{"ticker": "ALI", "overview": {"name": "Argo Global Listed Infrastructure Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ALI", "has_prices": true, "as_of": "2026-09-07", "last": 2.56, "prev_close": 2.56, "change": 0.0, "change_pct": 0.0, "session_volume": 148601.0, "vwap_5": 2.5613307512684647, "vwap_20": 2.590889345816035, "vwap_60": 2.575546612996776, "vwap_250": 2.4663213788950915, "high_52w": 2.65, "low_52w": 2.32, "avg_volume_20": 80319.15, "sessions": 400, "market_cap": {"value": 461559890.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144551", "src": "ASX", "ticker": "ALI", "cik": "", "company": "Argo Global Listed Infrastructure Limited", "company_raw": "Argo Global Listed Infrastructure Limited", "who": "Change of Director's Interests - Fa Hele", "who_key": "Change of Director's Interests - FA Hele", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interests - FA Hele changes a holding in ALI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144551", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "AE Slattery", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GJ Simon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-24", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-02", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Martin AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-16", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-30", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Martin AM", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joycelyn Morton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrea Slattery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Beddow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Simon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ali", "needs_ocr": 0}], "directors": [{"name": "Joycelyn Morton", "first_seen": "2015-07-06", "last_seen": "2015-07-06", "status": "past", "notices": 1}, {"name": "Jason Beddow", "first_seen": "2015-07-06", "last_seen": "2015-07-06", "status": "past", "notices": 1}, {"name": "Gary Simon", "first_seen": "2015-07-06", "last_seen": "2015-07-06", "status": "past", "notices": 1}, {"name": "Andrea Slattery", "first_seen": "2015-07-06", "last_seen": "2015-07-06", "status": "past", "notices": 1}, {"name": "J Beddow", "first_seen": "2015-11-30", "last_seen": "2015-11-30", "status": "past", "notices": 1}, {"name": "Ian Martin AM", "first_seen": "2015-07-06", "last_seen": "2015-12-16", "status": "past", "notices": 2}, {"name": "GI Martin AM", "first_seen": "2018-07-02", "last_seen": "2018-07-02", "status": "past", "notices": 1}, {"name": "GJ Simon", "first_seen": "2019-09-24", "last_seen": "2019-09-24", "status": "past", "notices": 1}, {"name": "AE Slattery", "first_seen": "2022-07-05", "last_seen": "2022-07-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "Weekly NTA estimate - Fri 23.10.26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153606-2A1706316"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151197-2A1705347"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "AGM - Chairman & MD Addresses and presentation slides", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150991-2A1705252"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Weekly NTA estimate - Fri 16.10.26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150311-2A1704968"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Monthly NTA & Investment Update - 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147629-2A1703700"}], "performance": {"ticker": "ALI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-07-03", "close": 1.9196085, "volume": 925916.0}, {"date": "2015-07-06", "close": 1.9196085, "volume": 223137.0}, {"date": "2015-07-07", "close": 1.9196085, "volume": 215610.0}, {"date": "2015-07-08", "close": 1.924493, "volume": 248739.0}, {"date": "2015-07-09", "close": 1.9000705, "volume": 211006.0}, {"date": "2015-07-10", "close": 1.9196085, "volume": 127772.0}, {"date": "2015-07-13", "close": 1.924493, "volume": 88852.0}, {"date": "2015-07-14", "close": 1.914724, "volume": 88153.0}, {"date": "2015-07-15", "close": 1.9196085, "volume": 158159.0}, {"date": "2015-07-16", "close": 1.914724, "volume": 163671.0}, {"date": "2015-07-17", "close": 1.9196085, "volume": 83482.0}, {"date": "2015-07-20", "close": 1.924493, "volume": 145989.0}, {"date": "2015-07-21", "close": 1.9293775, "volume": 242461.0}, {"date": "2015-07-22", "close": 1.934262, "volume": 141551.0}, {"date": "2015-07-23", "close": 1.934262, "volume": 116662.0}, {"date": "2015-07-24", "close": 1.9391465, "volume": 88446.0}, {"date": "2015-07-27", "close": 1.944031, "volume": 165176.0}, {"date": "2015-07-28", "close": 1.9391465, "volume": 65183.0}, {"date": "2015-07-29", "close": 1.944031, "volume": 196171.0}, {"date": "2015-07-30", "close": 1.944031, "volume": 177683.0}, {"date": "2015-07-31", "close": 1.944031, "volume": 100149.0}, {"date": "2015-08-03", "close": 1.9538, "volume": 273645.0}, {"date": "2015-08-04", "close": 1.9538, "volume": 156902.0}, {"date": "2015-08-05", "close": 1.9538, "volume": 98689.0}, {"date": "2015-08-06", "close": 1.944031, "volume": 237758.0}, {"date": "2015-08-07", "close": 1.9489155, "volume": 115458.0}, {"date": "2015-08-10", "close": 1.963569, "volume": 114544.0}, {"date": "2015-08-11", "close": 1.9391465, "volume": 146349.0}, {"date": "2015-08-12", "close": 1.9538, "volume": 96135.0}, {"date": "2015-08-13", "close": 1.934262, "volume": 78417.0}, {"date": "2015-08-14", "close": 1.9538, "volume": 92456.0}, {"date": "2015-08-17", "close": 1.934262, "volume": 126904.0}, {"date": "2015-08-18", "close": 1.9489155, "volume": 45978.0}, {"date": "2015-08-19", "close": 1.9293775, "volume": 107237.0}, {"date": "2015-08-20", "close": 1.895186, "volume": 43030.0}, {"date": "2015-08-21", "close": 1.865879, "volume": 185192.0}, {"date": "2015-08-24", "close": 1.865879, "volume": 196002.0}, {"date": "2015-08-25", "close": 1.9000705, "volume": 149979.0}, {"date": "2015-08-26", "close": 1.934262, "volume": 136999.0}, {"date": "2015-08-27", "close": 1.8903015, "volume": 162629.0}, {"date": "2015-08-28", "close": 1.9293775, "volume": 170230.0}, {"date": "2015-08-31", "close": 1.895186, "volume": 70632.0}, {"date": "2015-09-01", "close": 1.924493, "volume": 67454.0}, {"date": "2015-09-02", "close": 1.9538, "volume": 148888.0}, {"date": "2015-09-03", "close": 1.973338, "volume": 185089.0}, {"date": "2015-09-04", "close": 1.924493, "volume": 73732.0}, {"date": "2015-09-07", "close": 1.934262, "volume": 87788.0}, {"date": "2015-09-08", "close": 1.934262, "volume": 56667.0}, {"date": "2015-09-09", "close": 1.9538, "volume": 208737.0}, {"date": "2015-09-10", "close": 1.9489155, "volume": 65180.0}, {"date": "2015-09-11", "close": 1.944031, "volume": 34114.0}, {"date": "2015-09-14", "close": 1.944031, "volume": 63897.0}, {"date": "2015-09-15", "close": 1.944031, "volume": 81298.0}, {"date": "2015-09-16", "close": 1.9391465, "volume": 97764.0}, {"date": "2015-09-17", "close": 1.9196085, "volume": 41690.0}, {"date": "2015-09-18", "close": 1.904955, "volume": 69262.0}, {"date": "2015-09-21", "close": 1.9293775, "volume": 72986.0}, {"date": "2015-09-22", "close": 1.914724, "volume": 29157.0}, {"date": "2015-09-23", "close": 1.914724, "volume": 33055.0}, {"date": "2015-09-24", "close": 1.904955, "volume": 32245.0}, {"date": "2015-09-25", "close": 1.924493, "volume": 43591.0}, {"date": "2015-09-28", "close": 1.914724, "volume": 73006.0}, {"date": "2015-09-29", "close": 1.895186, "volume": 175042.0}, {"date": "2015-09-30", "close": 1.924493, "volume": 29728.0}, {"date": "2015-10-01", "close": 1.924493, "volume": 106814.0}, {"date": "2015-10-02", "close": 1.914724, "volume": 30402.0}, {"date": "2015-10-05", "close": 1.924493, "volume": 17147.0}, {"date": "2015-10-06", "close": 1.885417, "volume": 63205.0}, {"date": "2015-10-07", "close": 1.904955, "volume": 55465.0}, {"date": "2015-10-08", "close": 1.895186, "volume": 32445.0}, {"date": "2015-10-09", "close": 1.904955, "volume": 69228.0}, {"date": "2015-10-12", "close": 1.904955, "volume": 79390.0}, {"date": "2015-10-13", "close": 1.895186, "volume": 18208.0}, {"date": "2015-10-14", "close": 1.914724, "volume": 29585.0}, {"date": "2015-10-15", "close": 1.9000705, "volume": 90068.0}, {"date": "2015-10-16", "close": 1.9000705, "volume": 5630.0}, {"date": "2015-10-19", "close": 1.895186, "volume": 100171.0}, {"date": "2015-10-20", "close": 1.895186, "volume": 125318.0}, {"date": "2015-10-21", "close": 1.904955, "volume": 43811.0}, {"date": "2015-10-22", "close": 1.9098395, "volume": 52340.0}, {"date": "2015-10-23", "close": 1.8414565, "volume": 947033.0}, {"date": "2015-10-26", "close": 1.895186, "volume": 133461.0}, {"date": "2015-10-27", "close": 1.924493, "volume": 115798.0}, {"date": "2015-10-28", "close": 1.904955, "volume": 53224.0}, {"date": "2015-10-29", "close": 1.914724, "volume": 75767.0}, {"date": "2015-10-30", "close": 1.9000705, "volume": 57271.0}, {"date": "2015-11-02", "close": 1.895186, "volume": 72550.0}, {"date": "2015-11-03", "close": 1.9196085, "volume": 75029.0}, {"date": "2015-11-04", "close": 1.895186, "volume": 9231.0}, {"date": "2015-11-05", "close": 1.895186, "volume": 47174.0}, {"date": "2015-11-06", "close": 1.8903015, "volume": 30381.0}, {"date": "2015-11-09", "close": 1.875648, "volume": 118909.0}, {"date": "2015-11-10", "close": 1.875648, "volume": 10236.0}, {"date": "2015-11-11", "close": 1.885417, "volume": 39577.0}, {"date": "2015-11-12", "close": 1.895186, "volume": 88077.0}, {"date": "2015-11-13", "close": 1.8903015, "volume": 147660.0}, {"date": "2015-11-16", "close": 1.8707635, "volume": 97689.0}, {"date": "2015-11-17", "close": 1.8609945, "volume": 95150.0}, {"date": "2015-11-18", "close": 1.8414565, "volume": 103628.0}, {"date": "2015-11-19", "close": 1.85611, "volume": 54525.0}, {"date": "2015-11-20", "close": 1.826803, "volume": 199696.0}, {"date": "2015-11-23", "close": 1.8219185, "volume": 128668.0}, {"date": "2015-11-24", "close": 1.7828425, "volume": 216603.0}, {"date": "2015-11-25", "close": 1.7633045, "volume": 362109.0}, {"date": "2015-11-26", "close": 1.748651, "volume": 128844.0}, {"date": "2015-11-27", "close": 1.7339975, "volume": 151163.0}, {"date": "2015-11-30", "close": 1.690037, "volume": 179233.0}, {"date": "2015-12-01", "close": 1.75842, "volume": 209093.0}, {"date": "2015-12-02", "close": 1.7535355, "volume": 115167.0}, {"date": "2015-12-03", "close": 1.748651, "volume": 48538.0}, {"date": "2015-12-04", "close": 1.709575, "volume": 173764.0}, {"date": "2015-12-07", "close": 1.738882, "volume": 348170.0}, {"date": "2015-12-08", "close": 1.699806, "volume": 129457.0}, {"date": "2015-12-09", "close": 1.699806, "volume": 191327.0}, {"date": "2015-12-10", "close": 1.66073, "volume": 164316.0}, {"date": "2015-12-11", "close": 1.66073, "volume": 159335.0}, {"date": "2015-12-14", "close": 1.6656145, "volume": 270301.0}, {"date": "2015-12-15", "close": 1.631423, "volume": 212076.0}, {"date": "2015-12-16", "close": 1.66073, "volume": 122608.0}, {"date": "2015-12-17", "close": 1.641192, "volume": 152531.0}, {"date": "2015-12-18", "close": 1.6460765, "volume": 37036.0}, {"date": "2015-12-21", "close": 1.6460765, "volume": 88520.0}, {"date": "2015-12-22", "close": 1.680268, "volume": 104023.0}, {"date": "2015-12-23", "close": 1.6363075, "volume": 109838.0}, {"date": "2015-12-24", "close": 1.729113, "volume": 38387.0}, {"date": "2015-12-29", "close": 1.66073, "volume": 18426.0}, {"date": "2015-12-30", "close": 1.729113, "volume": 72823.0}, {"date": "2015-12-31", "close": 1.709575, "volume": 20831.0}, {"date": "2016-01-04", "close": 1.6949215, "volume": 109213.0}, {"date": "2016-01-05", "close": 1.7339975, "volume": 70691.0}, {"date": "2016-01-06", "close": 1.66073, "volume": 207903.0}, {"date": "2016-01-07", "close": 1.670499, "volume": 106930.0}, {"date": "2016-01-08", "close": 1.641192, "volume": 95609.0}, {"date": "2016-01-11", "close": 1.592347, "volume": 366969.0}, {"date": "2016-01-12", "close": 1.602116, "volume": 85622.0}, {"date": "2016-01-13", "close": 1.641192, "volume": 159213.0}, {"date": "2016-01-14", "close": 1.641192, "volume": 213715.0}, {"date": "2016-01-15", "close": 1.631423, "volume": 15307.0}, {"date": "2016-01-18", "close": 1.631423, "volume": 95947.0}, {"date": "2016-01-19", "close": 1.631423, "volume": 72882.0}, {"date": "2016-01-20", "close": 1.5972315, "volume": 86028.0}, {"date": "2016-01-21", "close": 1.6167695, "volume": 157791.0}, {"date": "2016-01-22", "close": 1.621654, "volume": 117305.0}, {"date": "2016-01-25", "close": 1.680268, "volume": 82007.0}, {"date": "2016-01-27", "close": 1.690037, "volume": 21886.0}, {"date": "2016-01-28", "close": 1.7242285, "volume": 68658.0}, {"date": "2016-01-29", "close": 1.6753835, "volume": 36834.0}, {"date": "2016-02-01", "close": 1.699806, "volume": 169413.0}, {"date": "2016-02-02", "close": 1.719344, "volume": 19391.0}, {"date": "2016-02-03", "close": 1.6949215, "volume": 37358.0}, {"date": "2016-02-04", "close": 1.6949215, "volume": 76200.0}, {"date": "2016-02-05", "close": 1.680268, "volume": 33606.0}, {"date": "2016-02-08", "close": 1.748651, "volume": 36603.0}, {"date": "2016-02-09", "close": 1.7339975, "volume": 37702.0}, {"date": "2016-02-10", "close": 1.6949215, "volume": 115088.0}, {"date": "2016-02-11", "close": 1.719344, "volume": 123386.0}, {"date": "2016-02-12", "close": 1.680268, "volume": 60395.0}, {"date": "2016-02-15", "close": 1.670499, "volume": 120161.0}, {"date": "2016-02-16", "close": 1.670499, "volume": 38387.0}, {"date": "2016-02-17", "close": 1.719344, "volume": 40565.0}, {"date": "2016-02-18", "close": 1.6851525, "volume": 59847.0}, {"date": "2016-02-19", "close": 1.6851525, "volume": 61296.0}, {"date": "2016-02-22", "close": 1.6851525, "volume": 216872.0}, {"date": "2016-02-23", "close": 1.6851525, "volume": 145558.0}, {"date": "2016-02-24", "close": 1.709575, "volume": 93825.0}, {"date": "2016-02-25", "close": 1.709575, "volume": 57186.0}, {"date": "2016-02-26", "close": 1.729113, "volume": 91881.0}, {"date": "2016-02-29", "close": 1.690037, "volume": 44732.0}, {"date": "2016-03-01", "close": 1.709575, "volume": 149771.0}, {"date": "2016-03-02", "close": 1.768189, "volume": 82320.0}, {"date": "2016-03-03", "close": 1.7535355, "volume": 45040.0}, {"date": "2016-03-04", "close": 1.777958, "volume": 122008.0}, {"date": "2016-03-07", "close": 1.777958, "volume": 102324.0}, {"date": "2016-03-08", "close": 1.777958, "volume": 51979.0}, {"date": "2016-03-09", "close": 1.7535355, "volume": 22639.0}, {"date": "2016-03-10", "close": 1.719344, "volume": 158576.0}, {"date": "2016-03-11", "close": 1.729113, "volume": 28198.0}, {"date": "2016-03-14", "close": 1.777958, "volume": 46122.0}, {"date": "2016-03-15", "close": 1.729113, "volume": 131784.0}, {"date": "2016-03-16", "close": 1.787727, "volume": 208242.0}, {"date": "2016-03-17", "close": 1.719344, "volume": 239237.0}, {"date": "2016-03-18", "close": 1.719344, "volume": 36851.0}, {"date": "2016-03-21", "close": 1.719344, "volume": 62420.0}, {"date": "2016-03-22", "close": 1.699806, "volume": 153532.0}, {"date": "2016-03-23", "close": 