5.17, "volume": 60968.0}, {"date": "2022-05-19", "close": 5.12, "volume": 46849.0}, {"date": "2022-05-20", "close": 5.1, "volume": 61223.0}, {"date": "2022-05-23", "close": 5.09, "volume": 71036.0}, {"date": "2022-05-24", "close": 4.66, "volume": 61863.0}, {"date": "2022-05-25", "close": 4.98, "volume": 47115.0}, {"date": "2022-05-26", "close": 5.04, "volume": 25859.0}, {"date": "2022-05-27", "close": 5.26, "volume": 35743.0}, {"date": "2022-05-31", "close": 5.32, "volume": 55019.0}, {"date": "2022-06-01", "close": 5.13, "volume": 27008.0}, {"date": "2022-06-02", "close": 5.39, "volume": 26086.0}, {"date": "2022-06-03", "close": 5.44, "volume": 34525.0}, {"date": "2022-06-06", "close": 5.49, "volume": 43812.0}, {"date": "2022-06-07", "close": 5.47, "volume": 41989.0}, {"date": "2022-06-08", "close": 5.35, "volume": 80617.0}, {"date": "2022-06-09", "close": 5.16, "volume": 62034.0}, {"date": "2022-06-10", "close": 4.72, "volume": 169861.0}, {"date": "2022-06-13", "close": 4.8, "volume": 212429.0}, {"date": "2022-06-14", "close": 3.77, "volume": 274827.0}, {"date": "2022-06-15", "close": 4.15, "volume": 216354.0}, {"date": "2022-06-16", "close": 4.06, "volume": 75396.0}, {"date": "2022-06-17", "close": 4.0, "volume": 74531.0}, {"date": "2022-06-21", "close": 3.52, "volume": 216760.0}, {"date": "2022-06-22", "close": 3.32, "volume": 155796.0}, {"date": "2022-06-23", "close": 3.05, "volume": 143110.0}, {"date": "2022-06-24", "close": 3.24, "volume": 108346.0}, {"date": "2022-06-27", "close": 2.98, "volume": 72361.0}, {"date": "2022-06-28", "close": 2.88, "volume": 97382.0}, {"date": "2022-06-29", "close": 2.82, "volume": 60530.0}, {"date": "2022-06-30", "close": 2.88, "volume": 61888.0}, {"date": "2022-07-01", "close": 2.71, "volume": 38299.0}, {"date": "2022-07-05", "close": 2.72, "volume": 113091.0}, {"date": "2022-07-06", "close": 2.76, "volume": 35838.0}, {"date": "2022-07-07", "close": 2.93, "volume": 28675.0}, {"date": "2022-07-08", "close": 2.86, "volume": 12495.0}, {"date": "2022-07-11", "close": 2.68, "volume": 27132.0}, {"date": "2022-07-12", "close": 2.55, "volume": 41268.0}, {"date": "2022-07-13", "close": 2.46, "volume": 72794.0}, {"date": "2022-07-14", "close": 2.6, "volume": 23488.0}, {"date": "2022-07-15", "close": 2.47, "volume": 30722.0}, {"date": "2022-07-18", "close": 2.57, "volume": 42889.0}, {"date": "2022-07-19", "close": 2.6, "volume": 19347.0}, {"date": "2022-07-20", "close": 2.95, "volume": 385380.0}, {"date": "2022-07-21", "close": 2.93, "volume": 161010.0}, {"date": "2022-07-22", "close": 2.76, "volume": 91608.0}, {"date": "2022-07-25", "close": 3.05, "volume": 65453.0}, {"date": "2022-07-26", "close": 2.61, "volume": 116772.0}, {"date": "2022-07-27", "close": 2.78, "volume": 46801.0}, {"date": "2022-07-28", "close": 2.78, "volume": 30170.0}, {"date": "2022-07-29", "close": 2.76, "volume": 47960.0}, {"date": "2022-08-01", "close": 2.94, "volume": 137272.0}, {"date": "2022-08-02", "close": 3.15, "volume": 146993.0}, {"date": "2022-08-03", "close": 3.34, "volume": 46702.0}, {"date": "2022-08-04", "close": 3.35, "volume": 74239.0}, {"date": "2022-08-05", "close": 3.46, "volume": 39536.0}, {"date": "2022-08-08", "close": 3.25, "volume": 95169.0}, {"date": "2022-08-09", "close": 3.24, "volume": 42993.0}, {"date": "2022-08-10", "close": 3.45, "volume": 21017.0}, {"date": "2022-08-11", "close": 3.2842, "volume": 25909.0}, {"date": "2022-08-12", "close": 3.34, "volume": 67254.0}, {"date": "2022-08-15", "close": 3.32, "volume": 35706.0}, {"date": "2022-08-16", "close": 3.3, "volume": 158589.0}, {"date": "2022-08-17", "close": 3.18, "volume": 60790.0}, {"date": "2022-08-18", "close": 3.06, "volume": 62719.0}, {"date": "2022-08-19", "close": 2.82, "volume": 127512.0}, {"date": "2022-08-22", "close": 2.95, "volume": 17161.0}, {"date": "2022-08-23", "close": 2.88, "volume": 21708.0}, {"date": "2022-08-24", "close": 2.945, "volume": 24233.0}, {"date": "2022-08-25", "close": 2.99, "volume": 24506.0}, {"date": "2022-08-26", "close": 2.805, "volume": 40726.0}, {"date": "2022-08-29", "close": 2.83, "volume": 14556.0}, {"date": "2022-08-30", "close": 2.83, "volume": 34735.0}, {"date": "2022-08-31", "close": 2.83, "volume": 6375.0}, {"date": "2022-09-01", "close": 2.78, "volume": 40204.0}, {"date": "2022-09-02", "close": 2.79, "volume": 37305.0}, {"date": "2022-09-06", "close": 2.7, "volume": 24326.0}, {"date": "2022-09-07", "close": 2.7, "volume": 65118.0}, {"date": "2022-09-08", "close": 2.66, "volume": 18664.0}, {"date": "2022-09-09", "close": 2.8, "volume": 37076.0}, {"date": "2022-09-12", "close": 3.1, "volume": 258668.0}, {"date": "2022-09-13", "close": 3.12, "volume": 74749.0}, {"date": "2022-09-14", "close": 3.13, "volume": 68005.0}, {"date": "2022-09-15", "close": 3.05, "volume": 20215.0}, {"date": "2022-09-16", "close": 2.85, "volume": 22766.0}, {"date": "2022-09-19", "close": 2.94, "volume": 114400.0}, {"date": "2022-09-20", "close": 2.93, "volume": 15509.0}, {"date": "2022-09-21", "close": 2.86, "volume": 26492.0}, {"date": "2022-09-22", "close": 2.58, "volume": 126985.0}, {"date": "2022-09-23", "close": 2.37, "volume": 163291.0}, {"date": "2022-09-26", "close": 2.3, "volume": 114716.0}, {"date": "2022-09-27", "close": 2.28, "volume": 37690.0}, {"date": "2022-09-28", "close": 2.58, "volume": 72132.0}, {"date": "2022-09-29", "close": 2.49, "volume": 41201.0}, {"date": "2022-09-30", "close": 2.36, "volume": 55361.0}, {"date": "2022-10-03", "close": 2.51, "volume": 60530.0}, {"date": "2022-10-04", "close": 2.53, "volume": 59432.0}, {"date": "2022-10-05", "close": 2.5, "volume": 53596.0}, {"date": "2022-10-06", "close": 2.34, "volume": 46584.0}, {"date": "2022-10-07", "close": 2.38, "volume": 27176.0}, {"date": "2022-10-10", "close": 2.35, "volume": 29824.0}, {"date": "2022-10-11", "close": 2.22, "volume": 22751.0}, {"date": "2022-10-12", "close": 2.22, "volume": 19055.0}, {"date": "2022-10-13", "close": 2.27, "volume": 29079.0}, {"date": "2022-10-14", "close": 2.17, "volume": 27402.0}, {"date": "2022-10-17", "close": 2.2, "volume": 29014.0}, {"date": "2022-10-18", "close": 2.28, "volume": 62069.0}, {"date": "2022-10-19", "close": 2.27, "volume": 29476.0}, {"date": "2022-10-20", "close": 2.33, "volume": 195232.0}, {"date": "2022-10-21", "close": 2.33, "volume": 63405.0}, {"date": "2022-10-24", "close": 2.3, "volume": 112324.0}, {"date": "2022-10-25", "close": 2.29, "volume": 100658.0}, {"date": "2022-10-26", "close": 2.02, "volume": 322822.0}, {"date": "2022-10-27", "close": 2.08, "volume": 64627.0}, {"date": "2022-10-28", "close": 2.08, "volume": 26821.0}, {"date": "2022-10-31", "close": 2.12, "volume": 44197.0}, {"date": "2022-11-01", "close": 1.97, "volume": 77457.0}, {"date": "2022-11-02", "close": 2.04, "volume": 77247.0}, {"date": "2022-11-03", "close": 2.06, "volume": 57197.0}, {"date": "2022-11-04", "close": 2.03, "volume": 30446.0}, {"date": "2022-11-07", "close": 1.98, "volume": 30801.0}, {"date": "2022-11-08", "close": 1.95, "volume": 23787.0}, {"date": "2022-11-09", "close": 1.88, "volume": 25531.0}, {"date": "2022-11-10", "close": 1.94, "volume": 35283.0}, {"date": "2022-11-11", "close": 2.13, "volume": 84815.0}, {"date": "2022-11-14", "close": 2.27, "volume": 97783.0}, {"date": "2022-11-15", "close": 2.23, "volume": 445832.0}, {"date": "2022-11-16", "close": 2.38, "volume": 122721.0}, {"date": "2022-11-17", "close": 2.3, "volume": 45642.0}, {"date": "2022-11-18", "close": 2.34, "volume": 15250.0}, {"date": "2022-11-21", "close": 2.22, "volume": 34131.0}, {"date": "2022-11-22", "close": 2.23, "volume": 29717.0}, {"date": "2022-11-23", "close": 2.3, "volume": 57130.0}, {"date": "2022-11-25", "close": 2.29, "volume": 20131.0}, {"date": "2022-11-28", "close": 2.23, "volume": 25558.0}, {"date": "2022-11-29", "close": 2.3, "volume": 22331.0}, {"date": "2022-11-30", "close": 2.39, "volume": 62852.0}, {"date": "2022-12-01", "close": 2.33, "volume": 46708.0}, {"date": "2022-12-02", "close": 2.31, "volume": 18275.0}, {"date": "2022-12-05", "close": 2.33, "volume": 63885.0}, {"date": "2022-12-06", "close": 2.24, "volume": 33319.0}, {"date": "2022-12-07", "close": 2.26, "volume": 17582.0}, {"date": "2022-12-08", "close": 2.31, "volume": 23727.0}, {"date": "2022-12-09", "close": 2.34, "volume": 41523.0}, {"date": "2022-12-12", "close": 2.43, "volume": 62985.0}, {"date": "2022-12-13", "close": 2.31, "volume": 34362.0}, {"date": "2022-12-14", "close": 2.15, "volume": 98595.0}, {"date": "2022-12-15", "close": 1.94, "volume": 52563.0}, {"date": "2022-12-16", "close": 1.92, "volume": 63350.0}, {"date": "2022-12-19", "close": 1.82, "volume": 82432.0}, {"date": "2022-12-20", "close": 1.85, "volume": 36804.0}, {"date": "2022-12-21", "close": 1.82, "volume": 33928.0}, {"date": "2022-12-22", "close": 1.8, "volume": 52647.0}, {"date": "2022-12-23", "close": 1.85, "volume": 29310.0}, {"date": "2022-12-27", "close": 1.74, "volume": 89690.0}, {"date": "2022-12-28", "close": 1.67, "volume": 143440.0}, {"date": "2022-12-29", "close": 1.77, "volume": 95714.0}, {"date": "2022-12-30", "close": 1.76, "volume": 72116.0}, {"date": "2023-01-03", "close": 1.9, "volume": 41735.0}, {"date": "2023-01-04", "close": 1.97, "volume": 77944.0}, {"date": "2023-01-05", "close": 2.01, "volume": 41522.0}, {"date": "2023-01-06", "close": 2.03, "volume": 23546.0}, {"date": "2023-01-09", "close": 2.15, "volume": 35299.0}, {"date": "2023-01-10", "close": 2.3, "volume": 51430.0}, {"date": "2023-01-11", "close": 2.34, "volume": 26946.0}, {"date": "2023-01-12", "close": 2.37, "volume": 50821.0}, {"date": "2023-01-13", "close": 2.37, "volume": 31998.0}, {"date": "2023-01-17", "close": 2.46, "volume": 56623.0}, {"date": "2023-01-18", "close": 2.29, "volume": 57584.0}, {"date": "2023-01-19", "close": 2.29, "volume": 39964.0}, {"date": "2023-01-20", "close": 2.3, "volume": 12633.0}, {"date": "2023-01-23", "close": 2.3, "volume": 40036.0}, {"date": "2023-01-24", "close": 2.23, "volume": 20452.0}, {"date": "2023-01-25", "close": 2.27, "volume": 19632.0}, {"date": "2023-01-26", "close": 2.22, "volume": 32640.0}, {"date": "2023-01-27", "close": 2.22, "volume": 18173.0}, {"date": "2023-01-30", "close": 2.25, "volume": 40748.0}, {"date": "2023-01-31", "close": 2.2, "volume": 27230.0}, {"date": "2023-02-01", "close": 2.25, "volume": 22984.0}, {"date": "2023-02-02", "close": 2.49, "volume": 48762.0}, {"date": "2023-02-03", "close": 2.62, "volume": 65116.0}, {"date": "2023-02-06", "close": 2.65, "volume": 36887.0}, {"date": "2023-02-07", "close": 2.7, "volume": 37957.0}, {"date": "2023-02-08", "close": 2.62, "volume": 35722.0}, {"date": "2023-02-09", "close": 2.66, "volume": 18710.0}, {"date": "2023-02-10", "close": 2.57, "volume": 34428.0}, {"date": "2023-02-13", "close": 2.64, "volume": 96420.0}, {"date": "2023-02-14", "close": 2.8, "volume": 137051.0}, {"date": "2023-02-15", "close": 3.07, "volume": 102484.0}, {"date": "2023-02-16", "close": 2.84, "volume": 87888.0}, {"date": "2023-02-17", "close": 2.7, "volume": 89519.0}, {"date": "2023-02-21", "close": 3.38, "volume": 722567.0}, {"date": "2023-02-22", "close": 2.99, "volume": 106728.0}, {"date": "2023-02-23", "close": 2.9, "volume": 78170.0}, {"date": "2023-02-24", "close": 2.82, "volume": 50651.0}, {"date": "2023-02-27", "close": 2.76, "volume": 55866.0}, {"date": "2023-02-28", "close": 2.75, "volume": 33684.0}, {"date": "2023-03-01", "close": 2.81, "volume": 33384.0}, {"date": "2023-03-02", "close": 2.78, "volume": 13890.0}, {"date": "2023-03-03", "close": 2.76, "volume": 20060.0}, {"date": "2023-03-06", "close": 2.83, "volume": 21995.0}, {"date": "2023-03-07", "close": 2.78, "volume": 60742.0}, {"date": "2023-03-08", "close": 2.8, "volume": 12530.0}, {"date": "2023-03-09", "close": 2.79, "volume": 34587.0}, {"date": "2023-03-10", "close": 2.86, "volume": 34466.0}, {"date": "2023-03-13", "close": 2.78, "volume": 79301.0}, {"date": "2023-03-14", "close": 2.73, "volume": 80140.0}, {"date": "2023-03-15", "close": 2.6, "volume": 60117.0}, {"date": "2023-03-16", "close": 2.23, "volume": 182699.0}, {"date": "2023-03-17", "close": 2.21, "volume": 291296.0}, {"date": "2023-03-20", "close": 2.2, "volume": 129644.0}, {"date": "2023-03-21", "close": 1.92, "volume": 251121.0}, {"date": "2023-03-22", "close": 1.85, "volume": 115883.0}, {"date": "2023-03-23", "close": 1.92, "volume": 46769.0}, {"date": "2023-03-24", "close": 1.9, "volume": 72243.0}, {"date": "2023-03-27", "close": 1.84, "volume": 84463.0}, {"date": "2023-03-28", "close": 1.74, "volume": 102202.0}, {"date": "2023-03-29", "close": 1.8, "volume": 51902.0}, {"date": "2023-03-30", "close": 1.87, "volume": 75967.0}, {"date": "2023-03-31", "close": 1.95, "volume": 19718.0}, {"date": "2023-04-03", "close": 1.91, "volume": 67324.0}, {"date": "2023-04-04", "close": 1.87, "volume": 27844.0}, {"date": "2023-04-05", "close": 1.87, "volume": 7214.0}, {"date": "2023-04-06", "close": 1.91, "volume": 15658.0}, {"date": "2023-04-10", "close": 1.98, "volume": 45794.0}, {"date": "2023-04-11", "close": 1.98, "volume": 70958.0}, {"date": "2023-04-12", "close": 1.98, "volume": 78577.0}, {"date": "2023-04-13", "close": 2.05, "volume": 42700.0}, {"date": "2023-04-14", "close": 2.05, "volume": 39380.0}, {"date": "2023-04-17", "close": 1.96, "volume": 38769.0}, {"date": "2023-04-18", "close": 1.99, "volume": 39854.0}, {"date": "2023-04-19", "close": 2.05, "volume": 27675.0}, {"date": "2023-04-20", "close": 2.04, "volume": 32190.0}, {"date": "2023-04-21", "close": 2.0, "volume": 70494.0}, {"date": "2023-04-24", "close": 1.9768, "volume": 37515.0}, {"date": "2023-04-25", "close": 1.9, "volume": 28807.0}, {"date": "2023-04-26", "close": 1.925, "volume": 26448.0}, {"date": "2023-04-27", "close": 1.91, "volume": 25680.0}, {"date": "2023-04-28", "close": 1.98, "volume": 41725.0}, {"date": "2023-05-01", "close": 2.01, "volume": 34226.0}, {"date": "2023-05-02", "close": 1.99, "volume": 59162.0}, {"date": "2023-05-03", "close": 1.95, "volume": 46904.0}, {"date": "2023-05-04", "close": 1.9, "volume": 28677.0}, {"date": "2023-05-05", "close": 1.96, "volume": 26606.0}, {"date": "2023-05-08", "close": 1.91, "volume": 45249.0}, {"date": "2023-05-09", "close": 1.95, "volume": 26451.0}, {"date": "2023-05-10", "close": 2.0, "volume": 22946.0}, {"date": "2023-05-11", "close": 2.0, "volume": 23733.0}, {"date": "2023-05-12", "close": 2.029, "volume": 7462.0}, {"date": "2023-05-15", "close": 2.12, "volume": 55815.0}, {"date": "2023-05-16", "close": 2.24, "volume": 65521.0}, {"date": "2023-05-17", "close": 2.31, "volume": 34080.0}, {"date": "2023-05-18", "close": 2.41, "volume": 30877.0}, {"date": "2023-05-19", "close": 2.32, "volume": 36043.0}, {"date": "2023-05-22", "close": 2.27, "volume": 20506.0}, {"date": "2023-05-23", "close": 2.31, "volume": 14312.0}, {"date": "2023-05-24", "close": 2.35, "volume": 10165.0}, {"date": "2023-05-25", "close": 2.27, "volume": 11886.0}, {"date": "2023-05-26", "close": 2.29, "volume": 8729.0}, {"date": "2023-05-30", "close": 2.37, "volume": 24210.0}, {"date": "2023-05-31", "close": 2.3, "volume": 16545.0}, {"date": "2023-06-01", "close": 2.25, "volume": 21049.0}, {"date": "2023-06-02", "close": 2.21, "volume": 42879.0}, {"date": "2023-06-05", "close": 2.11, "volume": 31462.0}, {"date": "2023-06-06", "close": 2.21, "volume": 36889.0}, {"date": "2023-06-07", "close": 2.23, "volume": 21059.0}, {"date": "2023-06-08", "close": 2.1, "volume": 18781.0}, {"date": "2023-06-09", "close": 2.06, "volume": 13619.0}, {"date": "2023-06-12", "close": 2.23, "volume": 72821.0}, {"date": "2023-06-13", "close": 2.12, "volume": 103022.0}, {"date": "2023-06-14", "close": 2.02, "volume": 43720.0}, {"date": "2023-06-15", "close": 2.05, "volume": 45379.0}, {"date": "2023-06-16", "close": 2.03, "volume": 47143.0}, {"date": "2023-06-20", "close": 2.12, "volume": 68284.0}, {"date": "2023-06-21", "close": 2.3, "volume": 