1.699806, "volume": 211047.0}, {"date": "2016-03-24", "close": 1.719344, "volume": 66743.0}, {"date": "2016-03-29", "close": 1.719344, "volume": 29777.0}, {"date": "2016-03-30", "close": 1.777958, "volume": 54202.0}, {"date": "2016-03-31", "close": 1.75842, "volume": 61071.0}, {"date": "2016-04-01", "close": 1.709575, "volume": 53373.0}, {"date": "2016-04-04", "close": 1.7535355, "volume": 25161.0}, {"date": "2016-04-05", "close": 1.7144595, "volume": 95114.0}, {"date": "2016-04-06", "close": 1.699806, "volume": 83939.0}, {"date": "2016-04-07", "close": 1.699806, "volume": 58547.0}, {"date": "2016-04-08", "close": 1.699806, "volume": 64930.0}, {"date": "2016-04-11", "close": 1.75842, "volume": 75031.0}, {"date": "2016-04-12", "close": 1.738882, "volume": 50429.0}, {"date": "2016-04-13", "close": 1.75842, "volume": 43900.0}, {"date": "2016-04-14", "close": 1.7437665, "volume": 36636.0}, {"date": "2016-04-15", "close": 1.7730735, "volume": 94992.0}, {"date": "2016-04-18", "close": 1.75842, "volume": 20289.0}, {"date": "2016-04-19", "close": 1.748651, "volume": 43262.0}, {"date": "2016-04-20", "close": 1.729113, "volume": 70177.0}, {"date": "2016-04-21", "close": 1.729113, "volume": 64029.0}, {"date": "2016-04-22", "close": 1.768189, "volume": 64192.0}, {"date": "2016-04-26", "close": 1.768189, "volume": 32808.0}, {"date": "2016-04-27", "close": 1.768189, "volume": 43541.0}, {"date": "2016-04-28", "close": 1.797496, "volume": 47187.0}, {"date": "2016-04-29", "close": 1.768189, "volume": 68994.0}, {"date": "2016-05-02", "close": 1.768189, "volume": 33780.0}, {"date": "2016-05-03", "close": 1.75842, "volume": 78023.0}, {"date": "2016-05-04", "close": 1.807265, "volume": 202948.0}, {"date": "2016-05-05", "close": 1.75842, "volume": 28794.0}, {"date": "2016-05-06", "close": 1.768189, "volume": 32459.0}, {"date": "2016-05-09", "close": 1.777958, "volume": 31528.0}, {"date": "2016-05-10", "close": 1.7633045, "volume": 268126.0}, {"date": "2016-05-11", "close": 1.768189, "volume": 57094.0}, {"date": "2016-05-12", "close": 1.85611, "volume": 162799.0}, {"date": "2016-05-13", "close": 1.807265, "volume": 47549.0}, {"date": "2016-05-16", "close": 1.7828425, "volume": 81572.0}, {"date": "2016-05-17", "close": 1.797496, "volume": 114814.0}, {"date": "2016-05-18", "close": 1.787727, "volume": 103879.0}, {"date": "2016-05-19", "close": 1.807265, "volume": 155884.0}, {"date": "2016-05-20", "close": 1.836572, "volume": 88588.0}, {"date": "2016-05-23", "close": 1.865879, "volume": 112078.0}, {"date": "2016-05-24", "close": 1.836572, "volume": 39350.0}, {"date": "2016-05-25", "close": 1.8414565, "volume": 121966.0}, {"date": "2016-05-26", "close": 1.836572, "volume": 59562.0}, {"date": "2016-05-27", "close": 1.846341, "volume": 69097.0}, {"date": "2016-05-30", "close": 1.836572, "volume": 236279.0}, {"date": "2016-05-31", "close": 1.875648, "volume": 172513.0}, {"date": "2016-06-01", "close": 1.85611, "volume": 69608.0}, {"date": "2016-06-02", "close": 1.875648, "volume": 72073.0}, {"date": "2016-06-03", "close": 1.885417, "volume": 93926.0}, {"date": "2016-06-06", "close": 1.85611, "volume": 52362.0}, {"date": "2016-06-07", "close": 1.8512255, "volume": 98979.0}, {"date": "2016-06-08", "close": 1.846341, "volume": 64569.0}, {"date": "2016-06-09", "close": 1.836572, "volume": 96379.0}, {"date": "2016-06-10", "close": 1.826803, "volume": 68825.0}, {"date": "2016-06-14", "close": 1.807265, "volume": 64158.0}, {"date": "2016-06-15", "close": 1.826803, "volume": 72551.0}, {"date": "2016-06-16", "close": 1.826803, "volume": 107951.0}, {"date": "2016-06-17", "close": 1.836572, "volume": 89283.0}, {"date": "2016-06-20", "close": 1.807265, "volume": 63548.0}, {"date": "2016-06-21", "close": 1.807265, "volume": 137144.0}, {"date": "2016-06-22", "close": 1.817034, "volume": 101235.0}, {"date": "2016-06-23", "close": 1.807265, "volume": 108408.0}, {"date": "2016-06-24", "close": 1.8023805, "volume": 222472.0}, {"date": "2016-06-27", "close": 1.787727, "volume": 199034.0}, {"date": "2016-06-28", "close": 1.768189, "volume": 89569.0}, {"date": "2016-06-29", "close": 1.7926115, "volume": 220033.0}, {"date": "2016-06-30", "close": 1.7926115, "volume": 80778.0}, {"date": "2016-07-01", "close": 1.777958, "volume": 120938.0}, {"date": "2016-07-04", "close": 1.768189, "volume": 87876.0}, {"date": "2016-07-05", "close": 1.817034, "volume": 57903.0}, {"date": "2016-07-06", "close": 1.7926115, "volume": 84147.0}, {"date": "2016-07-07", "close": 1.7633045, "volume": 38058.0}, {"date": "2016-07-08", "close": 1.7828425, "volume": 29266.0}, {"date": "2016-07-11", "close": 1.7828425, "volume": 17976.0}, {"date": "2016-07-12", "close": 1.7730735, "volume": 31530.0}, {"date": "2016-07-13", "close": 1.846341, "volume": 125110.0}, {"date": "2016-07-14", "close": 1.8414565, "volume": 48855.0}, {"date": "2016-07-15", "close": 1.836572, "volume": 40647.0}, {"date": "2016-07-18", "close": 1.846341, "volume": 43797.0}, {"date": "2016-07-19", "close": 1.8219185, "volume": 51146.0}, {"date": "2016-07-20", "close": 1.85611, "volume": 154438.0}, {"date": "2016-07-21", "close": 1.826803, "volume": 118017.0}, {"date": "2016-07-22", "close": 1.846341, "volume": 101487.0}, {"date": "2016-07-25", "close": 1.836572, "volume": 56685.0}, {"date": "2016-07-26", "close": 1.846341, "volume": 69321.0}, {"date": "2016-07-27", "close": 1.8316875, "volume": 77552.0}, {"date": "2016-07-28", "close": 1.846341, "volume": 111280.0}, {"date": "2016-07-29", "close": 1.8512255, "volume": 61570.0}, {"date": "2016-08-01", "close": 1.836572, "volume": 73187.0}, {"date": "2016-08-02", "close": 1.836572, "volume": 124382.0}, {"date": "2016-08-03", "close": 1.8219185, "volume": 160722.0}, {"date": "2016-08-04", "close": 1.8414565, "volume": 114133.0}, {"date": "2016-08-05", "close": 1.8512255, "volume": 63623.0}, {"date": "2016-08-08", "close": 1.846341, "volume": 70112.0}, {"date": "2016-08-09", "close": 1.846341, "volume": 86868.0}, {"date": "2016-08-10", "close": 1.8414565, "volume": 156747.0}, {"date": "2016-08-11", "close": 1.836572, "volume": 56444.0}, {"date": "2016-08-12", "close": 1.8316875, "volume": 209987.0}, {"date": "2016-08-15", "close": 1.85611, "volume": 78903.0}, {"date": "2016-08-16", "close": 1.8414565, "volume": 54099.0}, {"date": "2016-08-17", "close": 1.8316875, "volume": 85869.0}, {"date": "2016-08-18", "close": 1.8316875, "volume": 47088.0}, {"date": "2016-08-19", "close": 1.8512255, "volume": 54623.0}, {"date": "2016-08-22", "close": 1.8316875, "volume": 181194.0}, {"date": "2016-08-23", "close": 1.826803, "volume": 44629.0}, {"date": "2016-08-24", "close": 1.8121495, "volume": 136217.0}, {"date": "2016-08-25", "close": 1.817034, "volume": 74243.0}, {"date": "2016-08-26", "close": 1.8414565, "volume": 38728.0}, {"date": "2016-08-29", "close": 1.817034, "volume": 16907.0}, {"date": "2016-08-30", "close": 1.836572, "volume": 63141.0}, {"date": "2016-08-31", "close": 1.826803, "volume": 47368.0}, {"date": "2016-09-01", "close": 1.826803, "volume": 209297.0}, {"date": "2016-09-02", "close": 1.826803, "volume": 71952.0}, {"date": "2016-09-05", "close": 1.817034, "volume": 74356.0}, {"date": "2016-09-06", "close": 1.826803, "volume": 57989.0}, {"date": "2016-09-07", "close": 1.807265, "volume": 158129.0}, {"date": "2016-09-08", "close": 1.787727, "volume": 78799.0}, {"date": "2016-09-09", "close": 1.807265, "volume": 43505.0}, {"date": "2016-09-12", "close": 1.768189, "volume": 70207.0}, {"date": "2016-09-13", "close": 1.7535355, "volume": 117866.0}, {"date": "2016-09-14", "close": 1.729113, "volume": 106698.0}, {"date": "2016-09-15", "close": 1.7144595, "volume": 68319.0}, {"date": "2016-09-16", "close": 1.738882, "volume": 44561.0}, {"date": "2016-09-19", "close": 1.7437665, "volume": 16244.0}, {"date": "2016-09-20", "close": 1.7339975, "volume": 54539.0}, {"date": "2016-09-21", "close": 1.670499, "volume": 351280.0}, {"date": "2016-09-22", "close": 1.690037, "volume": 50363.0}, {"date": "2016-09-23", "close": 1.729113, "volume": 41805.0}, {"date": "2016-09-26", "close": 1.699806, "volume": 94489.0}, {"date": "2016-09-27", "close": 1.7437665, "volume": 57465.0}, {"date": "2016-09-28", "close": 1.7339975, "volume": 97784.0}, {"date": "2016-09-29", "close": 1.729113, "volume": 81591.0}, {"date": "2016-09-30", "close": 1.7144595, "volume": 43596.0}, {"date": "2016-10-03", "close": 1.738882, "volume": 23509.0}, {"date": "2016-10-04", "close": 1.709575, "volume": 45066.0}, {"date": "2016-10-05", "close": 1.690037, "volume": 52274.0}, {"date": "2016-10-06", "close": 1.7339975, "volume": 37225.0}, {"date": "2016-10-07", "close": 1.670499, "volume": 160735.0}, {"date": "2016-10-10", "close": 1.690037, "volume": 58467.0}, {"date": "2016-10-11", "close": 1.670499, "volume": 67049.0}, {"date": "2016-10-12", "close": 1.66073, "volume": 51504.0}, {"date": "2016-10-13", "close": 1.670499, "volume": 17956.0}, {"date": "2016-10-14", "close": 1.6558455, "volume": 109907.0}, {"date": "2016-10-17", "close": 1.650961, "volume": 64694.0}, {"date": "2016-10-18", "close": 1.709575, "volume": 16772.0}, {"date": "2016-10-19", "close": 1.709575, "volume": 162948.0}, {"date": "2016-10-20", "close": 1.699806, "volume": 22660.0}, {"date": "2016-10-21", "close": 1.66073, "volume": 22008.0}, {"date": "2016-10-24", "close": 1.690037, "volume": 73862.0}, {"date": "2016-10-25", "close": 1.6656145, "volume": 98515.0}, {"date": "2016-10-26", "close": 1.670499, "volume": 24574.0}, {"date": "2016-10-27", "close": 1.6851525, "volume": 26046.0}, {"date": "2016-10-28", "close": 1.719344, "volume": 72347.0}, {"date": "2016-10-31", "close": 1.6949215, "volume": 74501.0}, {"date": "2016-11-01", "close": 1.729113, "volume": 30751.0}, {"date": "2016-11-02", "close": 1.670499, "volume": 100914.0}, {"date": "2016-11-03", "close": 1.709575, "volume": 13064.0}, {"date": "2016-11-04", "close": 1.6656145, "volume": 40946.0}, {"date": "2016-11-07", "close": 1.66073, "volume": 98608.0}, {"date": "2016-11-08", "close": 1.680268, "volume": 101853.0}, {"date": "2016-11-09", "close": 1.680268, "volume": 105864.0}, {"date": "2016-11-10", "close": 1.6558455, "volume": 228020.0}, {"date": "2016-11-11", "close": 1.6851525, "volume": 210093.0}, {"date": "2016-11-14", "close": 1.641192, "volume": 92896.0}, {"date": "2016-11-15", "close": 1.611885, "volume": 130393.0}, {"date": "2016-11-16", "close": 1.5972315, "volume": 161180.0}, {"date": "2016-11-17", "close": 1.592347, "volume": 86293.0}, {"date": "2016-11-18", "close": 1.6070005, "volume": 36175.0}, {"date": "2016-11-21", "close": 1.650961, "volume": 53128.0}, {"date": "2016-11-22", "close": 1.611885, "volume": 85611.0}, {"date": "2016-11-23", "close": 1.611885, "volume": 96153.0}, {"date": "2016-11-24", "close": 1.621654, "volume": 125283.0}, {"date": "2016-11-25", "close": 1.6558455, "volume": 125675.0}, {"date": "2016-11-28", "close": 1.670499, "volume": 118912.0}, {"date": "2016-11-29", "close": 1.650961, "volume": 87739.0}, {"date": "2016-11-30", "close": 1.6363075, "volume": 25876.0}, {"date": "2016-12-01", "close": 1.641192, "volume": 118209.0}, {"date": "2016-12-02", "close": 1.611885, "volume": 61699.0}, {"date": "2016-12-05", "close": 1.592347, "volume": 101326.0}, {"date": "2016-12-06", "close": 1.582578, "volume": 68231.0}, {"date": "2016-12-07", "close": 1.5874625, "volume": 73576.0}, {"date": "2016-12-08", "close": 1.592347, "volume": 69792.0}, {"date": "2016-12-09", "close": 1.5972315, "volume": 61316.0}, {"date": "2016-12-12", "close": 1.6167695, "volume": 56976.0}, {"date": "2016-12-13", "close": 1.611885, "volume": 59981.0}, {"date": "2016-12-14", "close": 1.631423, "volume": 129128.0}, {"date": "2016-12-15", "close": 1.631423, "volume": 41239.0}, {"date": "2016-12-16", "close": 1.631423, "volume": 44575.0}, {"date": "2016-12-19", "close": 1.6265385, "volume": 80082.0}, {"date": "2016-12-20", "close": 1.631423, "volume": 121489.0}, {"date": "2016-12-21", "close": 1.631423, "volume": 120197.0}, {"date": "2016-12-22", "close": 1.641192, "volume": 71138.0}, {"date": "2016-12-23", "close": 1.6265385, "volume": 27781.0}, {"date": "2016-12-28", "close": 1.6265385, "volume": 63071.0}, {"date": "2016-12-29", "close": 1.6363075, "volume": 33260.0}, {"date": "2016-12-30", "close": 1.6363075, "volume": 96752.0}, {"date": "2017-01-03", "close": 1.6265385, "volume": 49290.0}, {"date": "2017-01-04", "close": 1.631423, "volume": 95140.0}, {"date": "2017-01-05", "close": 1.650961, "volume": 107483.0}, {"date": "2017-01-06", "close": 1.6265385, "volume": 58479.0}, {"date": "2017-01-09", "close": 1.641192, "volume": 70376.0}, {"date": "2017-01-10", "close": 1.6265385, "volume": 85751.0}, {"date": "2017-01-11", "close": 1.621654, "volume": 217651.0}, {"date": "2017-01-12", "close": 1.6558455, "volume": 168664.0}, {"date": "2017-01-13", "close": 1.631423, "volume": 70703.0}, {"date": "2017-01-16", "close": 1.621654, "volume": 40150.0}, {"date": "2017-01-17", "close": 1.6558455, "volume": 129783.0}, {"date": "2017-01-18", "close": 1.631423, "volume": 53748.0}, {"date": "2017-01-19", "close": 1.650961, "volume": 101360.0}, {"date": "2017-01-20", "close": 1.6265385, "volume": 83212.0}, {"date": "2017-01-23", "close": 1.641192, "volume": 118784.0}, {"date": "2017-01-24", "close": 1.621654, "volume": 258150.0}, {"date": "2017-01-25", "close": 1.621654, "volume": 99742.0}, {"date": "2017-01-27", "close": 1.621654, "volume": 29890.0}, {"date": "2017-01-30", "close": 1.641192, "volume": 104419.0}, {"date": "2017-01-31", "close": 1.6265385, "volume": 11260.0}, {"date": "2017-02-01", "close": 1.621654, "volume": 43533.0}, {"date": "2017-02-02", "close": 1.6167695, "volume": 107311.0}, {"date": "2017-02-03", "close": 1.611885, "volume": 108248.0}, {"date": "2017-02-06", "close": 1.631423, "volume": 27904.0}, {"date": "2017-02-07", "close": 1.621654, "volume": 100588.0}, {"date": "2017-02-08", "close": 1.611885, "volume": 110049.0}, {"date": "2017-02-09", "close": 1.611885, "volume": 159040.0}, {"date": "2017-02-10", "close": 1.621654, "volume": 70537.0}, {"date": "2017-02-13", "close": 1.631423, "volume": 72347.0}, {"date": "2017-02-14", "close": 1.631423, "volume": 85396.0}, {"date": "2017-02-15", "close": 1.641192, "volume": 111820.0}, {"date": "2017-02-16", "close": 1.631423, "volume": 165142.0}, {"date": "2017-02-17", "close": 1.6265385, "volume": 164756.0}, {"date": "2017-02-20", "close": 1.6363075, "volume": 114621.0}, {"date": "2017-02-21", "close": 1.631423, "volume": 175726.0}, {"date": "2017-02-22", "close": 1.641192, "volume": 101699.0}, {"date": "2017-02-23", "close": 1.66073, "volume": 92283.0}, {"date": "2017-02-24", "close": 1.670499, "volume": 52974.0}, {"date": "2017-02-27", "close": 1.641192, "volume": 116091.0}, {"date": "2017-02-28", "close": 1.641192, "volume": 185699.0}, {"date": "2017-03-01", "close": 1.690037, "volume": 139146.0}, {"date": "2017-03-02", "close": 1.709575, "volume": 145593.0}, {"date": "2017-03-03", "close": 1.719344, "volume": 105186.0}, {"date": "2017-03-06", "close": 1.7046905, "volume": 130580.0}, {"date": "2017-03-07", "close": 1.680268, "volume": 104470.0}, {"date": "2017-03-08", "close": 1.6460765, "volume": 