33806.0}, {"date": "2023-06-22", "close": 2.29, "volume": 34966.0}, {"date": "2023-06-23", "close": 2.08, "volume": 146076.0}, {"date": "2023-06-26", "close": 2.06, "volume": 27566.0}, {"date": "2023-06-27", "close": 2.05, "volume": 20956.0}, {"date": "2023-06-28", "close": 2.09, "volume": 22799.0}, {"date": "2023-06-29", "close": 2.25, "volume": 33935.0}, {"date": "2023-06-30", "close": 2.24, "volume": 12443.0}, {"date": "2023-07-03", "close": 2.26, "volume": 11776.0}, {"date": "2023-07-05", "close": 2.28, "volume": 16488.0}, {"date": "2023-07-06", "close": 2.25, "volume": 9208.0}, {"date": "2023-07-07", "close": 2.3, "volume": 12948.0}, {"date": "2023-07-10", "close": 2.26, "volume": 7284.0}, {"date": "2023-07-11", "close": 2.3, "volume": 25121.0}, {"date": "2023-07-12", "close": 2.27, "volume": 11535.0}, {"date": "2023-07-13", "close": 2.28, "volume": 21251.0}, {"date": "2023-07-14", "close": 2.24, "volume": 9695.0}, {"date": "2023-07-17", "close": 2.32, "volume": 21504.0}, {"date": "2023-07-18", "close": 2.38, "volume": 43279.0}, {"date": "2023-07-19", "close": 2.38, "volume": 21627.0}, {"date": "2023-07-20", "close": 2.3, "volume": 19232.0}, {"date": "2023-07-21", "close": 2.29, "volume": 19703.0}, {"date": "2023-07-24", "close": 2.25, "volume": 29348.0}, {"date": "2023-07-25", "close": 2.25, "volume": 8604.0}, {"date": "2023-07-26", "close": 2.22, "volume": 34085.0}, {"date": "2023-07-27", "close": 2.19, "volume": 13240.0}, {"date": "2023-07-28", "close": 2.12, "volume": 43250.0}, {"date": "2023-07-31", "close": 2.1, "volume": 15324.0}, {"date": "2023-08-01", "close": 2.05, "volume": 87075.0}, {"date": "2023-08-02", "close": 2.03, "volume": 21297.0}, {"date": "2023-08-03", "close": 1.96, "volume": 18731.0}, {"date": "2023-08-04", "close": 1.95, "volume": 36890.0}, {"date": "2023-08-07", "close": 1.97, "volume": 25921.0}, {"date": "2023-08-08", "close": 1.94, "volume": 15801.0}, {"date": "2023-08-09", "close": 1.92, "volume": 21851.0}, {"date": "2023-08-10", "close": 1.95, "volume": 11241.0}, {"date": "2023-08-11", "close": 1.95, "volume": 9170.0}, {"date": "2023-08-14", "close": 1.9288, "volume": 13214.0}, {"date": "2023-08-15", "close": 1.95, "volume": 14567.0}, {"date": "2023-08-16", "close": 1.9, "volume": 4642.0}, {"date": "2023-08-17", "close": 1.91, "volume": 14195.0}, {"date": "2023-08-18", "close": 1.88, "volume": 17124.0}, {"date": "2023-08-21", "close": 1.87, "volume": 95829.0}, {"date": "2023-08-22", "close": 1.86, "volume": 25871.0}, {"date": "2023-08-23", "close": 1.96, "volume": 20939.0}, {"date": "2023-08-24", "close": 2.03, "volume": 57474.0}, {"date": "2023-08-25", "close": 1.88, "volume": 35882.0}, {"date": "2023-08-28", "close": 1.95, "volume": 24787.0}, {"date": "2023-08-29", "close": 2.08, "volume": 40576.0}, {"date": "2023-08-30", "close": 2.09, "volume": 32000.0}, {"date": "2023-08-31", "close": 2.2, "volume": 42763.0}, {"date": "2023-09-01", "close": 2.17, "volume": 23080.0}, {"date": "2023-09-05", "close": 2.16, "volume": 16919.0}, {"date": "2023-09-06", "close": 2.065, "volume": 11605.0}, {"date": "2023-09-07", "close": 2.01, "volume": 7864.0}, {"date": "2023-09-08", "close": 2.03, "volume": 11754.0}, {"date": "2023-09-11", "close": 1.98, "volume": 17484.0}, {"date": "2023-09-12", "close": 2.16, "volume": 65340.0}, {"date": "2023-09-13", "close": 2.21, "volume": 72650.0}, {"date": "2023-09-14", "close": 2.3, "volume": 15298.0}, {"date": "2023-09-15", "close": 2.16, "volume": 23239.0}, {"date": "2023-09-18", "close": 2.08, "volume": 32335.0}, {"date": "2023-09-19", "close": 2.06, "volume": 20689.0}, {"date": "2023-09-20", "close": 2.01, "volume": 30930.0}, {"date": "2023-09-21", "close": 1.98, "volume": 13555.0}, {"date": "2023-09-22", "close": 1.91, "volume": 27613.0}, {"date": "2023-09-25", "close": 1.92, "volume": 4085.0}, {"date": "2023-09-26", "close": 2.03, "volume": 37200.0}, {"date": "2023-09-27", "close": 2.14, "volume": 53071.0}, {"date": "2023-09-28", "close": 2.09, "volume": 6077.0}, {"date": "2023-09-29", "close": 2.19, "volume": 35896.0}, {"date": "2023-10-02", "close": 2.15, "volume": 12057.0}, {"date": "2023-10-03", "close": 2.08, "volume": 8853.0}, {"date": "2023-10-04", "close": 2.09, "volume": 9419.0}, {"date": "2023-10-05", "close": 1.97, "volume": 17757.0}, {"date": "2023-10-06", "close": 2.065, "volume": 9662.0}, {"date": "2023-10-09", "close": 2.12, "volume": 21886.0}, {"date": "2023-10-10", "close": 2.08, "volume": 16612.0}, {"date": "2023-10-11", "close": 2.06, "volume": 3514.0}, {"date": "2023-10-12", "close": 2.01, "volume": 19933.0}, {"date": "2023-10-13", "close": 2.01, "volume": 8144.0}, {"date": "2023-10-16", "close": 2.1, "volume": 23445.0}, {"date": "2023-10-17", "close": 2.1, "volume": 18895.0}, {"date": "2023-10-18", "close": 2.12, "volume": 13971.0}, {"date": "2023-10-19", "close": 2.055, "volume": 22927.0}, {"date": "2023-10-20", "close": 2.07, "volume": 35190.0}, {"date": "2023-10-23", "close": 2.03, "volume": 27133.0}, {"date": "2023-10-24", "close": 2.025, "volume": 8133.0}, {"date": "2023-10-25", "close": 2.03, "volume": 19196.0}, {"date": "2023-10-26", "close": 1.95, "volume": 28769.0}, {"date": "2023-10-27", "close": 1.8, "volume": 45721.0}, {"date": "2023-10-30", "close": 1.85, "volume": 41050.0}, {"date": "2023-10-31", "close": 1.92, "volume": 4019.0}, {"date": "2023-11-01", "close": 1.87, "volume": 16625.0}, {"date": "2023-11-02", "close": 1.92, "volume": 42129.0}, {"date": "2023-11-03", "close": 1.94, "volume": 5408.0}, {"date": "2023-11-06", "close": 1.85, "volume": 15624.0}, {"date": "2023-11-07", "close": 1.84, "volume": 20082.0}, {"date": "2023-11-08", "close": 1.84, "volume": 12516.0}, {"date": "2023-11-09", "close": 1.81, "volume": 14125.0}, {"date": "2023-11-10", "close": 1.84, "volume": 19535.0}, {"date": "2023-11-13", "close": 1.77, "volume": 12664.0}, {"date": "2023-11-14", "close": 1.91, "volume": 36864.0}, {"date": "2023-11-15", "close": 1.9, "volume": 29958.0}, {"date": "2023-11-16", "close": 1.91, "volume": 20751.0}, {"date": "2023-11-17", "close": 1.8808, "volume": 17892.0}, {"date": "2023-11-20", "close": 1.89, "volume": 27292.0}, {"date": "2023-11-21", "close": 1.72, "volume": 85786.0}, {"date": "2023-11-22", "close": 1.8, "volume": 31509.0}, {"date": "2023-11-24", "close": 1.95, "volume": 10351.0}, {"date": "2023-11-27", "close": 1.83, "volume": 57981.0}, {"date": "2023-11-28", "close": 1.84, "volume": 20033.0}, {"date": "2023-11-29", "close": 1.8, "volume": 33992.0}, {"date": "2023-11-30", "close": 1.76, "volume": 7910.0}, {"date": "2023-12-01", "close": 1.8, "volume": 10833.0}, {"date": "2023-12-04", "close": 2.0, "volume": 88973.0}, {"date": "2023-12-05", "close": 2.02, "volume": 42908.0}, {"date": "2023-12-06", "close": 2.0, "volume": 22324.0}, {"date": "2023-12-07", "close": 2.0, "volume": 23685.0}, {"date": "2023-12-08", "close": 1.92, "volume": 41647.0}, {"date": "2023-12-11", "close": 2.02, "volume": 35026.0}, {"date": "2023-12-12", "close": 2.0, "volume": 15030.0}, {"date": "2023-12-13", "close": 2.19, "volume": 87839.0}, {"date": "2023-12-14", "close": 2.26, "volume": 86170.0}, {"date": "2023-12-15", "close": 2.23, "volume": 76755.0}, {"date": "2023-12-18", "close": 2.21, "volume": 28843.0}, {"date": "2023-12-19", "close": 2.275, "volume": 20371.0}, {"date": "2023-12-20", "close": 2.22, "volume": 39205.0}, {"date": "2023-12-21", "close": 2.15, "volume": 56934.0}, {"date": "2023-12-22", "close": 2.1, "volume": 66625.0}, {"date": "2023-12-26", "close": 2.21, "volume": 61301.0}, {"date": "2023-12-27", "close": 2.37, "volume": 59609.0}, {"date": "2023-12-28", "close": 2.42, "volume": 59808.0}, {"date": "2023-12-29", "close": 2.35, "volume": 54260.0}, {"date": "2024-01-02", "close": 2.3399, "volume": 30389.0}, {"date": "2024-01-03", "close": 2.31, "volume": 7456.0}, {"date": "2024-01-04", "close": 2.39, "volume": 16217.0}, {"date": "2024-01-05", "close": 2.33, "volume": 32227.0}, {"date": "2024-01-08", "close": 