179508.0}, {"date": "2017-03-09", "close": 1.66073, "volume": 81380.0}, {"date": "2017-03-10", "close": 1.670499, "volume": 106613.0}, {"date": "2017-03-13", "close": 1.690037, "volume": 4649.0}, {"date": "2017-03-14", "close": 1.6460765, "volume": 103316.0}, {"date": "2017-03-15", "close": 1.66073, "volume": 93231.0}, {"date": "2017-03-16", "close": 1.641192, "volume": 121760.0}, {"date": "2017-03-17", "close": 1.6460765, "volume": 59559.0}, {"date": "2017-03-20", "close": 1.6460765, "volume": 156822.0}, {"date": "2017-03-21", "close": 1.670499, "volume": 105241.0}, {"date": "2017-03-22", "close": 1.650961, "volume": 28150.0}, {"date": "2017-03-23", "close": 1.670499, "volume": 100207.0}, {"date": "2017-03-24", "close": 1.690037, "volume": 249002.0}, {"date": "2017-03-27", "close": 1.690037, "volume": 80428.0}, {"date": "2017-03-28", "close": 1.699806, "volume": 181473.0}, {"date": "2017-03-29", "close": 1.7046905, "volume": 179729.0}, {"date": "2017-03-30", "close": 1.641192, "volume": 193960.0}, {"date": "2017-03-31", "close": 1.690037, "volume": 103785.0}, {"date": "2017-04-03", "close": 1.690037, "volume": 49630.0}, {"date": "2017-04-04", "close": 1.699806, "volume": 51479.0}, {"date": "2017-04-05", "close": 1.699806, "volume": 211267.0}, {"date": "2017-04-06", "close": 1.7046905, "volume": 107674.0}, {"date": "2017-04-07", "close": 1.709575, "volume": 88654.0}, {"date": "2017-04-10", "close": 1.7046905, "volume": 189738.0}, {"date": "2017-04-11", "close": 1.7046905, "volume": 89378.0}, {"date": "2017-04-12", "close": 1.7046905, "volume": 87367.0}, {"date": "2017-04-13", "close": 1.7046905, "volume": 81994.0}, {"date": "2017-04-18", "close": 1.6656145, "volume": 89862.0}, {"date": "2017-04-19", "close": 1.6949215, "volume": 43825.0}, {"date": "2017-04-20", "close": 1.709575, "volume": 60544.0}, {"date": "2017-04-21", "close": 1.719344, "volume": 109373.0}, {"date": "2017-04-24", "close": 1.738882, "volume": 75331.0}, {"date": "2017-04-26", "close": 1.729113, "volume": 119742.0}, {"date": "2017-04-27", "close": 1.748651, "volume": 149333.0}, {"date": "2017-04-28", "close": 1.7730735, "volume": 83338.0}, {"date": "2017-05-01", "close": 1.777958, "volume": 99690.0}, {"date": "2017-05-02", "close": 1.7730735, "volume": 166045.0}, {"date": "2017-05-03", "close": 1.748651, "volume": 159856.0}, {"date": "2017-05-04", "close": 1.748651, "volume": 85163.0}, {"date": "2017-05-05", "close": 1.787727, "volume": 90956.0}, {"date": "2017-05-08", "close": 1.797496, "volume": 48194.0}, {"date": "2017-05-09", "close": 1.797496, "volume": 150873.0}, {"date": "2017-05-10", "close": 1.797496, "volume": 108547.0}, {"date": "2017-05-11", "close": 1.777958, "volume": 82727.0}, {"date": "2017-05-12", "close": 1.787727, "volume": 36455.0}, {"date": "2017-05-15", "close": 1.777958, "volume": 57391.0}, {"date": "2017-05-16", "close": 1.797496, "volume": 55277.0}, {"date": "2017-05-17", "close": 1.7828425, "volume": 36319.0}, {"date": "2017-05-18", "close": 1.7633045, "volume": 139722.0}, {"date": "2017-05-19", "close": 1.777958, "volume": 92000.0}, {"date": "2017-05-22", "close": 1.797496, "volume": 159904.0}, {"date": "2017-05-23", "close": 1.807265, "volume": 71205.0}, {"date": "2017-05-24", "close": 1.7828425, "volume": 93423.0}, {"date": "2017-05-25", "close": 1.7828425, "volume": 250780.0}, {"date": "2017-05-26", "close": 1.797496, "volume": 173053.0}, {"date": "2017-05-29", "close": 1.787727, "volume": 82634.0}, {"date": "2017-05-30", "close": 1.787727, "volume": 119591.0}, {"date": "2017-05-31", "close": 1.8219185, "volume": 128949.0}, {"date": "2017-06-01", "close": 1.8023805, "volume": 145959.0}, {"date": "2017-06-02", "close": 1.807265, "volume": 115585.0}, {"date": "2017-06-05", "close": 1.826803, "volume": 84046.0}, {"date": "2017-06-06", "close": 1.807265, "volume": 93697.0}, {"date": "2017-06-07", "close": 1.797496, "volume": 144533.0}, {"date": "2017-06-08", "close": 1.787727, "volume": 134212.0}, {"date": "2017-06-09", "close": 1.8121495, "volume": 213133.0}, {"date": "2017-06-13", "close": 1.787727, "volume": 113306.0}, {"date": "2017-06-14", "close": 1.787727, "volume": 134179.0}, {"date": "2017-06-15", "close": 1.807265, "volume": 243395.0}, {"date": "2017-06-16", "close": 1.7926115, "volume": 62851.0}, {"date": "2017-06-19", "close": 1.7926115, "volume": 175375.0}, {"date": "2017-06-20", "close": 1.777958, "volume": 109731.0}, {"date": "2017-06-21", "close": 1.7926115, "volume": 143383.0}, {"date": "2017-06-22", "close": 1.787727, "volume": 121476.0}, {"date": "2017-06-23", "close": 1.787727, "volume": 117217.0}, {"date": "2017-06-26", "close": 1.797496, "volume": 108068.0}, {"date": "2017-06-27", "close": 1.787727, "volume": 48111.0}, {"date": "2017-06-28", "close": 1.7828425, "volume": 119566.0}, {"date": "2017-06-29", "close": 1.797496, "volume": 142495.0}, {"date": "2017-06-30", "close": 1.807265, "volume": 147842.0}, {"date": "2017-07-03", "close": 1.8316875, "volume": 58760.0}, {"date": "2017-07-04", "close": 1.7828425, "volume": 101746.0}, {"date": "2017-07-05", "close": 1.7828425, "volume": 96516.0}, {"date": "2017-07-06", "close": 1.7828425, "volume": 415386.0}, {"date": "2017-07-07", "close": 1.7828425, "volume": 176392.0}, {"date": "2017-07-10", "close": 1.797496, "volume": 19961.0}, {"date": "2017-07-11", "close": 1.797496, "volume": 63895.0}, {"date": "2017-07-12", "close": 1.797496, "volume": 17602.0}, {"date": "2017-07-13", "close": 1.7535355, "volume": 594281.0}, {"date": "2017-07-14", "close": 1.748651, "volume": 55414.0}, {"date": "2017-07-17", "close": 1.738882, "volume": 71743.0}, {"date": "2017-07-18", "close": 1.748651, "volume": 138196.0}, {"date": "2017-07-19", "close": 1.7242285, "volume": 96295.0}, {"date": "2017-07-20", "close": 1.7437665, "volume": 39642.0}, {"date": "2017-07-21", "close": 1.7437665, "volume": 82392.0}, {"date": "2017-07-24", "close": 1.7437665, "volume": 71392.0}, {"date": "2017-07-25", "close": 1.719344, "volume": 182292.0}, {"date": "2017-07-26", "close": 1.7144595, "volume": 201042.0}, {"date": "2017-07-27", "close": 1.699806, "volume": 152409.0}, {"date": "2017-07-28", "close": 1.7242285, "volume": 74887.0}, {"date": "2017-07-31", "close": 1.7242285, "volume": 61914.0}, {"date": "2017-08-01", "close": 1.748651, "volume": 122627.0}, {"date": "2017-08-02", "close": 1.7339975, "volume": 52066.0}, {"date": "2017-08-03", "close": 1.7437665, "volume": 102078.0}, {"date": "2017-08-04", "close": 1.748651, "volume": 74102.0}, {"date": "2017-08-07", "close": 1.7535355, "volume": 96492.0}, {"date": "2017-08-08", "close": 1.729113, "volume": 81822.0}, {"date": "2017-08-09", "close": 1.729113, "volume": 95465.0}, {"date": "2017-08-10", "close": 1.748651, "volume": 42746.0}, {"date": "2017-08-11", "close": 1.748651, "volume": 55243.0}, {"date": "2017-08-14", "close": 1.7144595, "volume": 218761.0}, {"date": "2017-08-15", "close": 1.719344, "volume": 81428.0}, {"date": "2017-08-16", "close": 1.738882, "volume": 149980.0}, {"date": "2017-08-17", "close": 1.7242285, "volume": 38351.0}, {"date": "2017-08-18", "close": 1.7144595, "volume": 106275.0}, {"date": "2017-08-21", "close": 1.709575, "volume": 59005.0}, {"date": "2017-08-22", "close": 1.7242285, "volume": 68908.0}, {"date": "2017-08-23", "close": 1.7242285, "volume": 68140.0}, {"date": "2017-08-24", "close": 1.7144595, "volume": 49768.0}, {"date": "2017-08-25", "close": 1.709575, "volume": 41971.0}, {"date": "2017-08-28", "close": 1.7242285, "volume": 93169.0}, {"date": "2017-08-29", "close": 1.729113, "volume": 61872.0}, {"date": "2017-08-30", "close": 1.7339975, "volume": 88132.0}, {"date": "2017-08-31", "close": 1.748651, "volume": 180644.0}, {"date": "2017-09-01", "close": 1.75842, "volume": 65832.0}, {"date": "2017-09-04", "close": 1.748651, "volume": 65739.0}, {"date": "2017-09-05", "close": 1.75842, "volume": 143205.0}, {"date": "2017-09-06", "close": 1.738882, "volume": 78433.0}, {"date": "2017-09-07", "close": 1.738882, "volume": 56612.0}, {"date": "2017-09-08", "close": 1.709575, "volume": 430040.0}, {"date": "2017-09-11", "close": 1.7144595, "volume": 151098.0}, {"date": "2017-09-12", "close": 1.699806, "volume": 95149.0}, {"date": "2017-09-13", "close": 1.709575, "volume": 291460.0}, {"date": "2017-09-14", "close": 1.699806, "volume": 112000.0}, {"date": "2017-09-15", "close": 1.690037, "volume": 91765.0}, {"date": "2017-09-18", "close": 1.680268, "volume": 90224.0}, {"date": "2017-09-19", "close": 1.6949215, "volume": 141267.0}, {"date": "2017-09-20", "close": 1.699806, "volume": 43020.0}, {"date": "2017-09-21", "close": 1.699806, "volume": 145347.0}, {"date": "2017-09-22", "close": 1.699806, "volume": 46438.0}, {"date": "2017-09-25", "close": 1.7046905, "volume": 162943.0}, {"date": "2017-09-26", "close": 1.699806, "volume": 101766.0}, {"date": "2017-09-27", "close": 1.699806, "volume": 77042.0}, {"date": "2017-09-28", "close": 1.690037, "volume": 211838.0}, {"date": "2017-09-29", "close": 1.699806, "volume": 76939.0}, {"date": "2017-10-02", "close": 1.7046905, "volume": 39160.0}, {"date": "2017-10-03", "close": 1.7046905, "volume": 68771.0}, {"date": "2017-10-04", "close": 1.7046905, "volume": 118112.0}, {"date": "2017-10-05", "close": 1.6949215, "volume": 174516.0}, {"date": "2017-10-06", "close": 1.7046905, "volume": 28360.0}, {"date": "2017-10-09", "close": 1.7144595, "volume": 34209.0}, {"date": "2017-10-10", "close": 1.7144595, "volume": 107518.0}, {"date": "2017-10-11", "close": 1.7144595, "volume": 208699.0}, {"date": "2017-10-12", "close": 1.729113, "volume": 128158.0}, {"date": "2017-10-13", "close": 1.709575, "volume": 140279.0}, {"date": "2017-10-16", "close": 1.729113, "volume": 116611.0}, {"date": "2017-10-17", "close": 1.738882, "volume": 184918.0}, {"date": "2017-10-18", "close": 1.7339975, "volume": 205586.0}, {"date": "2017-10-19", "close": 1.719344, "volume": 168778.0}, {"date": "2017-10-20", "close": 1.709575, "volume": 120242.0}, {"date": "2017-10-23", "close": 1.738882, "volume": 178380.0}, {"date": "2017-10-24", "close": 1.729113, "volume": 213649.0}, {"date": "2017-10-25", "close": 1.748651, "volume": 152665.0}, {"date": "2017-10-26", "close": 1.7535355, "volume": 114043.0}, {"date": "2017-10-27", "close": 1.738882, "volume": 116784.0}, {"date": "2017-10-30", "close": 1.7437665, "volume": 108665.0}, {"date": "2017-10-31", "close": 1.75842, "volume": 93050.0}, {"date": "2017-11-01", "close": 1.748651, "volume": 75978.0}, {"date": "2017-11-02", "close": 1.7730735, "volume": 59670.0}, {"date": "2017-11-03", "close": 1.7730735, "volume": 124170.0}, {"date": "2017-11-06", "close": 1.768189, "volume": 109097.0}, {"date": "2017-11-07", "close": 1.777958, "volume": 59234.0}, {"date": "2017-11-08", "close": 1.787727, "volume": 58567.0}, {"date": "2017-11-09", "close": 1.7926115, "volume": 34949.0}, {"date": "2017-11-10", "close": 1.777958, "volume": 29276.0}, {"date": "2017-11-13", "close": 1.797496, "volume": 79128.0}, {"date": "2017-11-14", "close": 1.797496, "volume": 49647.0}, {"date": "2017-11-15", "close": 1.777958, "volume": 162585.0}, {"date": "2017-11-16", "close": 1.7828425, "volume": 45799.0}, {"date": "2017-11-17", "close": 1.7926115, "volume": 125178.0}, {"date": "2017-11-20", "close": 1.7926115, "volume": 73889.0}, {"date": "2017-11-21", "close": 1.797496, "volume": 105461.0}, {"date": "2017-11-22", "close": 1.797496, "volume": 156745.0}, {"date": "2017-11-23", "close": 1.797496, "volume": 58455.0}, {"date": "2017-11-24", "close": 1.826803, "volume": 286225.0}, {"date": "2017-11-27", "close": 1.826803, "volume": 56072.0}, {"date": "2017-11-28", "close": 1.826803, "volume": 111286.0}, {"date": "2017-11-29", "close": 1.8707635, "volume": 136718.0}, {"date": "2017-11-30", "close": 1.865879, "volume": 111467.0}, {"date": "2017-12-01", "close": 1.85611, "volume": 154309.0}, {"date": "2017-12-04", "close": 1.85611, "volume": 64875.0}, {"date": "2017-12-05", "close": 1.8609945, "volume": 89698.0}, {"date": "2017-12-06", "close": 1.865879, "volume": 80013.0}, {"date": "2017-12-07", "close": 1.8707635, "volume": 64417.0}, {"date": "2017-12-08", "close": 1.865879, "volume": 88304.0}, {"date": "2017-12-11", "close": 1.85611, "volume": 53822.0}, {"date": "2017-12-12", "close": 1.8609945, "volume": 69727.0}, {"date": "2017-12-13", "close": 1.85611, "volume": 254423.0}, {"date": "2017-12-14", "close": 1.8609945, "volume": 151397.0}, {"date": "2017-12-15", "close": 1.885417, "volume": 128592.0}, {"date": "2017-12-18", "close": 1.8903015, "volume": 55707.0}, {"date": "2017-12-19", "close": 1.8903015, "volume": 144413.0}, {"date": "2017-12-20", "close": 1.875648, "volume": 65279.0}, {"date": "2017-12-21", "close": 1.8609945, "volume": 100906.0}, {"date": "2017-12-22", "close": 1.8609945, "volume": 65794.0}, {"date": "2017-12-27", "close": 1.85611, "volume": 13197.0}, {"date": "2017-12-28", "close": 1.8707635, "volume": 157373.0}, {"date": "2017-12-29", "close": 1.8512255, "volume": 69782.0}, {"date": "2018-01-02", "close": 1.846341, "volume": 30109.0}, {"date": "2018-01-03", "close": 1.846341, "volume": 32015.0}, {"date": "2018-01-04", "close": 1.846341, "volume": 52991.0}, {"date": "2018-01-05", "close": 1.846341, "volume": 54122.0}, {"date": "2018-01-08", "close": 1.826803, "volume": 96092.0}, {"date": "2018-01-09", "close": 1.846341, "volume": 66721.0}, {"date": "2018-01-10", "close": 1.807265, "volume": 127525.0}, {"date": "2018-01-11", "close": 1.807265, "volume": 157412.0}, {"date": "2018-01-12", "close": 1.777958, "volume": 52477.0}, {"date": "2018-01-15", "close": 1.787727, "volume": 55953.0}, {"date": "2018-01-16", "close": 1.7633045, "volume": 123499.0}, {"date": "2018-01-17", "close": 1.768189, "volume": 87782.0}, {"date": "2018-01-18", "close": 1.7633045, "volume": 144250.0}, {"date": "2018-01-19", "close": 1.75842, "volume": 150482.0}, {"date": "2018-01-22", "close": 1.7437665, "volume": 125016.0}, {"date": "2018-01-23", "close": 1.729113, "volume": 128216.0}, {"date": "2018-01-24", "close": 1.7339975, "volume": 192512.0}, {"date": "2018-01-25", "close": 1.729113, "volume": 105672.0}, {"date": "2018-01-29", "close": 1.738882, "volume": 65711.0}, {"date": "2018-01-30", "close": 1.709575, "volume": 87969.0}, {"date": "2018-01-31", "close": 1.7144595, "volume": 68307.0}, {"date": "2018-02-01", "close": 1.7144595, "volume": 42845.0}, {"date": "2018-02-02", "close": 1.719344, "volume": 149680.0}, {"date": "2018-02-05", "close": 1.680268, "volume": 106254.0}, {"date": "2018-02-06", "close": 1.6460765, "volume": 174164.0}, {"date": "2018-02-07", "close": 1.709575, "volume": 138871.0}, {"date": "2018-02-08", "close": 1.6949215, "volume": 66241.0}, {"date": "2018-02-09", "close": 1.641192, "volume": 208524.0}, {"date": "2018-02-12", "close": 1.650961, "volume": 79951.0}, {"date": "2018-02-13", "close": 1.6558455, "volume": 150597.0}, {"date": "2018-02-14", "close": 1.66073, "volume": 46970.0}, {"date": "2018-02-15", "close": 1.670499, "volume": 86960.0}, {"date": "2018-02-16", "close": 1.66073, "volume": 74845.0}, {"date": "2018-02-19", "close": 1.680268, "volume": 46875.0}, {"date": "2018-02-20", "close": 1.670499, "volume": 