2.26, "volume": 39818.0}, {"date": "2024-01-09", "close": 2.2655, "volume": 18236.0}, {"date": "2024-01-10", "close": 2.22, "volume": 18288.0}, {"date": "2024-01-11", "close": 2.3, "volume": 43856.0}, {"date": "2024-01-12", "close": 2.3, "volume": 5370.0}, {"date": "2024-01-16", "close": 2.27, "volume": 29141.0}, {"date": "2024-01-17", "close": 2.29, "volume": 117422.0}, {"date": "2024-01-18", "close": 2.2901, "volume": 26233.0}, {"date": "2024-01-19", "close": 2.34, "volume": 21083.0}, {"date": "2024-01-22", "close": 2.27, "volume": 22193.0}, {"date": "2024-01-23", "close": 2.27, "volume": 20777.0}, {"date": "2024-01-24", "close": 2.33, "volume": 13956.0}, {"date": "2024-01-25", "close": 2.58, "volume": 94172.0}, {"date": "2024-01-26", "close": 2.83, "volume": 78806.0}, {"date": "2024-01-29", "close": 3.01, "volume": 99321.0}, {"date": "2024-01-30", "close": 3.2, "volume": 69427.0}, {"date": "2024-01-31", "close": 3.26, "volume": 75976.0}, {"date": "2024-02-01", "close": 3.13, "volume": 42752.0}, {"date": "2024-02-02", "close": 3.03, "volume": 42015.0}, {"date": "2024-02-05", "close": 3.14, "volume": 72609.0}, {"date": "2024-02-06", "close": 3.19, "volume": 47247.0}, {"date": "2024-02-07", "close": 3.29, "volume": 51141.0}, {"date": "2024-02-08", "close": 3.8, "volume": 149797.0}, {"date": "2024-02-09", "close": 4.74, "volume": 303869.0}, {"date": "2024-02-12", "close": 4.5, "volume": 328146.0}, {"date": "2024-02-13", "close": 3.81, "volume": 220055.0}, {"date": "2024-02-14", "close": 3.43, "volume": 306250.0}, {"date": "2024-02-15", "close": 3.57, "volume": 118101.0}, {"date": "2024-02-16", "close": 4.28, "volume": 128380.0}, {"date": "2024-02-20", "close": 4.06, "volume": 112115.0}, {"date": "2024-02-21", "close": 3.54, "volume": 105500.0}, {"date": "2024-02-22", "close": 3.85, "volume": 104992.0}, {"date": "2024-02-23", "close": 3.9, "volume": 42779.0}, {"date": "2024-02-26", "close": 4.0, "volume": 82822.0}, {"date": "2024-02-27", "close": 4.04, "volume": 29881.0}, {"date": "2024-02-28", "close": 4.06, "volume": 31552.0}, {"date": "2024-02-29", "close": 3.98, "volume": 30732.0}, {"date": "2024-03-01", "close": 4.11, "volume": 24164.0}, {"date": "2024-03-04", "close": 4.59, "volume": 197922.0}, {"date": "2024-03-05", "close": 3.61, "volume": 159995.0}, {"date": "2024-03-06", "close": 3.75, "volume": 62181.0}, {"date": "2024-03-07", "close": 3.75, "volume": 44310.0}, {"date": "2024-03-08", "close": 3.87, "volume": 51817.0}, {"date": "2024-03-11", "close": 3.23, "volume": 104878.0}, {"date": "2024-03-12", "close": 3.61, "volume": 72058.0}, {"date": "2024-03-13", "close": 3.73, "volume": 61547.0}, {"date": "2024-03-14", "close": 3.51, "volume": 116891.0}, {"date": "2024-03-15", "close": 2.85, "volume": 196009.0}, {"date": "2024-03-18", "close": 3.0, "volume": 181686.0}, {"date": "2024-03-19", "close": 2.76, "volume": 73154.0}, {"date": "2024-03-20", "close": 2.69, "volume": 64459.0}, {"date": "2024-03-21", "close": 2.79, "volume": 90718.0}, {"date": "2024-03-22", "close": 2.85, "volume": 31863.0}, {"date": "2024-03-25", "close": 2.63, "volume": 29267.0}, {"date": "2024-03-26", "close": 2.71, "volume": 41334.0}, {"date": "2024-03-27", "close": 2.71, "volume": 24297.0}, {"date": "2024-03-28", "close": 2.77, "volume": 15732.0}, {"date": "2024-04-01", "close": 2.69, "volume": 77150.0}, {"date": "2024-04-02", "close": 2.5, "volume": 42650.0}, {"date": "2024-04-03", "close": 2.63, "volume": 97813.0}, {"date": "2024-04-04", "close": 2.59, "volume": 22230.0}, {"date": "2024-04-05", "close": 2.45, "volume": 138990.0}, {"date": "2024-04-08", "close": 2.45, "volume": 18099.0}, {"date": "2024-04-09", "close": 2.56, "volume": 25673.0}, {"date": "2024-04-10", "close": 2.48, "volume": 41016.0}, {"date": "2024-04-11", "close": 2.55, "volume": 44695.0}, {"date": "2024-04-12", "close": 2.5, "volume": 46387.0}, {"date": "2024-04-15", "close": 2.46, "volume": 31639.0}, {"date": "2024-04-16", "close": 2.39, "volume": 43239.0}, {"date": "2024-04-17", "close": 2.35, "volume": 19659.0}, {"date": "2024-04-18", "close": 2.41, "volume": 20238.0}, {"date": "2024-04-19", "close": 2.31, "volume": 48594.0}, {"date": "2024-04-22", "close": 2.31, "volume": 62123.0}, {"date": "2024-04-23", "close": 2.43, "volume": 16922.0}, {"date": "2024-04-24", "close": 2.37, "volume": 6805.0}, {"date": "2024-04-25", "close": 2.4, "volume": 19057.0}, {"date": "2024-04-26", "close": 2.39, "volume": 51375.0}, {"date": "2024-04-29", "close": 2.53, "volume": 14102.0}, {"date": "2024-04-30", "close": 2.4, "volume": 87190.0}, {"date": "2024-05-01", "close": 2.4, "volume": 12138.0}, {"date": "2024-05-02", "close": 2.415, "volume": 6669.0}, {"date": "2024-05-03", "close": 2.62, "volume": 72611.0}, {"date": "2024-05-06", "close": 2.91, "volume": 150395.0}, {"date": "2024-05-07", "close": 2.9, "volume": 53749.0}, {"date": "2024-05-08", "close": 2.97, "volume": 28199.0}, {"date": "2024-05-09", "close": 2.94, "volume": 34987.0}, {"date": "2024-05-10", "close": 2.8, "volume": 35168.0}, {"date": "2024-05-13", "close": 2.96, "volume": 22216.0}, {"date": "2024-05-14", "close": 3.0, "volume": 12861.0}, {"date": "2024-05-15", "close": 2.84, "volume": 68493.0}, {"date": "2024-05-16", "close": 2.91, "volume": 19718.0}, {"date": "2024-05-17", "close": 2.78, "volume": 24777.0}, {"date": "2024-05-20", "close": 2.77, "volume": 32924.0}, {"date": "2024-05-21", "close": 2.73, "volume": 30419.0}, {"date": "2024-05-22", "close": 2.74, "volume": 34585.0}, {"date": "2024-05-23", "close": 2.55, "volume": 24009.0}, {"date": "2024-05-24", "close": 2.61, "volume": 20067.0}, {"date": "2024-05-28", "close": 2.63, "volume": 12580.0}, {"date": "2024-05-29", "close": 2.78, "volume": 54196.0}, {"date": "2024-05-30", "close": 2.77, "volume": 64030.0}, {"date": "2024-05-31", "close": 2.74, "volume": 15330.0}, {"date": "2024-06-03", "close": 2.7, "volume": 22304.0}, {"date": "2024-06-04", "close": 2.67, "volume": 12976.0}, {"date": "2024-06-05", "close": 2.7, "volume": 12021.0}, {"date": "2024-06-06", "close": 2.84, "volume": 28631.0}, {"date": "2024-06-07", "close": 3.03, "volume": 72103.0}, {"date": "2024-06-10", "close": 3.01, "volume": 173156.0}, {"date": "2024-06-11", "close": 3.39, "volume": 251428.0}, {"date": "2024-06-12", "close": 3.14, "volume": 112860.0}, {"date": "2024-06-13", "close": 2.99, "volume": 54495.0}, {"date": "2024-06-14", "close": 2.97, "volume": 56726.0}, {"date": "2024-06-17", "close": 2.68, "volume": 89342.0}, {"date": "2024-06-18", "close": 2.56, "volume": 46776.0}, {"date": "2024-06-20", "close": 2.71, "volume": 215525.0}, {"date": "2024-06-21", "close": 2.91, "volume": 90675.0}, {"date": "2024-06-24", "close": 2.89, "volume": 88709.0}, {"date": "2024-06-25", "close": 2.88, "volume": 46707.0}, {"date": "2024-06-26", "close": 2.85, "volume": 57767.0}, {"date": "2024-06-27", "close": 3.02, "volume": 74101.0}, {"date": "2024-06-28", "close": 3.05, "volume": 72047.0}, {"date": "2024-07-01", "close": 2.91, "volume": 105766.0}, {"date": "2024-07-02", "close": 2.91, "volume": 87426.0}, {"date": "2024-07-03", "close": 2.87, "volume": 15170.0}, {"date": "2024-07-05", "close": 3.12, "volume": 60422.0}, {"date": "2024-07-08", "close": 3.13, "volume": 125602.0}, {"date": "2024-07-09", "close": 3.25, "volume": 50196.0}, {"date": "2024-07-10", "close": 3.43, "volume": 70895.0}, {"date": "2024-07-11", "close": 3.66, "volume": 148563.0}, {"date": "2024-07-12", "close": 3.47, "volume": 131388.0}, {"date": "2024-07-15", "close": 4.23, "volume": 219570.0}, {"date": "2024-07-16", "close": 3.97, "volume": 127429.0}, {"date": "2024-07-17", "close": 3.96, "volume": 31996.0}, {"date": "2024-07-18", "close": 3.8, "volume": 48694.0}, {"date": "2024-07-19", "close": 3.68, "volume": 25741.0}, {"date": "2024-07-22", "close": 3.75, "volume": 151264.0}, {"date": "2024-07-23", "close": 3.67, "volume": 48521.0}, {"date": "2024-07-24", "close": 3.6, "volume": 17459.0}, {"date": "2024-07-25", "close": 3.85, "volume": 75144.0}, {"date": "2024-07-26", "close": 3.81, "volume": 29125.0}, {"date": "2024-07-29", "close": 3.75, "volume": 90987.0}, {"date": "2024-07-30", "close": 3.8, "volume": 24382.0}, {"date": "2024-07-31", "close": 3.62, "volume": 17934.0}, {"date": "2024-08-01", "close": 3.9, "volume": 136889.0}, {"date": "2024-08-02", "close": 3.51, "volume": 27941.0}, {"date": "2024-08-05", "close": 3.7, "volume": 90831.0}, {"date": "2024-08-06", "close": 3.24, "volume": 54293.0}, {"date": "2024-08-07", "close": 3.34, "volume": 212955.0}, {"date": "2024-08-08", "close": 3.28, "volume": 173051.0}, {"date": "2024-08-09", "close": 3.2, "volume": 102144.0}, {"date": "2024-08-12", "close": 3.0, "volume": 28433.0}, {"date": "2024-08-13", "close": 3.02, "volume": 101048.0}, {"date": "2024-08-14", "close": 3.39, "volume": 204500.0}, {"date": "2024-08-15", "close": 3.3, "volume": 206317.0}, {"date": "2024-08-16", "close": 3.66, "volume": 208042.0}, {"date": "2024-08-19", "close": 3.46, "volume": 58542.0}, {"date": "2024-08-20", "close": 3.52, "volume": 33710.0}, {"date": "2024-08-21", "close": 3.74, "volume": 55579.0}, {"date": "2024-08-22", "close": 3.69, "volume": 30721.0}, {"date": "2024-08-23", "close": 3.55, "volume": 51493.0}, {"date": "2024-08-26", "close": 3.49, "volume": 180110.0}, {"date": "2024-08-27", "close": 3.7, "volume": 68912.0}, {"date": "2024-08-28", "close": 3.57, "volume": 88047.0}, {"date": "2024-08-29", "close": 3.53, "volume": 7534.0}, {"date": "2024-08-30", "close": 3.58, "volume": 10405.0}, {"date": "2024-09-03", "close": 3.19, "volume": 63334.0}, {"date": "2024-09-04", "close": 3.25, "volume": 46231.0}, {"date": "2024-09-05", "close": 3.17, "volume": 15133.0}, {"date": "2024-09-06", "close": 3.19, "volume": 25295.0}, {"date": "2024-09-09", "close": 3.01, "volume": 34605.0}, {"date": "2024-09-10", "close": 3.05, "volume": 17631.0}, {"date": "2024-09-11", "close": 3.05, "volume": 9996.0}, {"date": "2024-09-12", "close": 2.98, "volume": 11726.0}, {"date": "2024-09-13", "close": 2.99, "volume": 10766.0}, {"date": "2024-09-16", "close": 3.15, "volume": 119569.0}, {"date": "2024-09-17", "close": 3.25, "volume": 88850.0}, {"date": "2024-09-18", "close": 3.17, "volume": 54315.0}, {"date": "2024-09-19", "close": 3.1, "volume": 42737.0}, {"date": "2024-09-20", "close": 3.18, "volume": 17457.0}, {"date": "2024-09-23", "close": 3.29, "volume": 74146.0}, {"date": "2024-09-24", "close": 3.26, "volume": 45919.0}, {"date": "2024-09-25", "close": 3.25, "volume": 36422.0}, {"date": "2024-09-26", "close": 3.3, "volume": 81922.0}, {"date": "2024-09-27", "close": 3.42, "volume": 89514.0}, {"date": "2024-09-30", "close": 3.7, "volume": 110083.0}, {"date": "2024-10-01", "close": 3.64, "volume": 45141.0}, {"date": "2024-10-02", "close": 3.7, "volume": 17785.0}, {"date": "2024-10-03", "close": 3.63, "volume": 23487.0}, {"date": "2024-10-04", "close": 3.67, "volume": 20517.0}, {"date": "2024-10-07", "close": 3.57, "volume": 13708.0}, {"date": "2024-10-08", "close": 3.55, "volume": 17980.0}, {"date": "2024-10-09", "close": 3.65, "volume": 46336.0}, {"date": "2024-10-10", "close": 3.49, "volume": 35580.0}, {"date": "2024-10-11", "close": 3.55, "volume": 11254.0}, {"date": "2024-10-14", "close": 3.3, "volume": 42460.0}, {"date": "2024-10-15", "close": 3.36, "volume": 36889.0}, {"date": "2024-10-16", "close": 3.4, "volume": 16595.0}, {"date": "2024-10-17", "close": 3.45, "volume": 9402.0}, {"date": "2024-10-18", "close": 3.05, "volume": 87446.0}, {"date": "2024-10-21", "close": 3.13, "volume": 63657.0}, {"date": "2024-10-22", "close": 3.02, "volume": 33694.0}, {"date": "2024-10-23", "close": 3.04, "volume": 25717.0}, {"date": "2024-10-24", "close": 2.93, "volume": 24563.0}, {"date": "2024-10-25", "close": 3.08, "volume": 15162.0}, {"date": "2024-10-28", "close": 3.06, "volume": 59637.0}, {"date": "2024-10-29", "close": 2.91, "volume": 74594.0}, {"date": "2024-10-30", "close": 2.99, "volume": 143024.0}, {"date": "2024-10-31", "close": 3.08, "volume": 69462.0}, {"date": "2024-11-01", "close": 2.89, "volume": 66236.0}, {"date": "2024-11-04", "close": 2.73, "volume": 216043.0}, {"date": "2024-11-05", "close": 2.81, "volume": 52728.0}, {"date": "2024-11-06", "close": 2.79, "volume": 61768.0}, {"date": "2024-11-07", "close": 2.65, "volume": 61742.0}, {"date": "2024-11-08", "close": 2.77, "volume": 60057.0}, {"date": "2024-11-11", "close": 2.81, "volume": 107384.0}, {"date": "2024-11-12", "close": 2.84, "volume": 20977.0}, {"date": "2024-11-13", "close": 2.8, "volume": 11512.0}, {"date": "2024-11-14", "close": 2.78, "volume": 37426.0}, {"date": "2024-11-15", "close": 2.75, "volume": 15937.0}, {"date": "2024-11-18", "close": 2.61, "volume": 54842.0}, {"date": "2024-11-19", "close": 2.65, "volume": 84795.0}, {"date": "2024-11-20", "close": 2.707, "volume": 14917.0}, {"date": "2024-11-21", "close": 2.55, "volume": 88882.0}, {"date": "2024-11-22", "close": 2.58, "volume": 51960.0}, {"date": "2024-11-25", "close": 2.64, "volume": 54048.0}, {"date": "2024-11-26", "close": 2.65, "volume": 23617.0}, {"date": "2024-11-27", "close": 2.71, "volume": 12841.0}, {"date": "2024-11-29", "close": 2.68, "volume": 16806.0}, {"date": "2024-12-02", "close": 2.62, "volume": 105728.0}, {"date": "2024-12-03", "close": 2.73, "volume": 63338.0}, {"date": "2024-12-04", "close": 2.8, "volume": 65162.0}, {"date": "2024-12-05", "close": 2.77, "volume": 34797.0}, {"date": "2024-12-06", "close": 2.74, "volume": 23950.0}, {"date": "2024-12-09", "close": 2.76, "volume": 24013.0}, {"date": "2024-12-10", "close": 2.65, "volume": 23382.0}, {"date": "2024-12-11", "close": 2.79, "volume": 22978.0}, {"date": "2024-12-12", "close": 2.76, "volume": 12198.0}, {"date": "2024-12-13", "close": 2.73, "volume": 41809.0}, {"date": "2024-12-16", "close": 2.3, "volume": 469598.0}, {"date": "2024-12-17", "close": 2.25, "volume": 107298.0}, {"date": "2024-12-18", "close": 1.94, "volume": 232375.0}, {"date": "2024-12-19", "close": 2.15, "volume": 96248.0}, {"date": "2024-12-20", "close": 2.36, "volume": 95693.0}, {"date": "2024-12-23", "close": 3.15, "volume": 1744564.0}, {"date": "2024-12-24", "close": 2.66, "volume": 361407.0}, {"date": "2024-12-26", "close": 2.8, "volume": 280431.0}, {"date": "2024-12-27", "close": 3.11, "volume": 321246.0}, {"date": "2024-12-30", "close": 2.81, "volume": 228455.0}, {"date": "2024-12-31", "close": 2.69, "volume": 173070.0}, {"date": "2025-01-02", "close": 2.71, "volume": 105897.0}, {"date": "2025-01-03", "close": 2.63, "volume": 102462.0}, {"date": "2025-01-06", "close": 2.61, "volume": 119904.0}, {"date": "2025-01-07", "close": 2.6, "volume": 48448.0}, {"date": "2025-01-08", "close": 2.55, "volume": 62609.0}, {"date": "2025-01-10", "close": 2.5, "volume": 47125.0}, {"date": "2025-01-13", "close": 2.49, "volume": 25065.0}, {"date": "2025-01-14", "close": 2.55, "volume": 69811.0}, {"date": "2025-01-15", "close": 2.81, "volume": 46599.0}, {"date": "2025-01-16", "close": 2.78, "volume": 21009.0}, {"date": "2025-01-17", "close": 2.69, "volume": 37287.0}, {"date": "2025-01-21", "close": 2.75, "volume": 45837.0}, {"date": "2025-01-22", "close": 2.91, "volume": 406392.0}, {"date": "2025-01-23", "close": 2.93, "volume": 88392.0}, {"date": "2025-01-24", "close": 2.72, "volume": 86541.0}, {"date": "2025-01-27", "close": 2.66, "volume": 47164.0}, {"date": "2025-01-28", "close": 2.67, "volume": 36103.0}, {"date": "2025-01-29", "close": 2.65, "volume": 21617.0}, {"date": "2025-01-30", "close": 2.69, "volume": 24808.0}, {"date": "2025-01-31", "close": 2.71, "volume": 42473.0}, {"date": "2025-02-03", "close": 2.6, "volume": 21998.0}, {"date": "2025-02-04", "close": 2.61, "volume": 26321.0}, {"date": "2025-02-05", "close": 2.89, "volume": 247318.0}, {"date": "2025-02-06", "close": 2.94, "volume": 69272.0}, {"date": "2025-02-07", "close": 2.85, "volume": 201506.0}, {"date": "2025-02-10", "close": 