63207.0}, {"date": "2018-02-21", "close": 1.680268, "volume": 119347.0}, {"date": "2018-02-22", "close": 1.66073, "volume": 45226.0}, {"date": "2018-02-23", "close": 1.6656145, "volume": 108324.0}, {"date": "2018-02-26", "close": 1.699806, "volume": 210377.0}, {"date": "2018-02-27", "close": 1.709575, "volume": 68366.0}, {"date": "2018-02-28", "close": 1.719344, "volume": 77539.0}, {"date": "2018-03-01", "close": 1.6656145, "volume": 85702.0}, {"date": "2018-03-02", "close": 1.6460765, "volume": 70239.0}, {"date": "2018-03-05", "close": 1.650961, "volume": 62924.0}, {"date": "2018-03-06", "close": 1.66073, "volume": 111197.0}, {"date": "2018-03-07", "close": 1.650961, "volume": 43812.0}, {"date": "2018-03-08", "close": 1.6558455, "volume": 272009.0}, {"date": "2018-03-09", "close": 1.670499, "volume": 43505.0}, {"date": "2018-03-12", "close": 1.6558455, "volume": 85805.0}, {"date": "2018-03-13", "close": 1.6753835, "volume": 159235.0}, {"date": "2018-03-14", "close": 1.690037, "volume": 23144.0}, {"date": "2018-03-15", "close": 1.6753835, "volume": 123664.0}, {"date": "2018-03-16", "close": 1.690037, "volume": 183160.0}, {"date": "2018-03-19", "close": 1.690037, "volume": 236874.0}, {"date": "2018-03-20", "close": 1.670499, "volume": 120751.0}, {"date": "2018-03-21", "close": 1.670499, "volume": 61909.0}, {"date": "2018-03-22", "close": 1.670499, "volume": 84451.0}, {"date": "2018-03-23", "close": 1.670499, "volume": 195915.0}, {"date": "2018-03-26", "close": 1.641192, "volume": 78380.0}, {"date": "2018-03-27", "close": 1.650961, "volume": 143484.0}, {"date": "2018-03-28", "close": 1.6460765, "volume": 82177.0}, {"date": "2018-03-29", "close": 1.641192, "volume": 284448.0}, {"date": "2018-04-03", "close": 1.6070005, "volume": 135534.0}, {"date": "2018-04-04", "close": 1.5972315, "volume": 144535.0}, {"date": "2018-04-05", "close": 1.631423, "volume": 131330.0}, {"date": "2018-04-06", "close": 1.6265385, "volume": 49686.0}, {"date": "2018-04-09", "close": 1.621654, "volume": 62164.0}, {"date": "2018-04-10", "close": 1.641192, "volume": 67663.0}, {"date": "2018-04-11", "close": 1.650961, "volume": 136375.0}, {"date": "2018-04-12", "close": 1.66073, "volume": 79423.0}, {"date": "2018-04-13", "close": 1.631423, "volume": 105069.0}, {"date": "2018-04-16", "close": 1.66073, "volume": 87073.0}, {"date": "2018-04-17", "close": 1.66073, "volume": 132816.0}, {"date": "2018-04-18", "close": 1.670499, "volume": 70559.0}, {"date": "2018-04-19", "close": 1.670499, "volume": 92236.0}, {"date": "2018-04-20", "close": 1.690037, "volume": 100166.0}, {"date": "2018-04-23", "close": 1.699806, "volume": 113606.0}, {"date": "2018-04-24", "close": 1.719344, "volume": 127082.0}, {"date": "2018-04-26", "close": 1.709575, "volume": 117591.0}, {"date": "2018-04-27", "close": 1.7144595, "volume": 62772.0}, {"date": "2018-04-30", "close": 1.729113, "volume": 52823.0}, {"date": "2018-05-01", "close": 1.6949215, "volume": 178097.0}, {"date": "2018-05-02", "close": 1.690037, "volume": 117264.0}, {"date": "2018-05-03", "close": 1.6753835, "volume": 335061.0}, {"date": "2018-05-04", "close": 1.670499, "volume": 188022.0}, {"date": "2018-05-07", "close": 1.680268, "volume": 104476.0}, {"date": "2018-05-08", "close": 1.680268, "volume": 168130.0}, {"date": "2018-05-09", "close": 1.690037, "volume": 213295.0}, {"date": "2018-05-10", "close": 1.690037, "volume": 256281.0}, {"date": "2018-05-11", "close": 1.699806, "volume": 92438.0}, {"date": "2018-05-14", "close": 1.690037, "volume": 174660.0}, {"date": "2018-05-15", "close": 1.709575, "volume": 97593.0}, {"date": "2018-05-16", "close": 1.709575, "volume": 88444.0}, {"date": "2018-05-17", "close": 1.7046905, "volume": 112126.0}, {"date": "2018-05-18", "close": 1.690037, "volume": 142000.0}, {"date": "2018-05-21", "close": 1.699806, "volume": 137556.0}, {"date": "2018-05-22", "close": 1.709575, "volume": 93364.0}, {"date": "2018-05-23", "close": 1.699806, "volume": 77482.0}, {"date": "2018-05-24", "close": 1.709575, "volume": 53955.0}, {"date": "2018-05-25", "close": 1.709575, "volume": 112337.0}, {"date": "2018-05-28", "close": 1.719344, "volume": 56834.0}, {"date": "2018-05-29", "close": 1.729113, "volume": 285991.0}, {"date": "2018-05-30", "close": 1.729113, "volume": 156598.0}, {"date": "2018-05-31", "close": 1.729113, "volume": 117709.0}, {"date": "2018-06-01", "close": 1.7242285, "volume": 117154.0}, {"date": "2018-06-04", "close": 1.729113, "volume": 102149.0}, {"date": "2018-06-05", "close": 1.7144595, "volume": 128094.0}, {"date": "2018-06-06", "close": 1.709575, "volume": 187876.0}, {"date": "2018-06-07", "close": 1.729113, "volume": 226684.0}, {"date": "2018-06-08", "close": 1.7242285, "volume": 161183.0}, {"date": "2018-06-12", "close": 1.719344, "volume": 65521.0}, {"date": "2018-06-13", "close": 1.7242285, "volume": 108301.0}, {"date": "2018-06-14", "close": 1.719344, "volume": 97176.0}, {"date": "2018-06-15", "close": 1.719344, "volume": 105875.0}, {"date": "2018-06-18", "close": 1.7144595, "volume": 119300.0}, {"date": "2018-06-19", "close": 1.7242285, "volume": 220495.0}, {"date": "2018-06-20", "close": 1.7339975, "volume": 310463.0}, {"date": "2018-06-21", "close": 1.738882, "volume": 361078.0}, {"date": "2018-06-22", "close": 1.729113, "volume": 147255.0}, {"date": "2018-06-25", "close": 1.719344, "volume": 288273.0}, {"date": "2018-06-26", "close": 1.729113, "volume": 111628.0}, {"date": "2018-06-27", "close": 1.7535355, "volume": 151735.0}, {"date": "2018-06-28", "close": 1.7437665, "volume": 132905.0}, {"date": "2018-06-29", "close": 1.75842, "volume": 105093.0}, {"date": "2018-07-02", "close": 1.7730735, "volume": 114580.0}, {"date": "2018-07-03", "close": 1.777958, "volume": 243018.0}, {"date": "2018-07-04", "close": 1.797496, "volume": 51670.0}, {"date": "2018-07-05", "close": 1.807265, "volume": 45595.0}, {"date": "2018-07-06", "close": 1.807265, "volume": 73672.0}, {"date": "2018-07-09", "close": 1.797496, "volume": 43843.0}, {"date": "2018-07-10", "close": 1.797496, "volume": 67007.0}, {"date": "2018-07-11", "close": 1.7926115, "volume": 52278.0}, {"date": "2018-07-12", "close": 1.8023805, "volume": 102323.0}, {"date": "2018-07-13", "close": 1.8121495, "volume": 110944.0}, {"date": "2018-07-16", "close": 1.817034, "volume": 8426.0}, {"date": "2018-07-17", "close": 1.8609945, "volume": 155049.0}, {"date": "2018-07-18", "close": 1.836572, "volume": 102867.0}, {"date": "2018-07-19", "close": 1.807265, "volume": 176411.0}, {"date": "2018-07-20", "close": 1.836572, "volume": 75209.0}, {"date": "2018-07-23", "close": 1.817034, "volume": 77164.0}, {"date": "2018-07-24", "close": 1.8219185, "volume": 50838.0}, {"date": "2018-07-25", "close": 1.8121495, "volume": 41924.0}, {"date": "2018-07-26", "close": 1.807265, "volume": 58235.0}, {"date": "2018-07-27", "close": 1.8121495, "volume": 215770.0}, {"date": "2018-07-30", "close": 1.8121495, "volume": 30131.0}, {"date": "2018-07-31", "close": 1.826803, "volume": 82920.0}, {"date": "2018-08-01", "close": 1.826803, "volume": 161174.0}, {"date": "2018-08-02", "close": 1.826803, "volume": 66655.0}, {"date": "2018-08-03", "close": 1.826803, "volume": 34984.0}, {"date": "2018-08-06", "close": 1.836572, "volume": 75983.0}, {"date": "2018-08-07", "close": 1.8512255, "volume": 120864.0}, {"date": "2018-08-08", "close": 1.836572, "volume": 25028.0}, {"date": "2018-08-09", "close": 1.8512255, "volume": 33920.0}, {"date": "2018-08-10", "close": 1.85611, "volume": 184391.0}, {"date": "2018-08-13", "close": 1.836572, "volume": 84709.0}, {"date": "2018-08-14", "close": 1.846341, "volume": 34511.0}, {"date": "2018-08-15", "close": 1.836572, "volume": 120815.0}, {"date": "2018-08-16", "close": 1.85611, "volume": 29724.0}, {"date": "2018-08-17", "close": 1.846341, "volume": 70480.0}, {"date": "2018-08-20", "close": 1.846341, "volume": 102889.0}, {"date": "2018-08-21", "close": 1.846341, "volume": 48583.0}, {"date": "2018-08-22", "close": 1.8609945, "volume": 76543.0}, {"date": "2018-08-23", "close": 1.846341, "volume": 40026.0}, {"date": "2018-08-24", "close": 1.846341, "volume": 78384.0}, {"date": "2018-08-27", "close": 1.865879, "volume": 211204.0}, {"date": "2018-08-28", "close": 1.875648, "volume": 29810.0}, {"date": "2018-08-29", "close": 1.865879, "volume": 32424.0}, {"date": "2018-08-30", "close": 1.875648, "volume": 117004.0}, {"date": "2018-08-31", "close": 1.8707635, "volume": 127285.0}, {"date": "2018-09-03", "close": 1.895186, "volume": 74854.0}, {"date": "2018-09-04", "close": 1.875648, "volume": 63942.0}, {"date": "2018-09-05", "close": 1.8707635, "volume": 198066.0}, {"date": "2018-09-06", "close": 1.885417, "volume": 54745.0}, {"date": "2018-09-07", "close": 1.865879, "volume": 102522.0}, {"date": "2018-09-10", "close": 1.8707635, "volume": 43324.0}, {"date": "2018-09-11", "close": 1.8512255, "volume": 50025.0}, {"date": "2018-09-12", "close": 1.865879, "volume": 26198.0}, {"date": "2018-09-13", "close": 1.875648, "volume": 86239.0}, {"date": "2018-09-14", "close": 1.875648, "volume": 40114.0}, {"date": "2018-09-17", "close": 1.875648, "volume": 39423.0}, {"date": "2018-09-18", "close": 1.8805325, "volume": 115687.0}, {"date": "2018-09-19", "close": 1.904955, "volume": 98447.0}, {"date": "2018-09-20", "close": 1.914724, "volume": 166799.0}, {"date": "2018-09-21", "close": 1.924493, "volume": 161717.0}, {"date": "2018-09-24", "close": 1.9293775, "volume": 66844.0}, {"date": "2018-09-25", "close": 1.9196085, "volume": 86204.0}, {"date": "2018-09-26", "close": 1.914724, "volume": 221028.0}, {"date": "2018-09-27", "close": 1.9000705, "volume": 145180.0}, {"date": "2018-09-28", "close": 1.8805325, "volume": 16352.0}, {"date": "2018-10-01", "close": 1.8805325, "volume": 27441.0}, {"date": "2018-10-02", "close": 1.85611, "volume": 60770.0}, {"date": "2018-10-03", "close": 1.846341, "volume": 104024.0}, {"date": "2018-10-04", "close": 1.875648, "volume": 58406.0}, {"date": "2018-10-05", "close": 1.8512255, "volume": 10027.0}, {"date": "2018-10-08", "close": 1.8512255, "volume": 226266.0}, {"date": "2018-10-09", "close": 1.85611, "volume": 180329.0}, {"date": "2018-10-10", "close": 1.865879, "volume": 69920.0}, {"date": "2018-10-11", "close": 1.8316875, "volume": 168902.0}, {"date": "2018-10-12", "close": 1.807265, "volume": 127454.0}, {"date": "2018-10-15", "close": 1.8121495, "volume": 76137.0}, {"date": "2018-10-16", "close": 1.817034, "volume": 95599.0}, {"date": "2018-10-17", "close": 1.836572, "volume": 90590.0}, {"date": "2018-10-18", "close": 1.85611, "volume": 201321.0}, {"date": "2018-10-19", "close": 1.846341, "volume": 96856.0}, {"date": "2018-10-22", "close": 1.846341, "volume": 60623.0}, {"date": "2018-10-23", "close": 1.8512255, "volume": 133865.0}, {"date": "2018-10-24", "close": 1.865879, "volume": 125322.0}, {"date": "2018-10-25", "close": 1.8414565, "volume": 122788.0}, {"date": "2018-10-26", "close": 1.846341, "volume": 94046.0}, {"date": "2018-10-29", "close": 1.846341, "volume": 121885.0}, {"date": "2018-10-30", "close": 1.8609945, "volume": 43251.0}, {"date": "2018-10-31", "close": 1.8414565, "volume": 33752.0}, {"date": "2018-11-01", "close": 1.8609945, "volume": 15590.0}, {"date": "2018-11-02", "close": 1.8609945, "volume": 51774.0}, {"date": "2018-11-05", "close": 1.836572, "volume": 43580.0}, {"date": "2018-11-06", "close": 1.846341, "volume": 9168.0}, {"date": "2018-11-07", "close": 1.846341, "volume": 15887.0}, {"date": "2018-11-08", "close": 1.846341, "volume": 90081.0}, {"date": "2018-11-09", "close": 1.8414565, "volume": 119071.0}, {"date": "2018-11-12", "close": 1.8609945, "volume": 106986.0}, {"date": "2018-11-13", "close": 1.836572, "volume": 45877.0}, {"date": "2018-11-14", "close": 1.817034, "volume": 70653.0}, {"date": "2018-11-15", "close": 1.826803, "volume": 124712.0}, {"date": "2018-11-16", "close": 1.846341, "volume": 63246.0}, {"date": "2018-11-19", "close": 1.85611, "volume": 67575.0}, {"date": "2018-11-20", "close": 1.846341, "volume": 1088.0}, {"date": "2018-11-21", "close": 1.8316875, "volume": 53671.0}, {"date": "2018-11-22", "close": 1.8316875, "volume": 57183.0}, {"date": "2018-11-23", "close": 1.8316875, "volume": 5702.0}, {"date": "2018-11-26", "close": 1.8219185, "volume": 8496.0}, {"date": "2018-11-27", "close": 1.8219185, "volume": 54292.0}, {"date": "2018-11-28", "close": 1.8316875, "volume": 53113.0}, {"date": "2018-11-29", "close": 1.8219185, "volume": 33569.0}, {"date": "2018-11-30", "close": 1.817034, "volume": 13399.0}, {"date": "2018-12-03", "close": 1.836572, "volume": 96487.0}, {"date": "2018-12-04", "close": 1.826803, "volume": 40336.0}, {"date": "2018-12-05", "close": 1.817034, "volume": 25933.0}, {"date": "2018-12-06", "close": 1.8316875, "volume": 86812.0}, {"date": "2018-12-07", "close": 1.8316875, "volume": 30994.0}, {"date": "2018-12-10", "close": 1.8219185, "volume": 70526.0}, {"date": "2018-12-11", "close": 1.8219185, "volume": 83326.0}, {"date": "2018-12-12", "close": 1.826803, "volume": 97361.0}, {"date": "2018-12-13", "close": 1.8316875, "volume": 87243.0}, {"date": "2018-12-14", "close": 1.8316875, "volume": 60349.0}, {"date": "2018-12-17", "close": 1.8316875, "volume": 41303.0}, {"date": "2018-12-18", "close": 1.807265, "volume": 138634.0}, {"date": "2018-12-19", "close": 1.7828425, "volume": 128586.0}, {"date": "2018-12-20", "close": 1.826803, "volume": 67745.0}, {"date": "2018-12-21", "close": 1.8023805, "volume": 97860.0}, {"date": "2018-12-27", "close": 1.797496, "volume": 1279.0}, {"date": "2018-12-28", "close": 1.8023805, "volume": 12642.0}, {"date": "2018-12-31", "close": 1.797496, "volume": 15734.0}, {"date": "2019-01-02", "close": 1.807265, "volume": 34053.0}, {"date": "2019-01-03", "close": 1.807265, "volume": 32491.0}, {"date": "2019-01-04", "close": 1.787727, "volume": 6021.0}, {"date": "2019-01-07", "close": 1.817034, "volume": 47395.0}, {"date": "2019-01-08", "close": 1.817034, "volume": 12346.0}, {"date": "2019-01-09", "close": 1.826803, "volume": 73743.0}, {"date": "2019-01-10", "close": 1.836572, "volume": 26506.0}, {"date": "2019-01-11", "close": 1.8316875, "volume": 19442.0}, {"date": "2019-01-14", "close": 1.836572, "volume": 35250.0}, {"date": "2019-01-15", "close": 1.817034, "volume": 14702.0}, {"date": "2019-01-16", "close": 1.817034, "volume": 83685.0}, {"date": "2019-01-17", "close": 1.8316875, "volume": 47239.0}, {"date": "2019-01-18", "close": 1.8316875, "volume": 125531.0}, {"date": "2019-01-21", "close": 1.8316875, "volume": 20757.0}, {"date": "2019-01-22", "close": 1.826803, "volume": 126935.0}, {"date": "2019-01-23", "close": 1.8219185, "volume": 66583.0}, {"date": "2019-01-24", "close": 1.85611, "volume": 84248.0}, {"date": "2019-01-25", "close": 1.865879, "volume": 54229.0}, {"date": "2019-01-29", "close": 1.885417, "volume": 58318.0}, {"date": "2019-01-30", "close": 1.8903015, "volume": 63401.0}, {"date": "2019-01-31", "close": 1.8707635, "volume": 39053.0}, {"date": "2019-02-01", "close": 1.904955, "volume": 87230.0}, {"date": "2019-02-04", "close": 1.885417, "volume": 30759.0}, {"date": "2019-02-05", "close": 1.914724, "volume": 41783.0}, {"date": "2019-02-06", "close": 1.924493, "volume": 