2.86, "volume": 55788.0}, {"date": "2025-02-11", "close": 2.82, "volume": 61550.0}, {"date": "2025-02-12", "close": 2.85, "volume": 42038.0}, {"date": "2025-02-13", "close": 2.83, "volume": 13140.0}, {"date": "2025-02-14", "close": 2.81, "volume": 37463.0}, {"date": "2025-02-18", "close": 2.72, "volume": 38603.0}, {"date": "2025-02-19", "close": 2.75, "volume": 12059.0}, {"date": "2025-02-20", "close": 2.74, "volume": 33143.0}, {"date": "2025-02-21", "close": 2.65, "volume": 51183.0}, {"date": "2025-02-24", "close": 2.54, "volume": 98642.0}, {"date": "2025-02-25", "close": 2.57, "volume": 29411.0}, {"date": "2025-02-26", "close": 2.59, "volume": 38115.0}, {"date": "2025-02-27", "close": 2.49, "volume": 95230.0}, {"date": "2025-02-28", "close": 2.44, "volume": 40608.0}, {"date": "2025-03-03", "close": 2.35, "volume": 42544.0}, {"date": "2025-03-04", "close": 2.33, "volume": 17315.0}, {"date": "2025-03-05", "close": 2.29, "volume": 51237.0}, {"date": "2025-03-06", "close": 2.28, "volume": 20311.0}, {"date": "2025-03-07", "close": 2.18, "volume": 27090.0}, {"date": "2025-03-10", "close": 2.14, "volume": 27053.0}, {"date": "2025-03-11", "close": 2.26, "volume": 54512.0}, {"date": "2025-03-12", "close": 2.14, "volume": 62241.0}, {"date": "2025-03-13", "close": 2.1, "volume": 98967.0}, {"date": "2025-03-14", "close": 2.21, "volume": 32535.0}, {"date": "2025-03-17", "close": 2.25, "volume": 36261.0}, {"date": "2025-03-18", "close": 2.22, "volume": 16695.0}, {"date": "2025-03-19", "close": 2.25, "volume": 13372.0}, {"date": "2025-03-20", "close": 2.25, "volume": 14782.0}, {"date": "2025-03-21", "close": 2.35, "volume": 23105.0}, {"date": "2025-03-24", "close": 2.39, "volume": 14098.0}, {"date": "2025-03-25", "close": 2.36, "volume": 11742.0}, {"date": "2025-03-26", "close": 2.35, "volume": 36425.0}, {"date": "2025-03-27", "close": 2.39, "volume": 18389.0}, {"date": "2025-03-28", "close": 2.35, "volume": 62671.0}, {"date": "2025-03-31", "close": 2.33, "volume": 15985.0}, {"date": "2025-04-01", "close": 2.28, "volume": 22438.0}, {"date": "2025-04-02", "close": 2.29, "volume": 18556.0}, {"date": "2025-04-03", "close": 2.32, "volume": 24370.0}, {"date": "2025-04-04", "close": 2.18, "volume": 40988.0}, {"date": "2025-04-07", "close": 1.96, "volume": 183788.0}, {"date": "2025-04-08", "close": 1.85, "volume": 57797.0}, {"date": "2025-04-09", "close": 2.0, "volume": 59537.0}, {"date": "2025-04-10", "close": 1.84, "volume": 24946.0}, {"date": "2025-04-11", "close": 1.91, "volume": 28210.0}, {"date": "2025-04-14", "close": 1.94, "volume": 19280.0}, {"date": "2025-04-15", "close": 2.09, "volume": 16404.0}, {"date": "2025-04-16", "close": 2.11, "volume": 39179.0}, {"date": "2025-04-17", "close": 2.1, "volume": 20179.0}, {"date": "2025-04-21", "close": 2.0, "volume": 31150.0}, {"date": "2025-04-22", "close": 2.0, "volume": 16889.0}, {"date": "2025-04-23", "close": 2.15, "volume": 72880.0}, {"date": "2025-04-24", "close": 2.3, "volume": 52307.0}, {"date": "2025-04-25", "close": 2.52, "volume": 71221.0}, {"date": "2025-04-28", "close": 2.55, "volume": 56784.0}, {"date": "2025-04-29", "close": 2.53, "volume": 6059.0}, {"date": "2025-04-30", "close": 2.42, "volume": 88068.0}, {"date": "2025-05-01", "close": 2.45, "volume": 128003.0}, {"date": "2025-05-02", "close": 2.43, "volume": 7475.0}, {"date": "2025-05-05", "close": 2.37, "volume": 7709.0}, {"date": "2025-05-06", "close": 2.3, "volume": 9409.0}, {"date": "2025-05-07", "close": 2.3, "volume": 10894.0}, {"date": "2025-05-08", "close": 2.37, "volume": 7126.0}, {"date": "2025-05-09", "close": 2.31, "volume": 7584.0}, {"date": "2025-05-12", "close": 2.3721, "volume": 29474.0}, {"date": "2025-05-13", "close": 2.37, "volume": 34785.0}, {"date": "2025-05-14", "close": 2.32, "volume": 50173.0}, {"date": "2025-05-15", "close": 2.34, "volume": 59146.0}, {"date": "2025-05-16", "close": 2.33, "volume": 13906.0}, {"date": "2025-05-19", "close": 2.3, "volume": 20886.0}, {"date": "2025-05-20", "close": 2.29, "volume": 6291.0}, {"date": "2025-05-21", "close": 2.17, "volume": 38451.0}, {"date": "2025-05-22", "close": 2.39, "volume": 86439.0}, {"date": "2025-05-23", "close": 2.44, "volume": 38764.0}, {"date": "2025-05-27", "close": 2.45, "volume": 46641.0}, {"date": "2025-05-28", "close": 2.42, "volume": 4599.0}, {"date": "2025-05-29", "close": 2.45, "volume": 16037.0}, {"date": "2025-05-30", "close": 2.36, "volume": 13225.0}, {"date": "2025-06-02", "close": 2.43, "volume": 23742.0}, {"date": "2025-06-03", "close": 2.39, "volume": 28950.0}, {"date": "2025-06-04", "close": 2.4346, "volume": 30384.0}, {"date": "2025-06-05", "close": 2.61, "volume": 194704.0}, {"date": "2025-06-06", "close": 2.59, "volume": 86373.0}, {"date": "2025-06-09", "close": 2.6, "volume": 123918.0}, {"date": "2025-06-10", "close": 2.63, "volume": 89347.0}, {"date": "2025-06-11", "close": 2.69, "volume": 174101.0}, {"date": "2025-06-12", "close": 2.8, "volume": 3505128.0}, {"date": "2025-06-13", "close": 2.78, "volume": 919054.0}, {"date": "2025-06-16", "close": 3.7, "volume": 1282913.0}, {"date": "2025-06-17", "close": 3.88, "volume": 209572.0}, {"date": "2025-06-18", "close": 3.91, "volume": 477285.0}, {"date": "2025-06-20", "close": 3.99, "volume": 521719.0}, {"date": "2025-06-23", "close": 3.99, "volume": 306230.0}, {"date": "2025-06-24", "close": 4.04, "volume": 123272.0}, {"date": "2025-06-25", "close": 4.06, "volume": 71529.0}, {"date": "2025-06-26", "close": 3.99, "volume": 191507.0}, {"date": "2025-06-27", "close": 4.01, "volume": 108032.0}, {"date": "2025-06-30", "close": 4.01, "volume": 91354.0}, {"date": "2025-07-01", "close": 3.92, "volume": 37067.0}, {"date": "2025-07-02", "close": 4.02, "volume": 106756.0}, {"date": "2025-07-03", "close": 3.93, "volume": 32495.0}, {"date": "2025-07-07", "close": 4.16, "volume": 252482.0}, {"date": "2025-07-08", "close": 4.02, "volume": 39778.0}, {"date": "2025-07-09", "close": 4.09, "volume": 33369.0}, {"date": "2025-07-10", "close": 3.97, "volume": 44881.0}, {"date": "2025-07-11", "close": 3.8, "volume": 159494.0}, {"date": "2025-07-14", "close": 4.24, "volume": 225001.0}, {"date": "2025-07-15", "close": 4.27, "volume": 210212.0}, {"date": "2025-07-16", "close": 4.35, "volume": 89810.0}, {"date": "2025-07-17", "close": 4.37, "volume": 84266.0}, {"date": "2025-07-18", "close": 4.44, "volume": 35722.0}, {"date": "2025-07-21", "close": 4.7, "volume": 204710.0}, {"date": "2025-07-22", "close": 4.71, "volume": 79679.0}, {"date": "2025-07-23", "close": 4.75, "volume": 48235.0}, {"date": "2025-07-24", "close": 4.67, "volume": 48916.0}, {"date": "2025-07-25", "close": 4.25, "volume": 88476.0}, {"date": "2025-07-28", "close": 4.32, "volume": 71654.0}, {"date": "2025-07-29", "close": 4.19, "volume": 26183.0}, {"date": "2025-07-30", "close": 4.1, "volume": 38062.0}, {"date": "2025-07-31", "close": 4.02, "volume": 44501.0}, {"date": "2025-08-01", "close": 3.85, "volume": 36567.0}, {"date": "2025-08-04", "close": 3.65, "volume": 68432.0}, {"date": "2025-08-05", "close": 3.78, "volume": 26898.0}, {"date": "2025-08-06", "close": 3.47, "volume": 65587.0}, {"date": "2025-08-07", "close": 3.45, "volume": 37535.0}, {"date": "2025-08-08", "close": 3.33, "volume": 60300.0}, {"date": "2025-08-11", "close": 3.45, "volume": 35143.0}, {"date": "2025-08-12", "close": 3.53, "volume": 22553.0}, {"date": "2025-08-13", "close": 3.38, "volume": 27375.0}, {"date": "2025-08-14", "close": 3.43, "volume": 11550.0}, {"date": "2025-08-15", "close": 3.37, "volume": 36057.0}, {"date": "2025-08-18", "close": 3.01, "volume": 62832.0}, {"date": "2025-08-19", "close": 3.13, "volume": 30543.0}, {"date": "2025-08-20", "close": 3.03, "volume": 30358.0}, {"date": "2025-08-21", "close": 3.03, "volume": 28328.0}, {"date": "2025-08-22", "close": 3.19, "volume": 21688.0}, {"date": "2025-08-25", "close": 3.05, "volume": 26884.0}, {"date": "2025-08-26", "close": 3.02, "volume": 37316.0}, {"date": "2025-08-27", "close": 3.06, "volume": 46046.0}, {"date": "2025-08-28", "close": 3.1, "volume": 66650.0}, {"date": "2025-08-29", "close": 3.04, "volume": 60985.0}, {"date": "2025-09-02", "close": 3.03, "volume": 33996.0}, {"date": "2025-09-03", "close": 3.06, "volume": 27257.0}, {"date": "2025-09-04", "close": 2.98, "volume": 25360.0}, {"date": "2025-09-05", "close": 3.04, "volume": 35132.0}, {"date": "2025-09-08", "close": 2.93, "volume": 95704.0}, {"date": "2025-09-09", "close": 3.03, "volume": 55615.0}, {"date": "2025-09-10", "close": 2.94, "volume": 29998.0}, {"date": "2025-09-11", "close": 3.06, "volume": 29931.0}, {"date": "2025-09-12", "close": 3.07, "volume": 28522.0}, {"date": "2025-09-15", "close": 3.26, "volume": 72843.0}, {"date": "2025-09-16", "close": 3.21, "volume": 26105.0}, {"date": "2025-09-17", "close": 3.22, "volume": 25634.0}, {"date": "2025-09-18", "close": 3.21, "volume": 32350.0}, {"date": "2025-09-19", "close": 2.99, "volume": 88333.0}, {"date": "2025-09-22", "close": 3.13, "volume": 57145.0}, {"date": "2025-09-23", "close": 3.04, "volume": 16495.0}, {"date": "2025-09-24", "close": 3.09, "volume": 32464.0}, {"date": "2025-09-25", "close": 3.03, "volume": 22090.0}, {"date": "2025-09-26", "close": 2.99, "volume": 11394.0}, {"date": "2025-09-29", "close": 2.95, "volume": 22105.0}, {"date": "2025-09-30", "close": 2.91, "volume": 20116.0}, {"date": "2025-10-01", "close": 2.93, "volume": 24777.0}, {"date": "2025-10-02", "close": 2.95, "volume": 19209.0}, {"date": "2025-10-03", "close": 3.02, "volume": 60304.0}, {"date": "2025-10-06", "close": 3.21, "volume": 119518.0}, {"date": "2025-10-07", "close": 3.21, "volume": 81670.0}, {"date": "2025-10-08", "close": 3.19, "volume": 72348.0}, {"date": "2025-10-09", "close": 3.26, "volume": 97424.0}, {"date": "2025-10-10", "close": 3.14, "volume": 30487.0}, {"date": "2025-10-13", "close": 3.27, "volume": 47280.0}, {"date": "2025-10-14", "close": 3.26, "volume": 24543.0}, {"date": "2025-10-15", "close": 3.29, "volume": 41723.0}, {"date": "2025-10-16", "close": 3.17, "volume": 13485.0}, {"date": "2025-10-17", "close": 3.1, "volume": 15772.0}, {"date": "2025-10-20", "close": 3.25, "volume": 74024.0}, {"date": "2025-10-21", "close": 3.37, "volume": 14376.0}, {"date": "2025-10-22", "close": 3.255, "volume": 47174.0}, {"date": "2025-10-23", "close": 3.37, "volume": 35975.0}, {"date": "2025-10-24", "close": 3.59, "volume": 89094.0}, {"date": "2025-10-27", "close": 3.79, "volume": 98363.0}, {"date": "2025-10-28", "close": 2.87, "volume": 305165.0}, {"date": "2025-10-29", "close": 2.64, "volume": 248314.0}, {"date": "2025-10-30", "close": 2.5, "volume": 154929.0}, {"date": "2025-10-31", "close": 2.52, "volume": 162100.0}, {"date": "2025-11-03", "close": 2.51, "volume": 285356.0}, {"date": "2025-11-04", "close": 2.56, "volume": 86742.0}, {"date": "2025-11-05", "close": 2.75, "volume": 192228.0}, {"date": "2025-11-06", "close": 2.852, "volume": 116802.0}, {"date": "2025-11-07", "close": 2.81, "volume": 131928.0}, {"date": "2025-11-10", "close": 2.82, "volume": 11894.0}, {"date": "2025-11-11", "close": 2.75, "volume": 90043.0}, {"date": "2025-11-12", "close": 2.85, "volume": 75364.0}, {"date": "2025-11-13", "close": 2.85, "volume": 47102.0}, {"date": "2025-11-14", "close": 2.71, "volume": 99060.0}, {"date": "2025-11-17", "close": 2.48, "volume": 46467.0}, {"date": "2025-11-18", "close": 2.58, "volume": 43596.0}, {"date": "2025-11-19", "close": 2.44, "volume": 62586.0}, {"date": "2025-11-20", "close": 2.36, "volume": 59450.0}, {"date": "2025-11-21", "close": 2.42, "volume": 112728.0}, {"date": "2025-11-24", "close": 2.305, "volume": 99865.0}, {"date": "2025-11-25", "close": 2.36, "volume": 13049.0}, {"date": "2025-11-26", "close": 2.37, "volume": 97776.0}, {"date": "2025-11-28", "close": 2.31, "volume": 4063.0}, {"date": "2025-12-01", "close": 2.29, "volume": 16262.0}, {"date": "2025-12-02", "close": 2.27, "volume": 27084.0}, {"date": "2025-12-03", "close": 2.35, "volume": 20091.0}, {"date": "2025-12-04", "close": 2.35, "volume": 55139.0}, {"date": "2025-12-05", "close": 2.5, "volume": 37690.0}, {"date": "2025-12-08", "close": 2.62, "volume": 109855.0}, {"date": "2025-12-09", "close": 2.5, "volume": 17444.0}, {"date": "2025-12-10", "close": 2.58, "volume": 35674.0}, {"date": "2025-12-11", "close": 2.43, "volume": 58210.0}, {"date": "2025-12-12", "close": 2.78, "volume": 51163060.0}, {"date": "2025-12-15", "close": 2.88, "volume": 1432220.0}, {"date": "2025-12-16", "close": 2.83, "volume": 376540.0}, {"date": "2025-12-17", "close": 2.97, "volume": 398178.0}, {"date": "2025-12-18", "close": 3.04, "volume": 251831.0}, {"date": "2025-12-19", "close": 3.28, "volume": 321024.0}, {"date": "2025-12-22", "close": 3.66, "volume": 556586.0}, {"date": "2025-12-23", "close": 3.75, "volume": 235281.0}, {"date": "2025-12-24", "close": 3.58, "volume": 82580.0}, {"date": "2025-12-26", "close": 3.54, "volume": 70645.0}, {"date": "2025-12-29", "close": 3.35, "volume": 202746.0}, {"date": "2025-12-30", "close": 3.14, "volume": 133352.0}, {"date": "2025-12-31", "close": 3.28, "volume": 77295.0}, {"date": "2026-01-02", "close": 3.37, "volume": 90053.0}, {"date": "2026-01-05", "close": 3.81, "volume": 226910.0}, {"date": "2026-01-06", "close": 3.75, "volume": 100195.0}, {"date": "2026-01-07", "close": 3.71, "volume": 28323.0}, {"date": "2026-01-08", "close": 3.68, "volume": 38432.0}, {"date": "2026-01-09", "close": 3.7, "volume": 69642.0}, {"date": "2026-01-12", "close": 3.84, "volume": 123694.0}, {"date": "2026-01-13", "close": 3.71, "volume": 64979.0}, {"date": "2026-01-14", "close": 3.85, "volume": 127961.0}, {"date": "2026-01-15", "close": 3.82, "volume": 98810.0}, {"date": "2026-01-16", "close": 3.63, "volume": 74410.0}, {"date": "2026-01-20", "close": 3.23, "volume": 167686.0}, {"date": "2026-01-21", "close": 3.4, "volume": 89622.0}, {"date": "2026-01-22", "close": 3.51, "volume": 40594.0}, {"date": "2026-01-23", "close": 3.41, "volume": 38256.0}, {"date": "2026-01-26", "close": 3.35, "volume": 69078.0}, {"date": "2026-01-27", "close": 3.25, "volume": 41135.0}, {"date": "2026-01-28", "close": 3.17, "volume": 44973.0}, {"date": "2026-01-29", "close": 3.19, "volume": 33025.0}, {"date": "2026-01-30", "close": 3.11, "volume": 78169.0}, {"date": "2026-02-02", "close": 3.47, "volume": 152714.0}, {"date": "2026-02-03", "close": 3.06, "volume": 85516.0}, {"date": "2026-02-04", "close": 2.98, "volume": 71313.0}, {"date": "2026-02-05", "close": 2.95, "volume": 57669.0}, {"date": "2026-02-06", "close": 3.09, "volume": 16400.0}, {"date": "2026-02-09", "close": 3.42, "volume": 138311.0}, {"date": "2026-02-10", "close": 3.26, "volume": 111805.0}, {"date": "2026-02-11", "close": 3.16, "volume": 19283.0}, {"date": "2026-02-12", "close": 3.21, "volume": 39444.0}, {"date": "2026-02-13", "close": 3.09, "volume": 41495.0}, {"date": "2026-02-17", "close": 3.17, "volume": 30835.0}, {"date": "2026-02-18", "close": 3.28, "volume": 35476.0}, {"date": "2026-02-19", "close": 3.28, "volume": 72877.0}, {"date": "2026-02-20", "close": 3.24, "volume": 54756.0}, {"date": "2026-02-23", "close": 3.07, "volume": 62823.0}, {"date": "2026-02-24", "close": 3.11, "volume": 82200.0}, {"date": "2026-02-25", "close": 3.16, "volume": 18842.0}, {"date": "2026-02-26", "close": 3.19, "volume": 38674.0}, {"date": "2026-02-27", "close": 3.29, "volume": 35009.0}, {"date": "2026-03-02", "close": 3.07, "volume": 130851.0}, {"date": "2026-03-03", "close": 3.08, "volume": 21366.0}, {"date": "2026-03-04", "close": 3.1, "volume": 24698.0}, {"date": "2026-03-05", "close": 3.1, "volume": 14587.0}, {"date": "2026-03-06", "close": 3.1, "volume": 25819.0}, {"date": "2026-03-09", "close": 3.25, "volume": 51990.0}, {"date": "2026-03-10", "close": 3.28, "volume": 52845.0}, {"date": "2026-03-11", "close": 3.08, "volume": 48703.0}, {"date": "2026-03-12", "close": 3.11, "volume": 58702.0}, {"date": "2026-03-13", "close": 2.66, "volume": 