49085.0}, {"date": "2019-02-07", "close": 1.914724, "volume": 108902.0}, {"date": "2019-02-08", "close": 1.914724, "volume": 66904.0}, {"date": "2019-02-11", "close": 1.9293775, "volume": 92860.0}, {"date": "2019-02-12", "close": 1.934262, "volume": 68824.0}, {"date": "2019-02-13", "close": 1.9196085, "volume": 35935.0}, {"date": "2019-02-14", "close": 1.934262, "volume": 90444.0}, {"date": "2019-02-15", "close": 1.924493, "volume": 49096.0}, {"date": "2019-02-18", "close": 1.944031, "volume": 197513.0}, {"date": "2019-02-19", "close": 1.9538, "volume": 230398.0}, {"date": "2019-02-20", "close": 1.983107, "volume": 91353.0}, {"date": "2019-02-21", "close": 1.944031, "volume": 78393.0}, {"date": "2019-02-22", "close": 1.934262, "volume": 109814.0}, {"date": "2019-02-25", "close": 1.963569, "volume": 113293.0}, {"date": "2019-02-26", "close": 1.944031, "volume": 76311.0}, {"date": "2019-02-27", "close": 1.9538, "volume": 192558.0}, {"date": "2019-02-28", "close": 2.041721, "volume": 383256.0}, {"date": "2019-03-01", "close": 2.002645, "volume": 116045.0}, {"date": "2019-03-04", "close": 1.9538, "volume": 129436.0}, {"date": "2019-03-05", "close": 1.9538, "volume": 104016.0}, {"date": "2019-03-06", "close": 1.983107, "volume": 172245.0}, {"date": "2019-03-07", "close": 1.973338, "volume": 151085.0}, {"date": "2019-03-08", "close": 1.983107, "volume": 99985.0}, {"date": "2019-03-11", "close": 1.983107, "volume": 60853.0}, {"date": "2019-03-12", "close": 1.983107, "volume": 170089.0}, {"date": "2019-03-13", "close": 1.992876, "volume": 303358.0}, {"date": "2019-03-14", "close": 2.041721, "volume": 122610.0}, {"date": "2019-03-15", "close": 2.041721, "volume": 98712.0}, {"date": "2019-03-18", "close": 2.041721, "volume": 97512.0}, {"date": "2019-03-19", "close": 2.129642, "volume": 384506.0}, {"date": "2019-03-20", "close": 2.100335, "volume": 550440.0}, {"date": "2019-03-21", "close": 2.080797, "volume": 572780.0}, {"date": "2019-03-22", "close": 2.0856815, "volume": 81235.0}, {"date": "2019-03-25", "close": 2.080797, "volume": 61384.0}, {"date": "2019-03-26", "close": 2.090566, "volume": 125372.0}, {"date": "2019-03-27", "close": 2.071028, "volume": 157302.0}, {"date": "2019-03-28", "close": 2.100335, "volume": 329181.0}, {"date": "2019-03-29", "close": 2.119873, "volume": 162557.0}, {"date": "2019-04-01", "close": 2.119873, "volume": 86402.0}, {"date": "2019-04-02", "close": 2.119873, "volume": 139904.0}, {"date": "2019-04-03", "close": 2.129642, "volume": 145085.0}, {"date": "2019-04-04", "close": 2.119873, "volume": 176065.0}, {"date": "2019-04-05", "close": 2.110104, "volume": 9603.0}, {"date": "2019-04-08", "close": 2.100335, "volume": 86823.0}, {"date": "2019-04-09", "close": 2.100335, "volume": 157880.0}, {"date": "2019-04-10", "close": 2.100335, "volume": 201464.0}, {"date": "2019-04-11", "close": 2.090566, "volume": 50528.0}, {"date": "2019-04-12", "close": 2.090566, "volume": 88389.0}, {"date": "2019-04-15", "close": 2.05149, "volume": 112388.0}, {"date": "2019-04-16", "close": 2.080797, "volume": 163588.0}, {"date": "2019-04-17", "close": 2.071028, "volume": 86407.0}, {"date": "2019-04-18", "close": 2.031952, "volume": 99771.0}, {"date": "2019-04-23", "close": 2.041721, "volume": 74754.0}, {"date": "2019-04-24", "close": 2.071028, "volume": 64489.0}, {"date": "2019-04-26", "close": 2.071028, "volume": 86271.0}, {"date": "2019-04-29", "close": 2.071028, "volume": 53697.0}, {"date": "2019-04-30", "close": 2.110104, "volume": 106754.0}, {"date": "2019-05-01", "close": 2.110104, "volume": 115344.0}, {"date": "2019-05-02", "close": 2.090566, "volume": 81005.0}, {"date": "2019-05-03", "close": 2.090566, "volume": 54588.0}, {"date": "2019-05-06", "close": 2.071028, "volume": 52095.0}, {"date": "2019-05-07", "close": 2.090566, "volume": 74228.0}, {"date": "2019-05-08", "close": 2.031952, "volume": 145107.0}, {"date": "2019-05-09", "close": 2.041721, "volume": 51699.0}, {"date": "2019-05-10", "close": 2.05149, "volume": 47104.0}, {"date": "2019-05-13", "close": 2.071028, "volume": 119355.0}, {"date": "2019-05-14", "close": 2.090566, "volume": 101945.0}, {"date": "2019-05-15", "close": 2.071028, "volume": 42312.0}, {"date": "2019-05-16", "close": 2.071028, "volume": 59826.0}, {"date": "2019-05-17", "close": 2.110104, "volume": 48318.0}, {"date": "2019-05-20", "close": 2.119873, "volume": 43937.0}, {"date": "2019-05-21", "close": 2.119873, "volume": 157991.0}, {"date": "2019-05-22", "close": 2.129642, "volume": 91226.0}, {"date": "2019-05-23", "close": 2.14918, "volume": 140207.0}, {"date": "2019-05-24", "close": 2.139411, "volume": 30625.0}, {"date": "2019-05-27", "close": 2.14918, "volume": 40924.0}, {"date": "2019-05-28", "close": 2.168718, "volume": 87116.0}, {"date": "2019-05-29", "close": 2.178487, "volume": 70654.0}, {"date": "2019-05-30", "close": 2.158949, "volume": 56239.0}, {"date": "2019-05-31", "close": 2.139411, "volume": 68447.0}, {"date": "2019-06-03", "close": 2.129642, "volume": 13818.0}, {"date": "2019-06-04", "close": 2.139411, "volume": 50335.0}, {"date": "2019-06-05", "close": 2.14918, "volume": 36099.0}, {"date": "2019-06-06", "close": 2.14918, "volume": 28393.0}, {"date": "2019-06-07", "close": 2.168718, "volume": 72366.0}, {"date": "2019-06-11", "close": 2.129642, "volume": 248886.0}, {"date": "2019-06-12", "close": 2.119873, "volume": 158467.0}, {"date": "2019-06-13", "close": 2.129642, "volume": 122531.0}, {"date": "2019-06-14", "close": 2.139411, "volume": 159850.0}, {"date": "2019-06-17", "close": 2.168718, "volume": 137874.0}, {"date": "2019-06-18", "close": 2.188256, "volume": 192928.0}, {"date": "2019-06-19", "close": 2.207794, "volume": 84973.0}, {"date": "2019-06-20", "close": 2.188256, "volume": 153909.0}, {"date": "2019-06-21", "close": 2.198025, "volume": 134146.0}, {"date": "2019-06-24", "close": 2.227332, "volume": 103590.0}, {"date": "2019-06-25", "close": 2.237101, "volume": 97749.0}, {"date": "2019-06-26", "close": 2.24687, "volume": 76129.0}, {"date": "2019-06-27", "close": 2.227332, "volume": 109541.0}, {"date": "2019-06-28", "close": 2.207794, "volume": 55573.0}, {"date": "2019-07-01", "close": 2.217563, "volume": 80481.0}, {"date": "2019-07-02", "close": 2.217563, "volume": 97194.0}, {"date": "2019-07-03", "close": 2.217563, "volume": 121798.0}, {"date": "2019-07-04", "close": 2.237101, "volume": 167666.0}, {"date": "2019-07-05", "close": 2.227332, "volume": 103711.0}, {"date": "2019-07-08", "close": 2.237101, "volume": 40802.0}, {"date": "2019-07-09", "close": 2.227332, "volume": 87195.0}, {"date": "2019-07-10", "close": 2.24687, "volume": 20923.0}, {"date": "2019-07-11", "close": 2.266408, "volume": 100310.0}, {"date": "2019-07-12", "close": 2.256639, "volume": 92498.0}, {"date": "2019-07-15", "close": 2.266408, "volume": 126831.0}, {"date": "2019-07-16", "close": 2.266408, "volume": 107909.0}, {"date": "2019-07-17", "close": 2.276177, "volume": 48555.0}, {"date": "2019-07-18", "close": 2.276177, "volume": 33985.0}, {"date": "2019-07-19", "close": 2.24687, "volume": 127897.0}, {"date": "2019-07-22", "close": 2.266408, "volume": 35905.0}, {"date": "2019-07-23", "close": 2.256639, "volume": 86628.0}, {"date": "2019-07-24", "close": 2.266408, "volume": 155125.0}, {"date": "2019-07-25", "close": 2.256639, "volume": 77993.0}, {"date": "2019-07-26", "close": 2.256639, "volume": 106913.0}, {"date": "2019-07-29", "close": 2.24687, "volume": 71164.0}, {"date": "2019-07-30", "close": 2.266408, "volume": 90660.0}, {"date": "2019-07-31", "close": 2.24687, "volume": 87956.0}, {"date": "2019-08-01", "close": 2.266408, "volume": 36981.0}, {"date": "2019-08-02", "close": 2.266408, "volume": 52314.0}, {"date": "2019-08-05", "close": 2.227332, "volume": 72921.0}, {"date": "2019-08-06", "close": 2.178487, "volume": 93797.0}, {"date": "2019-08-07", "close": 2.188256, "volume": 186759.0}, {"date": "2019-08-08", "close": 2.207794, "volume": 60765.0}, {"date": "2019-08-09", "close": 2.237101, "volume": 92464.0}, {"date": "2019-08-12", "close": 2.237101, "volume": 75619.0}, {"date": "2019-08-13", "close": 2.227332, "volume": 63419.0}, {"date": "2019-08-14", "close": 2.227332, "volume": 59747.0}, {"date": "2019-08-15", "close": 2.188256, "volume": 198033.0}, {"date": "2019-08-16", "close": 2.207794, "volume": 39657.0}, {"date": "2019-08-19", "close": 2.178487, "volume": 84285.0}, {"date": "2019-08-20", "close": 2.198025, "volume": 40194.0}, {"date": "2019-08-21", "close": 2.217563, "volume": 68014.0}, {"date": "2019-08-22", "close": 2.237101, "volume": 171640.0}, {"date": "2019-08-23", "close": 2.237101, "volume": 73789.0}, {"date": "2019-08-26", "close": 2.266408, "volume": 193356.0}, {"date": "2019-08-27", "close": 2.285946, "volume": 127981.0}, {"date": "2019-08-28", "close": 2.315253, "volume": 156985.0}, {"date": "2019-08-29", "close": 2.305484, "volume": 38468.0}, {"date": "2019-08-30", "close": 2.305484, "volume": 113144.0}, {"date": "2019-09-02", "close": 2.334791, "volume": 192175.0}, {"date": "2019-09-03", "close": 2.295715, "volume": 141565.0}, {"date": "2019-09-04", "close": 2.285946, "volume": 120470.0}, {"date": "2019-09-05", "close": 2.334791, "volume": 121559.0}, {"date": "2019-09-06", "close": 2.285946, "volume": 71547.0}, {"date": "2019-09-09", "close": 2.295715, "volume": 34976.0}, {"date": "2019-09-10", "close": 2.285946, "volume": 106804.0}, {"date": "2019-09-11", "close": 2.285946, "volume": 50223.0}, {"date": "2019-09-12", "close": 2.285946, "volume": 16470.0}, {"date": "2019-09-13", "close": 2.276177, "volume": 183559.0}, {"date": "2019-09-16", "close": 2.256639, "volume": 201704.0}, {"date": "2019-09-17", "close": 2.285946, "volume": 38391.0}, {"date": "2019-09-18", "close": 2.295715, "volume": 55824.0}, {"date": "2019-09-19", "close": 2.266408, "volume": 116207.0}, {"date": "2019-09-20", "close": 2.256639, "volume": 83999.0}, {"date": "2019-09-23", "close": 2.256639, "volume": 25168.0}, {"date": "2019-09-24", "close": 2.276177, "volume": 53137.0}, {"date": "2019-09-25", "close": 2.266408, "volume": 41293.0}, {"date": "2019-09-26", "close": 2.295715, "volume": 22899.0}, {"date": "2019-09-27", "close": 2.266408, "volume": 77893.0}, {"date": "2019-09-30", "close": 2.276177, "volume": 26835.0}, {"date": "2019-10-01", "close": 2.295715, "volume": 83161.0}, {"date": "2019-10-02", "close": 2.285946, "volume": 79070.0}, {"date": "2019-10-03", "close": 2.315253, "volume": 168099.0}, {"date": "2019-10-04", "close": 2.325022, "volume": 237443.0}, {"date": "2019-10-07", "close": 2.315253, "volume": 41195.0}, {"date": "2019-10-08", "close": 2.334791, "volume": 37001.0}, {"date": "2019-10-09", "close": 2.34456, "volume": 82626.0}, {"date": "2019-10-10", "close": 2.354329, "volume": 112672.0}, {"date": "2019-10-11", "close": 2.354329, "volume": 132584.0}, {"date": "2019-10-14", "close": 2.34456, "volume": 48147.0}, {"date": "2019-10-15", "close": 2.34456, "volume": 296177.0}, {"date": "2019-10-16", "close": 2.364098, "volume": 31720.0}, {"date": "2019-10-17", "close": 2.373867, "volume": 56109.0}, {"date": "2019-10-18", "close": 2.334791, "volume": 150089.0}, {"date": "2019-10-21", "close": 2.364098, "volume": 162124.0}, {"date": "2019-10-22", "close": 2.34456, "volume": 161251.0}, {"date": "2019-10-23", "close": 2.354329, "volume": 150791.0}, {"date": "2019-10-24", "close": 2.364098, "volume": 137520.0}, {"date": "2019-10-25", "close": 2.354329, "volume": 159996.0}, {"date": "2019-10-28", "close": 2.354329, "volume": 74333.0}, {"date": "2019-10-29", "close": 2.373867, "volume": 122331.0}, {"date": "2019-10-30", "close": 2.373867, "volume": 217747.0}, {"date": "2019-10-31", "close": 2.334791, "volume": 253960.0}, {"date": "2019-11-01", "close": 2.334791, "volume": 188752.0}, {"date": "2019-11-04", "close": 2.334791, "volume": 95339.0}, {"date": "2019-11-05", "close": 2.325022, "volume": 70745.0}, {"date": "2019-11-06", "close": 2.305484, "volume": 226778.0}, {"date": "2019-11-07", "close": 2.315253, "volume": 77444.0}, {"date": "2019-11-08", "close": 2.295715, "volume": 197626.0}, {"date": "2019-11-11", "close": 2.285946, "volume": 80100.0}, {"date": "2019-11-12", "close": 2.276177, "volume": 109261.0}, {"date": "2019-11-13", "close": 2.256639, "volume": 113841.0}, {"date": "2019-11-14", "close": 2.266408, "volume": 172126.0}, {"date": "2019-11-15", "close": 2.266408, "volume": 32263.0}, {"date": "2019-11-18", "close": 2.237101, "volume": 164290.0}, {"date": "2019-11-19", "close": 2.256639, "volume": 154052.0}, {"date": "2019-11-20", "close": 2.256639, "volume": 204198.0}, {"date": "2019-11-21", "close": 2.237101, "volume": 340305.0}, {"date": "2019-11-22", "close": 2.266408, "volume": 143782.0}, {"date": "2019-11-25", "close": 2.24687, "volume": 265608.0}, {"date": "2019-11-26", "close": 2.266408, "volume": 260625.0}, {"date": "2019-11-27", "close": 2.266408, "volume": 291448.0}, {"date": "2019-11-28", "close": 2.256639, "volume": 68047.0}, {"date": "2019-11-29", "close": 2.266408, "volume": 156009.0}, {"date": "2019-12-02", "close": 2.276177, "volume": 161900.0}, {"date": "2019-12-03", "close": 2.266408, "volume": 261156.0}, {"date": "2019-12-04", "close": 2.24687, "volume": 136193.0}, {"date": "2019-12-05", "close": 2.285946, "volume": 137553.0}, {"date": "2019-12-06", "close": 2.285946, "volume": 146193.0}, {"date": "2019-12-09", "close": 2.295715, "volume": 49421.0}, {"date": "2019-12-10", "close": 2.295715, "volume": 168486.0}, {"date": "2019-12-11", "close": 2.276177, "volume": 39707.0}, {"date": "2019-12-12", "close": 2.256639, "volume": 46181.0}, {"date": "2019-12-13", "close": 2.237101, "volume": 414790.0}, {"date": "2019-12-16", "close": 2.24687, "volume": 120900.0}, {"date": "2019-12-17", "close": 2.266408, "volume": 53079.0}, {"date": "2019-12-18", "close": 2.295715, "volume": 160445.0}, {"date": "2019-12-19", "close": 2.325022, "volume": 155137.0}, {"date": "2019-12-20", "close": 2.305484, "volume": 93909.0}, {"date": "2019-12-23", "close": 2.295715, "volume": 61432.0}, {"date": "2019-12-24", "close": 2.315253, "volume": 50028.0}, {"date": "2019-12-27", "close": 2.295715, "volume": 10179.0}, {"date": "2019-12-30", "close": 2.325022, "volume": 30888.0}, {"date": "2019-12-31", "close": 2.315253, "volume": 50252.0}, {"date": "2020-01-02", "close": 2.315253, "volume": 38459.0}, {"date": "2020-01-03", "close": 2.305484, "volume": 37195.0}, {"date": "2020-01-06", "close": 2.325022, "volume": 54047.0}, {"date": "2020-01-07", "close": 2.354329, "volume": 88595.0}, {"date": "2020-01-08", "close": 2.315253, "volume": 170023.0}, {"date": "2020-01-09", "close": 2.325022, "volume": 81193.0}, {"date": "2020-01-10", "close": 2.364098, "volume": 36361.0}, {"date": "2020-01-13", "close": 2.334791, "volume": 44178.0}, {"date": "2020-01-14", "close": 2.354329, "volume": 97625.0}, {"date": "2020-01-15", "close": 2.373867, "volume": 95047.0}, {"date": "2020-01-16", "close": 2.393405, "volume": 130563.0}, {"date": "2020-01-17", "close": 2.422712, "volume": 90992.0}, {"date": "2020-01-20", "close": 2.452019, "volume": 63793.0}, {"date": "2020-01-21", "close": 2.481326, "volume": 143441.0}, {"date": "2020-01-22", "close": 2.491095, "volume": 