249930.0}, {"date": "2026-03-16", "close": 2.93, "volume": 198132.0}, {"date": "2026-03-17", "close": 3.03, "volume": 97205.0}, {"date": "2026-03-18", "close": 2.93, "volume": 147037.0}, {"date": "2026-03-19", "close": 2.86, "volume": 29997.0}, {"date": "2026-03-20", "close": 2.96, "volume": 105658.0}, {"date": "2026-03-23", "close": 2.95, "volume": 105343.0}, {"date": "2026-03-24", "close": 3.06, "volume": 56379.0}, {"date": "2026-03-25", "close": 2.99, "volume": 76053.0}, {"date": "2026-03-26", "close": 2.94, "volume": 71976.0}, {"date": "2026-03-27", "close": 2.84, "volume": 51888.0}, {"date": "2026-03-30", "close": 2.76, "volume": 67716.0}, {"date": "2026-03-31", "close": 2.93, "volume": 24849.0}, {"date": "2026-04-01", "close": 2.93, "volume": 37648.0}, {"date": "2026-04-02", "close": 2.89, "volume": 25767.0}, {"date": "2026-04-06", "close": 3.0, "volume": 129148.0}, {"date": "2026-04-07", "close": 2.94, "volume": 66779.0}, {"date": "2026-04-08", "close": 2.96, "volume": 114621.0}, {"date": "2026-04-09", "close": 2.91, "volume": 46152.0}, {"date": "2026-04-10", "close": 3.03, "volume": 67717.0}, {"date": "2026-04-13", "close": 2.98, "volume": 69803.0}, {"date": "2026-04-14", "close": 2.91, "volume": 31076.0}, {"date": "2026-04-15", "close": 3.01, "volume": 67847.0}, {"date": "2026-04-16", "close": 3.14, "volume": 148833.0}, {"date": "2026-04-17", "close": 3.07, "volume": 99187.0}, {"date": "2026-04-20", "close": 3.13, "volume": 35024.0}, {"date": "2026-04-21", "close": 3.11, "volume": 36163.0}, {"date": "2026-04-22", "close": 3.13, "volume": 99800.0}, {"date": "2026-04-23", "close": 3.13, "volume": 90686.0}, {"date": "2026-04-24", "close": 3.13, "volume": 42024.0}, {"date": "2026-04-27", "close": 3.37, "volume": 146900.0}, {"date": "2026-04-28", "close": 3.3, "volume": 33567.0}, {"date": "2026-04-29", "close": 3.27, "volume": 41512.0}, {"date": "2026-04-30", "close": 3.33, "volume": 26107.0}, {"date": "2026-05-01", "close": 3.38, "volume": 91269.0}, {"date": "2026-05-04", "close": 3.26, "volume": 97611.0}, {"date": "2026-05-05", "close": 3.32, "volume": 35385.0}, {"date": "2026-05-06", "close": 3.2, "volume": 38612.0}, {"date": "2026-05-07", "close": 3.21, "volume": 40748.0}, {"date": "2026-05-08", "close": 3.18, "volume": 48543.0}, {"date": "2026-05-11", "close": 3.06, "volume": 100419.0}, {"date": "2026-05-12", "close": 2.99, "volume": 38703.0}, {"date": "2026-05-13", "close": 2.8, "volume": 55829.0}, {"date": "2026-05-14", "close": 2.64, "volume": 67159.0}, {"date": "2026-05-15", "close": 2.85, "volume": 107874.0}, {"date": "2026-05-18", "close": 2.97, "volume": 103899.0}, {"date": "2026-05-19", "close": 3.0, "volume": 67188.0}, {"date": "2026-05-20", "close": 3.03, "volume": 22689.0}, {"date": "2026-05-21", "close": 3.0, "volume": 6694.0}, {"date": "2026-05-22", "close": 2.93, "volume": 94403.0}, {"date": "2026-05-26", "close": 2.89, "volume": 51471.0}, {"date": "2026-05-27", "close": 2.87, "volume": 63864.0}, {"date": "2026-05-28", "close": 3.01, "volume": 63659.0}, {"date": "2026-05-29", "close": 2.97, "volume": 192424.0}, {"date": "2026-06-01", "close": 3.24, "volume": 126022.0}, {"date": "2026-06-02", "close": 3.27, "volume": 39380.0}, {"date": "2026-06-03", "close": 3.14, "volume": 29346.0}, {"date": "2026-06-04", "close": 3.23, "volume": 23315.0}, {"date": "2026-06-05", "close": 3.17, "volume": 22036.0}, {"date": "2026-06-08", "close": 3.13, "volume": 39546.0}, {"date": "2026-06-09", "close": 3.14, "volume": 160570.0}, {"date": "2026-06-10", "close": 3.12, "volume": 25413.0}, {"date": "2026-06-11", "close": 3.31, "volume": 1914454.0}, {"date": "2026-06-12", "close": 4.16, "volume": 1140543.0}, {"date": "2026-06-15", "close": 3.25, "volume": 566575.0}, {"date": "2026-06-16", "close": 3.01, "volume": 366057.0}, {"date": "2026-06-17", "close": 3.03, "volume": 118934.0}, {"date": "2026-06-18", "close": 2.99, "volume": 153122.0}, {"date": "2026-06-22", "close": 3.0, "volume": 281276.0}, {"date": "2026-06-23", "close": 3.09, "volume": 114777.0}, {"date": "2026-06-24", "close": 3.03, "volume": 55343.0}, {"date": "2026-06-25", "close": 3.01, "volume": 92376.0}, {"date": "2026-06-26", "close": 3.07, "volume": 93771.0}, {"date": "2026-06-29", "close": 3.12, "volume": 74387.0}, {"date": "2026-06-30", "close": 3.1, "volume": 122006.0}, {"date": "2026-07-01", "close": 3.28, "volume": 158454.0}, {"date": "2026-07-02", "close": 3.16, "volume": 20536.0}, {"date": "2026-07-06", "close": 3.11, "volume": 72150.0}, {"date": "2026-07-07", "close": 3.01, "volume": 51876.0}, {"date": "2026-07-08", "close": 3.0, "volume": 27008.0}, {"date": "2026-07-09", "close": 3.0, "volume": 96828.0}, {"date": "2026-07-10", "close": 3.1, "volume": 60126.0}, {"date": "2026-07-13", "close": 3.14, "volume": 122147.0}, {"date": "2026-07-14", "close": 3.03, "volume": 74601.0}, {"date": "2026-07-15", "close": 3.12, "volume": 85092.0}, {"date": "2026-07-16", "close": 2.97, "volume": 135366.0}, {"date": "2026-07-17", "close": 2.99, "volume": 35100.0}, {"date": "2026-07-20", "close": 3.04, "volume": 139823.0}, {"date": "2026-07-21", "close": 3.01, "volume": 58379.0}, {"date": "2026-07-22", "close": 3.02, "volume": 27727.0}, {"date": "2026-07-23", "close": 2.99, "volume": 28839.0}, {"date": "2026-07-24", "close": 2.98, "volume": 25240.0}, {"date": "2026-07-27", "close": 2.96, "volume": 118914.0}, {"date": "2026-07-28", "close": 2.94, "volume": 42801.0}, {"date": "2026-07-29", "close": 2.93, "volume": 31395.0}, {"date": "2026-07-30", "close": 2.97, "volume": 66945.0}, {"date": "2026-07-31", "close": 2.95, "volume": 34427.0}, {"date": "2026-08-03", "close": 2.98, "volume": 92075.0}, {"date": "2026-08-04", "close": 2.98, "volume": 84821.0}, {"date": "2026-08-05", "close": 2.97, "volume": 214655.0}, {"date": "2026-08-06", "close": 3.1, "volume": 151838.0}, {"date": "2026-08-07", "close": 2.98, "volume": 32360.0}, {"date": "2026-08-10", "close": 2.94, "volume": 129931.0}, {"date": "2026-08-11", "close": 2.97, "volume": 24951.0}, {"date": "2026-08-12", "close": 2.95, "volume": 52077.0}, {"date": "2026-08-13", "close": 2.98, "volume": 29591.0}, {"date": "2026-08-14", "close": 2.94, "volume": 30624.0}, {"date": "2026-08-17", "close": 2.93, "volume": 95649.0}, {"date": "2026-08-18", "close": 2.95, "volume": 34320.0}, {"date": "2026-08-19", "close": 2.86, "volume": 93118.0}, {"date": "2026-08-20", "close": 2.88, "volume": 15094.0}, {"date": "2026-08-21", "close": 2.91, "volume": 37809.0}, {"date": "2026-08-24", "close": 2.89, "volume": 47210.0}, {"date": "2026-08-25", "close": 2.94, "volume": 23817.0}, {"date": "2026-08-26", "close": 2.94, "volume": 8221.0}, {"date": "2026-08-27", "close": 2.9, "volume": 45616.0}, {"date": "2026-08-28", "close": 2.87, "volume": 28341.0}, {"date": "2026-08-31", "close": 3.04, "volume": 951268.0}, {"date": "2026-09-01", "close": 3.0, "volume": 97840.0}, {"date": "2026-09-02", "close": 2.98, "volume": 135658.0}, {"date": "2026-09-03", "close": 3.0, "volume": 69567.0}, {"date": "2026-09-04", "close": 2.98, "volume": 20494.0}, {"date": "2026-09-08", "close": 3.1, "volume": 84636.0}, {"date": "2026-09-09", "close": 2.93, "volume": 149055.0}, {"date": "2026-09-10", "close": 3.07, "volume": 96128.0}, {"date": "2026-09-11", "close": 3.1, "volume": 31377.0}, {"date": "2026-09-14", "close": 2.97, "volume": 106312.0}, {"date": "2026-09-15", "close": 3.0, "volume": 17461.0}, {"date": "2026-09-16", "close": 3.0, "volume": 26363.0}, {"date": "2026-09-17", "close": 3.06, "volume": 91202.0}, {"date": "2026-09-18", "close": 3.07, "volume": 70748.0}, {"date": "2026-09-21", "close": 3.08, "volume": 70282.0}, {"date": "2026-09-22", "close": 3.07, "volume": 15434.0}, {"date": "2026-09-23", "close": 3.03, "volume": 12204.0}, {"date": "2026-09-24", "close": 3.02, "volume": 53282.0}, {"date": "2026-09-25", "close": 3.0, "volume": 35840.0}, {"date": "2026-09-28", "close": 3.09, "volume": 80596.0}], "refreshing": true}