91994.0}, {"date": "2020-01-23", "close": 2.461788, "volume": 123321.0}, {"date": "2020-01-24", "close": 2.44225, "volume": 146770.0}, {"date": "2020-01-28", "close": 2.432481, "volume": 59789.0}, {"date": "2020-01-29", "close": 2.432481, "volume": 88127.0}, {"date": "2020-01-30", "close": 2.393405, "volume": 139492.0}, {"date": "2020-01-31", "close": 2.44225, "volume": 114546.0}, {"date": "2020-02-03", "close": 2.432481, "volume": 71380.0}, {"date": "2020-02-04", "close": 2.452019, "volume": 46394.0}, {"date": "2020-02-05", "close": 2.461788, "volume": 57316.0}, {"date": "2020-02-06", "close": 2.491095, "volume": 70648.0}, {"date": "2020-02-07", "close": 2.510633, "volume": 96993.0}, {"date": "2020-02-10", "close": 2.510633, "volume": 65775.0}, {"date": "2020-02-11", "close": 2.520402, "volume": 137453.0}, {"date": "2020-02-12", "close": 2.530171, "volume": 20676.0}, {"date": "2020-02-13", "close": 2.559478, "volume": 67480.0}, {"date": "2020-02-14", "close": 2.618092, "volume": 93962.0}, {"date": "2020-02-17", "close": 2.706013, "volume": 560371.0}, {"date": "2020-02-18", "close": 2.657168, "volume": 178610.0}, {"date": "2020-02-19", "close": 2.62, "volume": 227095.0}, {"date": "2020-02-20", "close": 2.61, "volume": 95122.0}, {"date": "2020-02-21", "close": 2.6, "volume": 80585.0}, {"date": "2020-02-24", "close": 2.61, "volume": 149893.0}, {"date": "2020-02-25", "close": 2.58, "volume": 119217.0}, {"date": "2020-02-26", "close": 2.44, "volume": 267797.0}, {"date": "2020-02-27", "close": 2.4, "volume": 166434.0}, {"date": "2020-02-28", "close": 2.19, "volume": 443763.0}, {"date": "2020-03-02", "close": 2.28, "volume": 251239.0}, {"date": "2020-03-03", "close": 2.37, "volume": 162887.0}, {"date": "2020-03-04", "close": 2.3, "volume": 65756.0}, {"date": "2020-03-05", "close": 2.3, "volume": 97787.0}, {"date": "2020-03-06", "close": 2.28, "volume": 96375.0}, {"date": "2020-03-09", "close": 2.25, "volume": 179970.0}, {"date": "2020-03-10", "close": 2.28, "volume": 228824.0}, {"date": "2020-03-11", "close": 2.2, "volume": 146596.0}, {"date": "2020-03-12", "close": 2.21, "volume": 183598.0}, {"date": "2020-03-13", "close": 2.2, "volume": 508467.0}, {"date": "2020-03-16", "close": 2.11, "volume": 222246.0}, {"date": "2020-03-17", "close": 2.09, "volume": 190351.0}, {"date": "2020-03-18", "close": 2.08, "volume": 151696.0}, {"date": "2020-03-19", "close": 1.8, "volume": 457222.0}, {"date": "2020-03-20", "close": 1.82, "volume": 310110.0}, {"date": "2020-03-23", "close": 1.61, "volume": 393934.0}, {"date": "2020-03-24", "close": 1.6, "volume": 382472.0}, {"date": "2020-03-25", "close": 1.76, "volume": 409240.0}, {"date": "2020-03-26", "close": 1.835, "volume": 305933.0}, {"date": "2020-03-27", "close": 1.775, "volume": 317650.0}, {"date": "2020-03-30", "close": 1.84, "volume": 125163.0}, {"date": "2020-03-31", "close": 1.86, "volume": 392522.0}, {"date": "2020-04-01", "close": 1.93, "volume": 61970.0}, {"date": "2020-04-02", "close": 1.89, "volume": 153262.0}, {"date": "2020-04-03", "close": 1.83, "volume": 243926.0}, {"date": "2020-04-06", "close": 1.88, "volume": 144431.0}, {"date": "2020-04-07", "close": 1.95, "volume": 173342.0}, {"date": "2020-04-08", "close": 1.965, "volume": 92076.0}, {"date": "2020-04-09", "close": 2.01, "volume": 137063.0}, {"date": "2020-04-14", "close": 2.0, "volume": 163619.0}, {"date": "2020-04-15", "close": 2.01, "volume": 92002.0}, {"date": "2020-04-16", "close": 1.99, "volume": 114960.0}, {"date": "2020-04-17", "close": 2.08, "volume": 139197.0}, {"date": "2020-04-20", "close": 2.1, "volume": 77922.0}, {"date": "2020-04-21", "close": 2.04, "volume": 75618.0}, {"date": "2020-04-22", "close": 2.03, "volume": 69402.0}, {"date": "2020-04-23", "close": 2.03, "volume": 15666.0}, {"date": "2020-04-24", "close": 2.06, "volume": 66674.0}, {"date": "2020-04-27", "close": 2.08, "volume": 28360.0}, {"date": "2020-04-28", "close": 2.08, "volume": 57148.0}, {"date": "2020-04-29", "close": 2.1, "volume": 59824.0}, {"date": "2020-04-30", "close": 2.14, "volume": 182694.0}, {"date": "2020-05-01", "close": 2.16, "volume": 40038.0}, {"date": "2020-05-04", "close": 2.13, "volume": 22083.0}, {"date": "2020-05-05", "close": 2.1, "volume": 87387.0}, {"date": "2020-05-06", "close": 2.12, "volume": 79800.0}, {"date": "2020-05-07", "close": 2.14, "volume": 25754.0}, {"date": "2020-05-08", "close": 2.05, "volume": 99533.0}, {"date": "2020-05-11", "close": 2.12, "volume": 58217.0}, {"date": "2020-05-12", "close": 2.1, "volume": 45479.0}, {"date": "2020-05-13", "close": 2.12, "volume": 74077.0}, {"date": "2020-05-14", "close": 2.11, "volume": 38514.0}, {"date": "2020-05-15", "close": 2.13, "volume": 7087.0}, {"date": "2020-05-18", "close": 2.11, "volume": 34258.0}, {"date": "2020-05-19", "close": 2.13, "volume": 85097.0}, {"date": "2020-05-20", "close": 2.11, "volume": 49818.0}, {"date": "2020-05-21", "close": 2.11, "volume": 48830.0}, {"date": "2020-05-22", "close": 2.13, "volume": 55156.0}, {"date": "2020-05-25", "close": 2.17, "volume": 18930.0}, {"date": "2020-05-26", "close": 2.21, "volume": 77929.0}, {"date": "2020-05-27", "close": 2.27, "volume": 94102.0}, {"date": "2020-05-28", "close": 2.24, "volume": 92118.0}, {"date": "2020-05-29", "close": 2.25, "volume": 44946.0}, {"date": "2020-06-01", "close": 2.21, "volume": 68360.0}, {"date": "2020-06-02", "close": 2.21, "volume": 61731.0}, {"date": "2020-06-03", "close": 2.23, "volume": 72446.0}, {"date": "2020-06-04", "close": 2.23, "volume": 46537.0}, {"date": "2020-06-05", "close": 2.24, "volume": 48499.0}, {"date": "2020-06-09", "close": 2.22, "volume": 94498.0}, {"date": "2020-06-10", "close": 2.15, "volume": 99578.0}, {"date": "2020-06-11", "close": 2.13, "volume": 34436.0}, {"date": "2020-06-12", "close": 2.1, "volume": 189433.0}, {"date": "2020-06-15", "close": 2.1, "volume": 84947.0}, {"date": "2020-06-16", "close": 2.08, "volume": 28750.0}, {"date": "2020-06-17", "close": 2.08, "volume": 48069.0}, {"date": "2020-06-18", "close": 2.11, "volume": 37888.0}, {"date": "2020-06-19", "close": 2.13, "volume": 28045.0}, {"date": "2020-06-22", "close": 2.09, "volume": 70343.0}, {"date": "2020-06-23", "close": 2.1, "volume": 25306.0}, {"date": "2020-06-24", "close": 2.13, "volume": 68109.0}, {"date": "2020-06-25", "close": 2.11, "volume": 60986.0}, {"date": "2020-06-26", "close": 2.13, "volume": 24054.0}, {"date": "2020-06-29", "close": 2.1, "volume": 85155.0}, {"date": "2020-06-30", "close": 2.07, "volume": 138955.0}, {"date": "2020-07-01", "close": 2.07, "volume": 91352.0}, {"date": "2020-07-02", "close": 2.1, "volume": 36762.0}, {"date": "2020-07-03", "close": 2.11, "volume": 46968.0}, {"date": "2020-07-06", "close": 2.07, "volume": 115230.0}, {"date": "2020-07-07", "close": 2.07, "volume": 45074.0}, {"date": "2020-07-08", "close": 2.07, "volume": 65232.0}, {"date": "2020-07-09", "close": 2.06, "volume": 13790.0}, {"date": "2020-07-10", "close": 2.08, "volume": 37654.0}, {"date": "2020-07-13", "close": 2.09, "volume": 36641.0}, {"date": "2020-07-14", "close": 2.12, "volume": 94651.0}, {"date": "2020-07-15", "close": 2.1, "volume": 103365.0}, {"date": "2020-07-16", "close": 2.11, "volume": 9800.0}, {"date": "2020-07-17", "close": 2.12, "volume": 17171.0}, {"date": "2020-07-20", "close": 2.13, "volume": 15024.0}, {"date": "2020-07-21", "close": 2.15, "volume": 47685.0}, {"date": "2020-07-22", "close": 2.1, "volume": 48086.0}, {"date": "2020-07-23", "close": 2.11, "volume": 12063.0}, {"date": "2020-07-24", "close": 2.12, "volume": 15969.0}, {"date": "2020-07-27", "close": 2.14, "volume": 49700.0}, {"date": "2020-07-28", "close": 2.09, "volume": 75890.0}, {"date": "2020-07-29", "close": 2.1, "volume": 5752.0}, {"date": "2020-07-30", "close": 2.09, "volume": 119612.0}, {"date": "2020-07-31", "close": 2.11, "volume": 7718.0}, {"date": "2020-08-03", "close": 2.06, "volume": 59597.0}, {"date": "2020-08-04", "close": 2.04, "volume": 85098.0}, {"date": "2020-08-05", "close": 2.07, "volume": 35591.0}, {"date": "2020-08-06", "close": 2.04, "volume": 54976.0}, {"date": "2020-08-07", "close": 2.03, "volume": 75968.0}, {"date": "2020-08-10", "close": 2.03, "volume": 51008.0}, {"date": "2020-08-11", "close": 2.04, "volume": 51856.0}, {"date": "2020-08-12", "close": 2.06, "volume": 70017.0}, {"date": "2020-08-13", "close": 2.07, "volume": 28883.0}, {"date": "2020-08-14", "close": 2.11, "volume": 66842.0}, {"date": "2020-08-17", "close": 2.11, "volume": 65264.0}, {"date": "2020-08-18", "close": 2.13, "volume": 48398.0}, {"date": "2020-08-19", "close": 2.12, "volume": 102152.0}, {"date": "2020-08-20", "close": 2.09, "volume": 17734.0}, {"date": "2020-08-21", "close": 2.06, "volume": 72437.0}, {"date": "2020-08-24", "close": 2.1, "volume": 47735.0}, {"date": "2020-08-25", "close": 2.12, "volume": 132075.0}, {"date": "2020-08-26", "close": 2.09, "volume": 56551.0}, {"date": "2020-08-27", "close": 2.12, "volume": 32492.0}, {"date": "2020-08-28", "close": 2.11, "volume": 30577.0}, {"date": "2020-08-31", "close": 2.19, "volume": 177876.0}, {"date": "2020-09-01", "close": 2.16, "volume": 203602.0}, {"date": "2020-09-02", "close": 2.15, "volume": 82798.0}, {"date": "2020-09-03", "close": 2.17, "volume": 19437.0}, {"date": "2020-09-04", "close": 2.16, "volume": 48843.0}, {"date": "2020-09-07", "close": 2.19, "volume": 83786.0}, {"date": "2020-09-08", "close": 2.23, "volume": 95370.0}, {"date": "2020-09-09", "close": 2.18, "volume": 36130.0}, {"date": "2020-09-10", "close": 2.17, "volume": 73370.0}, {"date": "2020-09-11", "close": 2.12, "volume": 106578.0}, {"date": "2020-09-14", "close": 2.11, "volume": 57609.0}, {"date": "2020-09-15", "close": 2.06, "volume": 114795.0}, {"date": "2020-09-16", "close": 2.05, "volume": 42077.0}, {"date": "2020-09-17", "close": 2.08, "volume": 39468.0}, {"date": "2020-09-18", "close": 2.08, "volume": 41648.0}, {"date": "2020-09-21", "close": 2.1, "volume": 41719.0}, {"date": "2020-09-22", "close": 2.07, "volume": 29963.0}, {"date": "2020-09-23", "close": 2.08, "volume": 36075.0}, {"date": "2020-09-24", "close": 2.08, "volume": 1800.0}, {"date": "2020-09-25", "close": 2.08, "volume": 22167.0}, {"date": "2020-09-28", "close": 2.08, "volume": 31254.0}, {"date": "2020-09-29", "close": 2.06, "volume": 111809.0}, {"date": "2020-09-30", "close": 2.05, "volume": 54087.0}, {"date": "2020-10-01", "close": 2.06, "volume": 102784.0}, {"date": "2020-10-02", "close": 2.07, "volume": 185882.0}, {"date": "2020-10-05", "close": 2.09, "volume": 41720.0}, {"date": "2020-10-06", "close": 2.1, "volume": 78260.0}, {"date": "2020-10-07", "close": 2.07, "volume": 25641.0}, {"date": "2020-10-08", "close": 2.05, "volume": 121452.0}, {"date": "2020-10-09", "close": 2.06, "volume": 74450.0}, {"date": "2020-10-12", "close": 2.1, "volume": 97689.0}, {"date": "2020-10-13", "close": 2.11, "volume": 47191.0}, {"date": "2020-10-14", "close": 2.12, "volume": 43151.0}, {"date": "2020-10-15", "close": 2.11, "volume": 74358.0}, {"date": "2020-10-16", "close": 2.16, "volume": 25754.0}, {"date": "2020-10-19", "close": 2.13, "volume": 115909.0}, {"date": "2020-10-20", "close": 2.12, "volume": 61236.0}, {"date": "2020-10-21", "close": 2.1, "volume": 256869.0}, {"date": "2020-10-22", "close": 2.12, "volume": 56363.0}, {"date": "2020-10-23", "close": 2.16, "volume": 45896.0}, {"date": "2020-10-26", "close": 2.13, "volume": 75436.0}, {"date": "2020-10-27", "close": 2.1, "volume": 33211.0}, {"date": "2020-10-28", "close": 2.12, "volume": 51146.0}, {"date": "2020-10-29", "close": 2.1, "volume": 83797.0}, {"date": "2020-10-30", "close": 2.11, "volume": 115716.0}, {"date": "2020-11-02", "close": 2.1, "volume": 43859.0}, {"date": "2020-11-03", "close": 2.12, "volume": 57872.0}, {"date": "2020-11-04", "close": 2.16, "volume": 49331.0}, {"date": "2020-11-05", "close": 2.16, "volume": 60414.0}, {"date": "2020-11-06", "close": 2.15, "volume": 42661.0}, {"date": "2020-11-09", "close": 2.16, "volume": 80122.0}, {"date": "2020-11-10", "close": 2.21, "volume": 106698.0}, {"date": "2020-11-11", "close": 2.2, "volume": 47677.0}, {"date": "2020-11-12", "close": 2.22, "volume": 56637.0}, {"date": "2020-11-13", "close": 2.21, "volume": 71057.0}, {"date": "2020-11-16", "close": 2.24, "volume": 7666.0}, {"date": "2020-11-17", "close": 2.27, "volume": 124789.0}, {"date": "2020-11-18", "close": 2.22, "volume": 67337.0}, {"date": "2020-11-19", "close": 2.25, "volume": 36678.0}, {"date": "2020-11-20", "close": 2.25, "volume": 38403.0}, {"date": "2020-11-23", "close": 2.22, "volume": 127044.0}, {"date": "2020-11-24", "close": 2.2, "volume": 186951.0}, {"date": "2020-11-25", "close": 2.22, "volume": 13182.0}, {"date": "2020-11-26", "close": 2.2, "volume": 106081.0}, {"date": "2020-11-27", "close": 2.19, "volume": 74448.0}, {"date": "2020-11-30", "close": 2.17, "volume": 128269.0}, {"date": "2020-12-01", "close": 2.17, "volume": 73814.0}, {"date": "2020-12-02", "close": 2.14, "volume": 92558.0}, {"date": "2020-12-03", "close": 2.18, "volume": 17599.0}, {"date": "2020-12-04", "close": 2.17, "volume": 32725.0}, {"date": "2020-12-07", "close": 2.17, "volume": 73630.0}, {"date": "2020-12-08", "close": 2.13, "volume": 93547.0}, {"date": "2020-12-09", "close": 2.14, "volume": 58459.0}, {"date": "2020-12-10", "close": 2.16, "volume": 68997.0}, {"date": "2020-12-11", "close": 2.16, "volume": 142569.0}, {"date": "2020-12-14", "close": 2.16, "volume": 36208.0}, {"date": "2020-12-15", "close": 2.15, "volume": 81895.0}, {"date": "2020-12-16", "close": 2.15, "volume": 55830.0}, {"date": "2020-12-17", "close": 2.14, "volume": 75090.0}, {"date": "2020-12-18", "close": 2.14, "volume": 54190.0}, {"date": "2020-12-21", "close": 2.14, "volume": 53771.0}, {"date": "2020-12-22", "close": 2.08, "volume": 200726.0}, {"date": "2020-12-23", "close": 2.1, "volume": 147446.0}, {"date": "2020-12-24", "close": 2.1, "volume": 8133.0}, {"date": "2020-12-29", "close": 2.1, "volume": 14213.0}, {"date": "2020-12-30", "close": 2.08, "volume": 36752.0}, {"date": "2020-12-31", "close": 2.08, "volume": 43740.0}, {"date": "2021-01-04", "close": 2.09, "volume": 37178.0}, {"date": "2021-01-05", "close": 2.13, "volume": 24058.0}, {"date": "2021-01-06", "close": 2.12, "volume": 95863.0}, {"date": "2021-01-07", "close": 2.1, "volume": 76966.0}, {"date": "2021-01-08", "close": 2.1, "volume": 32410.0}, {"date": "2021-01-11", "close": 2.12, "volume": 124604.0}, {"date": "2021-01-12", "close": 2.09, "volume": 47606.0}, {"date": "2021-01-13", "close": 2.03, "volume": 338743.0}, {"date": "2021-01-14", "close": 2.07, "volume": 85494.0}, {"date": "2021-01-15", "close": 2.1, "volume": 72272.0}, {"date": "2021-01-18", "close": 2.08, "volume": 67536.0}, {"date": "2021-01-19", "close": 2.07, "volume": 55565.0}, {"date": "2021-01-20", "close": 2.06, "volume": 86052.0}, {"date": "2021-01-21", "close": 2.09, "volume": 201701.0}, {"date": "2021-01-22", "close": 2.09, "volume": 134458.0}, {"date": "2021-01-25", "close": 2.12, "volume": 217122.0}, {"date": "2021-01-27", "close": 2.11, "volume": 15443.0}, {"date": "2021-01-28", "close": 2.08, "volume": 126249.0}, {"date": "2021-01-29", "close": 2.11, "volume": 67202.0}, {"date": "2021-02-01", "close": 2.11, "volume": 57054.0}, {"date": "2021-02-02", "close": 2.12, "volume": 152564.0}, {"date": "2021-02-03", "close": 2.1, "volume": 75476.0}, {"date": "2021-02-04", "close": 2.11, "volume": 143609.0}, {"date": "2021-02-05", "close": 2.08, "volume": 86424.0}, {"date": "2021-02-08", "close": 2.07, "volume": 120688.0}, {"date": "2021-02-09", "close": 2.09, "volume": 171463.0}, {"date": "2021-02-10", "close": 2.1, "volume": 163105.0}, {"date": "2021-02-11", "close": 2.12, "volume": 46324.0}, {"date": "2021-02-12", "close": 2.12, "volume": 178836.0}, {"date": "2021-02-15", "close": 2.09, "volume": 148701.0}, {"date": "2021-02-16", "close": 2.09, "volume": 24589.0}, {"date": "2021-02-17", "close": 2.09, "volume": 112366.0}, {"date": "2021-02-18", "close": 2.09, "volume": 104048.0}, {"date": "2021-02-19", "close": 2.09, "volume": 51117.0}, {"date": "2021-02-22", "close": 2.08, "volume": 134866.0}, {"date": "2021-02-23", "close": 2.09, "volume": 80070.0}, {"date": "2021-02-24", "close": 2.1, "volume": 61250.0}, {"date": "2021-02-25", "close": 2.1, "volume": 58355.0}, {"date": "2021-02-26", "close": 2.1, "volume": 122610.0}, {"date": "2021-03-01", "close": 2.08, "volume": 153219.0}, {"date": "2021-03-02", "close": 2.07, "volume": 135285.0}, {"date": "2021-03-03", "close": 2.07, "volume": 165850.0}, {"date": "2021-03-04", "close": 2.07, "volume": 32056.0}, {"date": "2021-03-05", "close": 2.06, "volume": 143174.0}, {"date": "2021-03-08", "close": 2.06, "volume": 67251.0}, {"date": "2021-03-09", "close": 2.04, "volume": 184249.0}, {"date": "2021-03-10", "close": 2.02, "volume": 104856.0}, {"date": "2021-03-11", "close": 2.01, "volume": 139313.0}, {"date": "2021-03-12", "close": 2.02, "volume": 38918.0}, {"date": "2021-03-15", "close": 2.05, "volume": 113079.0}, {"date": "2021-03-16", "close": 2.06, "volume": 43092.0}, {"date": "2021-03-17", "close": 2.02, "volume": 85810.0}, {"date": "2021-03-18", "close": 2.01, "volume": 125540.0}, {"date": "2021-03-19", "close": 2.02, "volume": 31239.0}, {"date": "2021-03-22", "close": 2.03, "volume": 84875.0}, {"date": "2021-03-23", "close": 2.03, "volume": 50673.0}, {"date": "2021-03-24", "close": 2.02, "volume": 39456.0}, {"date": "2021-03-25", "close": 2.0, "volume": 86819.0}, {"date": "2021-03-26", "close": 2.02, "volume": 59648.0}, {"date": "2021-03-29", "close": 2.04, "volume": 42433.0}, {"date": "2021-03-30", "close": 2.07, "volume": 156740.0}, {"date": "2021-03-31", "close": 2.05, "volume": 126308.0}, {"date": "2021-04-01", "close": 2.07, "volume": 81961.0}, {"date": "2021-04-06", "close": 2.05, "volume": 93087.0}, {"date": "2021-04-07", "close": 2.08, "volume": 38953.0}, {"date": "2021-04-08", "close": 2.07, "volume": 123855.0}, {"date": "2021-04-09", "close": 2.13, "volume": 89810.0}, {"date": "2021-04-12", "close": 2.1, "volume": 76370.0}, {"date": "2021-04-13", "close": 2.14, "volume": 51391.0}, {"date": "2021-04-14", "close": 2.16, "volume": 53100.0}, {"date": "2021-04-15", "close": 2.17, "volume": 32781.0}, {"date": "2021-04-16", "close": 2.21, "volume": 41932.0}, {"date": "2021-04-19", "close": 2.18, "volume": 36505.0}, {"date": "2021-04-20", "close": 2.17, "volume": 82778.0}, {"date": "2021-04-21", "close": 2.21, "volume": 113044.0}, {"date": "2021-04-22", "close": 2.21, "volume": 45166.0}, {"date": "2021-04-23", "close": 2.21, "volume": 32297.0}, {"date": "2021-04-26", "close": 2.2, "volume": 37600.0}, {"date": "2021-04-27", "close": 2.13, "volume": 116724.0}, {"date": "2021-04-28", "close": 2.17, "volume": 85374.0}, {"date": "2021-04-29", "close": 2.15, "volume": 125096.0}, {"date": "2021-04-30", "close": 2.18, "volume": 28536.0}, {"date": "2021-05-03", "close": 2.15, "volume": 45078.0}, {"date": "2021-05-04", "close": 2.18, "volume": 59363.0}, {"date": "2021-05-05", "close": 2.14, "volume": 62175.0}, {"date": "2021-05-06", "close": 2.1, "volume": 116951.0}, {"date": "2021-05-07", "close": 2.12, "volume": 33391.0}, {"date": "2021-05-10", "close": 2.15, "volume": 114013.0}, {"date": "2021-05-11", "close": 2.13, "volume": 101044.0}, {"date": "2021-05-12", "close": 2.13, "volume": 30337.0}, {"date": "2021-05-13", "close": 2.13, "volume": 77467.0}, {"date": "2021-05-14", "close": 2.12, "volume": 36297.0}, {"date": "2021-05-17", "close": 2.14, "volume": 104641.0}, {"date": "2021-05-18", "close": 2.12, "volume": 47077.0}, {"date": "2021-05-19", "close": 2.17, "volume": 83243.0}, {"date": "2021-05-20", "close": 2.13, "volume": 133533.0}, {"date": "2021-05-21", "close": 2.14, "volume": 73031.0}, {"date": "2021-05-24", "close": 2.14, "volume": 175360.0}, {"date": "2021-05-25", "close": 2.19, "volume": 39948.0}, {"date": "2021-05-26", "close": 2.18, "volume": 66061.0}, {"date": "2021-05-27", "close": 2.19, "volume": 51607.0}, {"date": "2021-05-28", "close": 2.16, "volume": 173549.0}, {"date": "2021-05-31", "close": 2.14, "volume": 63148.0}, {"date": "2021-06-01", "close": 2.11, "volume": 127666.0}, {"date": "2021-06-02", "close": 2.14, "volume": 47623.0}, {"date": "2021-06-03", "close": 2.11, "volume": 167083.0}, {"date": "2021-06-04", "close": 2.11, "volume": 77539.0}, {"date": "2021-06-07", "close": 2.13, "volume": 41334.0}, {"date": "2021-06-08", "close": 2.11, "volume": 179360.0}, {"date": "2021-06-09", "close": 2.11, "volume": 176172.0}, {"date": "2021-06-10", "close": 2.11, "volume": 211292.0}, {"date": "2021-06-11", "close": 2.11, "volume": 132936.0}, {"date": "2021-06-15", "close": 2.14, "volume": 95262.0}, {"date": "2021-06-16", "close": 2.13, "volume": 115283.0}, {"date": "2021-06-17", "close": 2.11, "volume": 185863.0}, {"date": "2021-06-18", "close": 2.14, "volume": 175472.0}, {"date": "2021-06-21", "close": 2.13, "volume": 74246.0}, {"date": "2021-06-22", "close": 2.14, "volume": 52742.0}, {"date": "2021-06-23", "close": 2.15, "volume": 117891.0}, {"date": "2021-06-24", "close": 2.15, "volume": 87216.0}, {"date": "2021-06-25", "close": 2.17, "volume": 100156.0}, {"date": "2021-06-28", "close": 2.2, "volume": 95463.0}, {"date": "2021-06-29", "close": 2.18, "volume": 35854.0}, {"date": "2021-06-30", "close": 2.18, "volume": 55732.0}, {"date": "2021-07-01", "close": 2.18, "volume": 72162.0}, {"date": "2021-07-02", "close": 2.19, "volume": 109097.0}, {"date": "2021-07-05", "close": 2.2, "volume": 82953.0}, {"date": "2021-07-06", "close": 2.23, "volume": 83916.0}, {"date": "2021-07-07", "close": 2.24, "volume": 51965.0}, {"date": "2021-07-08", "close": 2.24, "volume": 76910.0}, {"date": "2021-07-09", "close": 2.24, "volume": 37845.0}, {"date": "2021-07-12", "close": 2.24, "volume": 28028.0}, {"date": "2021-07-13", "close": 2.23, "volume": 57039.0}, {"date": "2021-07-14", "close": 2.19, "volume": 89246.0}, {"date": "2021-07-15", "close": 2.17, "volume": 120322.0}, {"date": "2021-07-16", "close": 2.23, "volume": 22832.0}, {"date": "2021-07-19", "close": 2.2, "volume": 67355.0}, {"date": "2021-07-20", "close": 2.19, "volume": 27257.0}, {"date": "2021-07-21", "close": 2.17, "volume": 146495.0}, {"date": "2021-07-22", "close": 2.18, "volume": 74424.0}, {"date": "2021-07-23", "close": 2.21, "volume": 70813.0}, {"date": "2021-07-26", "close": 2.21, "volume": 56218.0}, {"date": "2021-07-27", "close": 2.2, "volume": 84567.0}, {"date": "2021-07-28", "close": 2.22, "volume": 77264.0}, {"date": "2021-07-29", "close": 2.23, "volume": 72025.0}, {"date": "2021-07-30", "close": 2.22, "volume": 72849.0}, {"date": "2021-08-02", "close": 2.22, "volume": 90413.0}, {"date": "2021-08-03", "close": 2.23, "volume": 106294.0}, {"date": "2021-08-04", "close": 2.21, "volume": 144882.0}, {"date": "2021-08-05", "close": 2.2, "volume": 81432.0}, {"date": "2021-08-06", "close": 2.21, "volume": 187414.0}, {"date": "2021-08-09", "close": 2.19, "volume": 134468.0}, {"date": "2021-08-10", "close": 2.21, "volume": 52691.0}, {"date": "2021-08-11", "close": 2.21, "volume": 103892.0}, {"date": "2021-08-12", "close": 2.25, "volume": 209060.0}, {"date": "2021-08-13", "close": 2.3, "volume": 105867.0}, {"date": "2021-08-16", "close": 2.31, "volume": 63715.0}, {"date": "2021-08-17", "close": 2.31, "volume": 172502.0}, {"date": "2021-08-18", "close": 2.3, "volume": 62688.0}, {"date": "2021-08-19", "close": 2.3, "volume": 109995.0}, {"date": "2021-08-20", "close": 2.32, "volume": 68402.0}, {"date": "2021-08-23", "close": 2.28, "volume": 134015.0}, {"date": "2021-08-24", "close": 2.36, "volume": 55344.0}, {"date": "2021-08-25", "close": 2.35, "volume": 33184.0}, {"date": "2021-08-26", "close": 2.3, "volume": 73478.0}, {"date": "2021-08-27", "close": 2.35, "volume": 96512.0}, {"date": "2021-08-30", "close": 2.41, "volume": 84423.0}, {"date": "2021-08-31", "close": 2.41, "volume": 31144.0}, {"date": "2021-09-01", "close": 2.41, "volume": 56867.0}, {"date": "2021-09-02", "close": 2.41, "volume": 124461.0}, {"date": "2021-09-03", "close": 2.46, "volume": 69672.0}, {"date": "2021-09-06", "close": 2.44, "volume": 99602.0}, {"date": "2021-09-07", "close": 2.47, "volume": 48137.0}, {"date": "2021-09-08", "close": 2.47, "volume": 38746.0}, {"date": "2021-09-09", "close": 2.48, "volume": 54187.0}, {"date": "2021-09-10", "close": 2.42, "volume": 106417.0}, {"date": "2021-09-13", "close": 2.42, "volume": 47437.0}, {"date": "2021-09-14", "close": 2.37, "volume": 62295.0}, {"date": "2021-09-15", "close": 2.39, "volume": 61064.0}, {"date": "2021-09-16", "close": 2.39, "volume": 38390.0}, {"date": "2021-09-17", "close": 2.41, "volume": 71007.0}, {"date": "2021-09-20", "close": 2.36, "volume": 150544.0}, {"date": "2021-09-21", "close": 2.38, "volume": 113135.0}, {"date": "2021-09-22", "close": 2.33, "volume": 41676.0}, {"date": "2021-09-23", "close": 2.37, "volume": 22785.0}, {"date": "2021-09-24", "close": 2.35, "volume": 15555.0}, {"date": "2021-09-27", "close": 2.4, "volume": 50615.0}, {"date": "2021-09-28", "close": 2.28, "volume": 148448.0}, {"date": "2021-09-29", "close": 2.29, "volume": 39416.0}, {"date": "2021-09-30", "close": 2.32, "volume": 39456.0}, {"date": "2021-10-01", "close": 2.3, "volume": 55165.0}, {"date": "2021-10-04", "close": 2.29, "volume": 60540.0}, {"date": "2021-10-05", "close": 2.29, "volume": 44103.0}, {"date": "2021-10-06", "close": 2.29, "volume": 44172.0}, {"date": "2021-10-07", "close": 2.29, "volume": 39763.0}, {"date": "2021-10-08", "close": 2.32, "volume": 81616.0}, {"date": "2021-10-11", "close": 2.32, "volume": 95516.0}, {"date": "2021-10-12", "close": 2.33, "volume": 126351.0}, {"date": "2021-10-13", "close": 2.3, "volume": 40527.0}, {"date": "2021-10-14", "close": 2.32, "volume": 30873.0}, {"date": "2021-10-15", "close": 2.3, "volume": 63904.0}, {"date": "2021-10-18", "close": 2.32, "volume": 44053.0}, {"date": "2021-10-19", "close": 2.35, "volume": 54908.0}, {"date": "2021-10-20", "close": 2.36, "volume": 125790.0}, {"date": "2021-10-21", "close": 2.32, "volume": 141359.0}, {"date": "2021-10-22", "close": 2.33, "volume": 38554.0}, {"date": "2021-10-25", "close": 2.34, "volume": 35046.0}, {"date": "2021-10-26", "close": 2.34, "volume": 47265.0}, {"date": "2021-10-27", "close": 2.36, "volume": 44336.0}, {"date": "2021-10-28", "close": 2.38, "volume": 55281.0}, {"date": "2021-10-29", "close": 2.36, "volume": 65972.0}, {"date": "2021-11-01", "close": 2.33, "volume": 72806.0}, {"date": "2021-11-02", "close": 2.36, "volume": 78458.0}, {"date": "2021-11-03", "close": 2.31, "volume": 144349.0}, {"date": "2021-11-04", "close": 2.3, "volume": 158662.0}, {"date": "2021-11-05", "close": 2.32, "volume": 39626.0}, {"date": "2021-11-08", "close": 2.31, "volume": 52682.0}, {"date": "2021-11-09", "close": 2.29, "volume": 83225.0}, {"date": "2021-11-10", "close": 2.29, "volume": 228928.0}, {"date": "2021-11-11", "close": 2.3, "volume": 36685.0}, {"date": "2021-11-12", "close": 2.3, "volume": 135792.0}, {"date": "2021-11-15", "close": 2.3, "volume": 95002.0}, {"date": "2021-11-16", "close": 2.3, "volume": 138886.0}, {"date": "2021-11-17", "close": 2.3, "volume": 59052.0}, {"date": "2021-11-18", "close": 2.28, "volume": 122151.0}, {"date": "2021-11-19", "close": 2.3, "volume": 22288.0}, {"date": "2021-11-22", "close": 2.26, "volume": 54190.0}, {"date": "2021-11-23", "close": 2.27, "volume": 124697.0}, {"date": "2021-11-24", "close": 2.26, "volume": 40204.0}, {"date": "2021-11-25", "close": 2.29, "volume": 118255.0}, {"date": "2021-11-26", "close": 2.3, "volume": 40671.0}, {"date": "2021-11-29", "close": 2.28, "volume": 119014.0}, {"date": "2021-11-30", "close": 2.27, "volume": 82064.0}, {"date": "2021-12-01", "close": 2.25, "volume": 41763.0}, {"date": "2021-12-02", "close": 2.26, "volume": 43002.0}, {"date": "2021-12-03", "close": 2.25, "volume": 85240.0}, {"date": "2021-12-06", "close": 2.29, "volume": 30025.0}, {"date": "2021-12-07", "close": 2.29, "volume": 35981.0}, {"date": "2021-12-08", "close": 2.28, "volume": 45366.0}, {"date": "2021-12-09", "close": 2.31, "volume": 80297.0}, {"date": "2021-12-10", "close": 2.31, "volume": 68324.0}, {"date": "2021-12-13", "close": 2.36, "volume": 74387.0}, {"date": "2021-12-14", "close": 2.38, "volume": 93571.0}, {"date": "2021-12-15", "close": 2.35, "volume": 17111.0}, {"date": "2021-12-16", "close": 2.37, "volume": 89813.0}, {"date": "2021-12-17", "close": 2.39, "volume": 78524.0}, {"date": "2021-12-20", "close": 2.36, "volume": 50331.0}, {"date": "2021-12-21", "close": 2.35, "volume": 43599.0}, {"date": "2021-12-22", "close": 2.39, "volume": 72100.0}, {"date": "2021-12-23", "close": 2.36, "volume": 91339.0}, {"date": "2021-12-24", "close": 2.38, "volume": 9515.0}, {"date": "2021-12-29", "close": 2.39, "volume": 31509.0}, {"date": "2021-12-30", "close": 2.4, "volume": 17430.0}, {"date": "2021-12-31", "close": 2.4, "volume": 28322.0}, {"date": "2022-01-04", "close": 2.39, "volume": 65586.0}, {"date": "2022-01-05", "close": 2.41, "volume": 42823.0}, {"date": "2022-01-06", "close": 2.43, "volume": 35958.0}, {"date": "2022-01-07", "close": 2.43, "volume": 19032.0}, {"date": "2022-01-10", "close": 2.41, "volume": 84164.0}, {"date": "2022-01-11", "close": 2.43, "volume": 49198.0}, {"date": "2022-01-12", "close": 2.46, "volume": 55928.0}, {"date": "2022-01-13", "close": 2.46, "volume": 68848.0}, {"date": "2022-01-14", "close": 2.46, "volume": 32985.0}, {"date": "2022-01-17", "close": 2.45, "volume": 26708.0}, {"date": "2022-01-18", "close": 2.48, "volume": 40543.0}, {"date": "2022-01-19", "close": 2.47, "volume": 61792.0}, {"date": "2022-01-20", "close": 2.46, "volume": 16006.0}, {"date": "2022-01-21", "close": 2.4, "volume": 123761.0}, {"date": "2022-01-24", "close": 2.33, "volume": 160143.0}, {"date": "2022-01-25", "close": 2.3, "volume": 78582.0}, {"date": "2022-01-27", "close": 2.3, "volume": 83809.0}, {"date": "2022-01-28", "close": 2.33, "volume": 78779.0}, {"date": "2022-01-31", "close": 2.32, "volume": 93895.0}, {"date": "2022-02-01", "close": 2.31, "volume": 164621.0}, {"date": "2022-02-02", "close": 2.3, "volume": 176455.0}, {"date": "2022-02-03", "close": 2.3, "volume": 142439.0}, {"date": "2022-02-04", "close": 2.31, "volume": 75503.0}, {"date": "2022-02-07", "close": 2.31, "volume": 151694.0}, {"date": "2022-02-08", "close": 2.3, "volume": 164493.0}, {"date": "2022-02-09", "close": 2.3, "volume": 121508.0}, {"date": "2022-02-10", "close": 2.29, "volume": 97912.0}, {"date": "2022-02-11", "close": 2.3, "volume": 43483.0}, {"date": "2022-02-14", "close": 2.3, "volume": 109092.0}, {"date": "2022-02-15", "close": 2.3, "volume": 94621.0}, {"date": "2022-02-16", "close": 2.29, "volume": 44906.0}, {"date": "2022-02-17", "close": 2.3, "volume": 94360.0}, {"date": "2022-02-18", "close": 2.33, "volume": 49235.0}, {"date": "2022-02-21", "close": 2.36, "volume": 88036.0}, {"date": "2022-02-22", "close": 2.35, "volume": 99716.0}, {"date": "2022-02-23", "close": 2.34, "volume": 63008.0}, {"date": "2022-02-24", "close": 2.3, "volume": 128215.0}, {"date": "2022-02-25", "close": 2.28, "volume": 243569.0}, {"date": "2022-02-28", "close": 2.3, "volume": 75898.0}, {"date": "2022-03-01", "close": 2.36, "volume": 91357.0}, {"date": "2022-03-02", "close": 2.35, "volume": 95465.0}, {"date": "2022-03-03", "close": 2.34, "volume": 31326.0}, {"date": "2022-03-04", "close": 2.3, "volume": 43976.0}, {"date": "2022-03-07", "close": 2.3, "volume": 69386.0}, {"date": "2022-03-08", "close": 2.28, "volume": 88263.0}, {"date": "2022-03-09", "close": 2.3, "volume": 5387.0}, {"date": "2022-03-10", "close": 2.33, "volume": 46705.0}, {"date": "2022-03-11", "close": 2.36, "volume": 124815.0}, {"date": "2022-03-14", "close": 2.42, "volume": 37177.0}, {"date": "2022-03-15", "close": 2.42, "volume": 162678.0}, {"date": "2022-03-16", "close": 2.35, "volume": 181527.0}, {"date": "2022-03-17", "close": 2.34, "volume": 70962.0}, {"date": "2022-03-18", "close": 2.38, "volume": 231137.0}, {"date": "2022-03-21", "close": 2.4, "volume": 46988.0}, {"date": "2022-03-22", "close": 2.43, "volume": 6000.0}, {"date": "2022-03-23", "close": 2.41, "volume": 27029.0}, {"date": "2022-03-24", "close": 2.46, "volume": 127380.0}, {"date": "2022-03-25", "close": 2.46, "volume": 107420.0}, {"date": "2022-03-28", "close": 2.47, "volume": 71301.0}, {"date": "2022-03-29", "close": 2.46, "volume": 25963.0}, {"date": "2022-03-30", "close": 2.45, "volume": 46286.0}, {"date": "2022-03-31", "close": 2.46, "volume": 79758.0}, {"date": "2022-04-01", "close": 2.44, "volume": 12328.0}, {"date": "2022-04-04", "close": 2.47, "volume": 49574.0}, {"date": "2022-04-05", "close": 2.5, "volume": 65968.0}, {"date": "2022-04-06", "close": 2.54, "volume": 108533.0}, {"date": "2022-04-07", "close": 2.5, "volume": 158981.0}, {"date": "2022-04-08", "close": 2.45, "volume": 64548.0}, {"date": "2022-04-11", "close": 2.46, "volume": 16469.0}, {"date": "2022-04-12", "close": 2.5, "volume": 57294.0}, {"date": "2022-04-13", "close": 2.5, "volume": 65107.0}, {"date": "2022-04-14", "close": 2.5, "volume": 132255.0}, {"date": "2022-04-19", "close": 2.47, "volume": 95063.0}, {"date": "2022-04-20", "close": 2.52, "volume": 83625.0}, {"date": "2022-04-21", "close": 2.49, "volume": 115335.0}, {"date": "2022-04-22", "close": 2.48, "volume": 53342.0}, {"date": "2022-04-26", "close": 2.49, "volume": 68169.0}, {"date": "2022-04-27", "close": 2.5, "volume": 76316.0}, {"date": "2022-04-28", "close": 2.49, "volume": 37633.0}, {"date": "2022-04-29", "close": 2.49, "volume": 22941.0}, {"date": "2022-05-02", "close": 2.46, "volume": 53515.0}, {"date": "2022-05-03", "close": 2.42, "volume": 110735.0}, {"date": "2022-05-04", "close": 2.425, "volume": 91081.0}, {"date": "2022-05-05", "close": 2.43, "volume": 66835.0}, {"date": "2022-05-06", "close": 2.43, "volume": 65099.0}, {"date": "2022-05-09", "close": 2.42, "volume": 144818.0}, {"date": "2022-05-10", "close": 2.38, "volume": 47043.0}, {"date": "2022-05-11", "close": 2.4, "volume": 88726.0}, {"date": "2022-05-12", "close": 2.38, "volume": 139043.0}, {"date": "2022-05-13", "close": 2.33, "volume": 187237.0}, {"date": "2022-05-16", "close": 2.31, "volume": 69414.0}, {"date": "2022-05-17", "close": 2.33, "volume": 61314.0}, {"date": "2022-05-18", "close": 2.37, "volume": 51906.0}, {"date": "2022-05-19", "close": 2.34, "volume": 79722.0}, {"date": "2022-05-20", "close": 2.32, "volume": 41202.0}, {"date": "2022-05-23", "close": 2.31, "volume": 54155.0}, {"date": "2022-05-24", "close": 2.31, "volume": 64048.0}, {"date": "2022-05-25", "close": 2.34, "volume": 58619.0}, {"date": "2022-05-26", "close": 2.35, "volume": 56662.0}, {"date": "2022-05-27", "close": 2.39, "volume": 42297.0}, {"date": "2022-05-30", "close": 2.38, "volume": 33758.0}, {"date": "2022-05-31", "close": 2.43, "volume": 23924.0}, {"date": "2022-06-01", "close": 2.4, "volume": 24661.0}, {"date": "2022-06-02", "close": 2.4, "volume": 44577.0}, {"date": "2022-06-03", "close": 2.36, "volume": 33086.0}, {"date": "2022-06-06", "close": 2.33, "volume": 21809.0}, {"date": "2022-06-07", "close": 2.33, "volume": 51454.0}, {"date": "2022-06-08", "close": 2.34, "volume": 87729.0}, {"date": "2022-06-09", "close": 2.33, "volume": 101845.0}, {"date": "2022-06-10", "close": 2.35, "volume": 167858.0}, {"date": "2022-06-14", "close": 2.3, "volume": 118406.0}, {"date": "2022-06-15", "close": 2.27, "volume": 108369.0}, {"date": "2022-06-16", "close": 2.29, "volume": 123476.0}, {"date": "2022-06-17", "close": 2.18, "volume": 50053.0}, {"date": "2022-06-20", "close": 2.28, "volume": 181457.0}, {"date": "2022-06-21", "close": 2.32, "volume": 43061.0}, {"date": "2022-06-22", "close": 2.3, "volume": 58572.0}, {"date": "2022-06-23", "close": 2.3, "volume": 64380.0}, {"date": "2022-06-24", "close": 2.27, "volume": 17786.0}, {"date": "2022-06-27", "close": 2.3, "volume": 91002.0}, {"date": "2022-06-28", "close": 2.4, "volume": 72258.0}, {"date": "2022-06-29", "close": 2.41, "volume": 47027.0}, {"date": "2022-06-30", "close": 2.32, "volume": 52434.0}, {"date": "2022-07-01", "close": 2.38, "volume": 23023.0}, {"date": "2022-07-04", "close": 2.31, "volume": 24059.0}, {"date": "2022-07-05", "close": 2.32, "volume": 34682.0}, {"date": "2022-07-06", "close": 2.28, "volume": 88280.0}, {"date": "2022-07-07", "close": 2.35, "volume": 25164.0}, {"date": "2022-07-08", "close": 2.36, "volume": 58545.0}, {"date": "2022-07-11", "close": 2.34, "volume": 44138.0}, {"date": "2022-07-12", "close": 2.34, "volume": 33593.0}, {"date": "2022-07-13", "close": 2.33, "volume": 37804.0}, {"date": "2022-07-14", "close": 2.36, "volume": 45300.0}, {"date": "2022-07-15", "close": 2.31, "volume": 33917.0}, {"date": "2022-07-18", "close": 2.39, "volume": 36424.0}, {"date": "2022-07-19", "close": 2.44, "volume": 118779.0}, {"date": "2022-07-20", "close": 2.45, "volume": 62844.0}, {"date": "2022-07-21", "close": 2.43, "volume": 26249.0}, {"date": "2022-07-22", "close": 2.44, "volume": 82271.0}, {"date": "2022-07-25", "close": 2.46, "volume": 58670.0}, {"date": "2022-07-26", "close": 2.48, "volume": 215333.0}, {"date": "2022-07-27", "close": 2.49, "volume": 53965.0}, {"date": "2022-07-28", "close": 2.47, "volume": 68055.0}, {"date": "2022-07-29", "close": 2.47, "volume": 51230.0}, {"date": "2022-08-01", "close": 2.53, "volume": 117554.0}, {"date": "2022-08-02", "close": 2.47, "volume": 26126.0}, {"date": "2022-08-03", "close": 2.47, "volume": 35281.0}, {"date": "2022-08-04", "close": 2.42, "volume": 59231.0}, {"date": "2022-08-05", "close": 2.4, "volume": 163464.0}, {"date": "2022-08-08", "close": 2.4, "volume": 64604.0}, {"date": "2022-08-09", "close": 2.43, "volume": 189072.0}, {"date": "2022-08-10", "close": 2.49, "volume": 51382.0}, {"date": "2022-08-11", "close": 2.5, "volume": 57029.0}, {"date": "2022-08-12", "close": 2.5, "volume": 56522.0}, {"date": "2022-08-15", "close": 2.52, "volume": 49915.0}, {"date": "2022-08-16", "close": 2.53, "volume": 98182.0}, {"date": "2022-08-17", "close": 2.58, "volume": 51005.0}, {"date": "2022-08-18", "close": 2.62, "volume": 96001.0}, {"date": "2022-08-19", "close": 2.65, "volume": 29694.0}, {"date": "2022-08-22", "close": 2.6, "volume": 28945.0}, {"date": "2022-08-23", "close": 2.65, "volume": 95725.0}, {"date": "2022-08-24", "close": 2.68, "volume": 30866.0}, {"date": "2022-08-25", "close": 2.67, "volume": 41838.0}, {"date": "2022-08-26", "close": 2.58, "volume": 101875.0}, {"date": "2022-08-29", "close": 2.66, "volume": 153760.0}, {"date": "2022-08-30", "close": 2.62, "volume": 62052.0}, {"date": "2022-08-31", "close": 2.65, "volume": 36645.0}, {"date": "2022-09-01", "close": 2.56, "volume": 32767.0}, {"date": "2022-09-02", "close": 2.6, "volume": 56132.0}, {"date": "2022-09-05", "close": 2.75, "volume": 98249.0}, {"date": "2022-09-06", "close": 2.65, "volume": 65523.0}, {"date": "2022-09-07", "close": 2.6, "volume": 66651.0}, {"date": "2022-09-08", "close": 2.6, "volume": 50343.0}, {"date": "2022-09-09", "close": 2.51, "volume": 63237.0}, {"date": "2022-09-12", "close": 2.56, "volume": 44428.0}, {"date": "2022-09-13", "close": 2.6, "volume": 66441.0}, {"date": "2022-09-14", "close": 2.54, "volume": 66017.0}, {"date": "2022-09-15", "close": 2.51, "volume": 48742.0}, {"date": "2022-09-16", "close": 2.51, "volume": 28522.0}, {"date": "2022-09-19", "close": 2.53, "volume": 27376.0}, {"date": "2022-09-20", "close": 2.48, "volume": 64342.0}, {"date": "2022-09-21", "close": 2.47, "volume": 35065.0}, {"date": "2022-09-23", "close": 2.45, "volume": 9679.0}, {"date": "2022-09-26", "close": 2.48, "volume": 58705.0}, {"date": "2022-09-27", "close": 2.4, "volume": 56509.0}, {"date": "2022-09-28", "close": 2.34, "volume": 70618.0}, {"date": "2022-09-29", "close": 2.34, "volume": 26771.0}, {"date": "2022-09-30", "close": 2.35, "volume": 24536.0}, {"date": "2022-10-03", "close": 2.32, "volume": 28232.0}, {"date": "2022-10-04", "close": 2.38, "volume": 21003.0}, {"date": "2022-10-05", "close": 2.4, "volume": 64329.0}, {"date": "2022-10-06", "close": 2.33, "volume": 40858.0}, {"date": "2022-10-07", "close": 2.33, "volume": 17950.0}, {"date": "2022-10-10", "close": 2.37, "volume": 75648.0}, {"date": "2022-10-11", "close": 2.33, "volume": 44349.0}, {"date": "2022-10-12", "close": 2.33, "volume": 59513.0}, {"date": "2022-10-13", "close": 2.37, "volume": 29369.0}, {"date": "2022-10-14", "close": 2.37, "volume": 60535.0}, {"date": "2022-10-17", "close": 2.36, "volume": 34638.0}, {"date": "2022-10-18", "close": 2.4, "volume": 44654.0}, {"date": "2022-10-19", "close": 2.4, "volume": 10852.0}, {"date": "2022-10-20", "close": 2.4, "volume": 21483.0}, {"date": "2022-10-21", "close": 2.34, "volume": 41598.0}, {"date": "2022-10-24", "close": 2.29, "volume": 298660.0}, {"date": "2022-10-25", "close": 2.33, "volume": 77852.0}, {"date": "2022-10-26", "close": 2.33, "volume": 63898.0}, {"date": "2022-10-27", "close": 2.37, "volume": 48263.0}, {"date": "2022-10-28", "close": 2.36, "volume": 22599.0}, {"date": "2022-10-31", "close": 2.35, "volume": 21749.0}, {"date": "2022-11-01", "close": 2.37, "volume": 13359.0}, {"date": "2022-11-02", "close": 2.37, "volume": 45706.0}, {"date": "2022-11-03", "close": 2.385, "volume": 26013.0}, {"date": "2022-11-04", "close": 2.38, "volume": 41338.0}, {"date": "2022-11-07", "close": 2.38, "volume": 65279.0}, {"date": "2022-11-08", "close": 2.42, "volume": 24208.0}, {"date": "2022-11-09", "close": 2.39, "volume": 40850.0}, {"date": "2022-11-10", "close": 2.38, "volume": 73554.0}, {"date": "2022-11-11", "close": 2.33, "volume": 126882.0}, {"date": "2022-11-14", "close": 2.41, "volume": 83114.0}, {"date": "2022-11-15", "close": 2.35, "volume": 33092.0}, {"date": "2022-11-16", "close": 2.35, "volume": 79459.0}, {"date": "2022-11-17", "close": 2.4, "volume": 45883.0}, {"date": "2022-11-18", "close": 2.34, "volume": 189912.0}, {"date": "2022-11-21", "close": 2.34, "volume": 128499.0}, {"date": "2022-11-22", "close": 2.32, "volume": 180951.0}, {"date": "2022-11-23", "close": 2.32, "volume": 90661.0}, {"date": "2022-11-24", "close": 2.32, "volume": 171905.0}, {"date": "2022-11-25", "close": 2.3, "volume": 79524.0}, {"date": "2022-11-28", "close": 2.29, "volume": 146855.0}, {"date": "2022-11-29", "close": 2.27, "volume": 216782.0}, {"date": "2022-11-30", "close": 2.26, "volume": 245364.0}, {"date": "2022-12-01", "close": 2.29, "volume": 71331.0}, {"date": "2022-12-02", "close": 2.28, "volume": 59296.0}, {"date": "2022-12-05", "close": 2.295, "volume": 31277.0}, {"date": "2022-12-06", "close": 2.3, "volume": 22431.0}, {"date": "2022-12-07", "close": 2.32, "volume": 30611.0}, {"date": "2022-12-08", "close": 2.28, "volume": 159120.0}, {"date": "2022-12-09", "close": 2.25, "volume": 203604.0}, {"date": "2022-12-12", "close": 2.26, "volume": 36703.0}, {"date": "2022-12-13", "close": 2.25, "volume": 47956.0}, {"date": "2022-12-14", "close": 2.29, "volume": 46983.0}, {"date": "2022-12-15", "close": 2.25, "volume": 57757.0}, {"date": "2022-12-16", "close": 2.28, "volume": 61617.0}, {"date": "2022-12-19", "close": 2.3, "volume": 13000.0}, {"date": "2022-12-20", "close": 2.3, "volume": 36914.0}, {"date": "2022-12-21", "close": 2.32, "volume": 131141.0}, {"date": "2022-12-22", "close": 2.33, "volume": 55456.0}, {"date": "2022-12-23", "close": 2.36, "volume": 43554.0}, {"date": "2022-12-28", "close": 2.36, "volume": 23068.0}, {"date": "2022-12-29", "close": 2.37, "volume": 4807.0}, {"date": "2022-12-30", "close": 2.37, "volume": 13106.0}, {"date": "2023-01-03", "close": 2.33, "volume": 31049.0}, {"date": "2023-01-04", "close": 2.38, "volume": 40494.0}, {"date": "2023-01-05", "close": 2.34, "volume": 16176.0}, {"date": "2023-01-06", "close": 2.33, "volume": 26674.0}, {"date": "2023-01-09", "close": 2.34, "volume": 33542.0}, {"date": "2023-01-10", "close": 2.34, "volume": 72425.0}, {"date": "2023-01-11", "close": 2.36, "volume": 115530.0}, {"date": "2023-01-12", "close": 2.37, "volume": 22894.0}, {"date": "2023-01-13", "close": 2.4, "volume": 30543.0}, {"date": "2023-01-16", "close": 2.43, "volume": 51499.0}, {"date": "2023-01-17", "close": 2.4, "volume": 24962.0}, {"date": "2023-01-18", "close": 2.36, "volume": 20741.0}, {"date": "2023-01-19", "close": 2.38, "volume": 19172.0}, {"date": "2023-01-20", "close": 2.36, "volume": 18375.0}, {"date": "2023-01-23", "close": 2.41, "volume": 31765.0}, {"date": "2023-01-24", "close": 2.41, "volume": 42404.0}, {"date": "2023-01-25", "close": 2.42, "volume": 39182.0}, {"date": "2023-01-27", "close": 2.37, "volume": 15909.0}, {"date": "2023-01-30", "close": 2.38, "volume": 35326.0}, {"date": "2023-01-31", "close": 2.37, "volume": 28187.0}, {"date": "2023-02-01", "close": 2.35, "volume": 16774.0}, {"date": "2023-02-02", "close": 2.42, "volume": 40933.0}, {"date": "2023-02-03", "close": 2.37, "volume": 39838.0}, {"date": "2023-02-06", "close": 2.35, "volume": 99501.0}, {"date": "2023-02-07", "close": 2.41, "volume": 115027.0}, {"date": "2023-02-08", "close": 2.38, "volume": 51184.0}, {"date": "2023-02-09", "close": 2.36, "volume": 13762.0}, {"date": "2023-02-10", "close": 2.37, "volume": 15785.0}, {"date": "2023-02-13", "close": 2.35, "volume": 62454.0}, {"date": "2023-02-14", "close": 2.36, "volume": 30338.0}, {"date": "2023-02-15", "close": 2.31, "volume": 80597.0}, {"date": "2023-02-16", "close": 2.34, "volume": 24651.0}, {"date": "2023-02-17", "close": 2.31, "volume": 41081.0}, {"date": "2023-02-20", "close": 2.38, "volume": 61827.0}, {"date": "2023-02-21", "close": 2.35, "volume": 29558.0}, {"date": "2023-02-22", "close": 2.38, "volume": 48953.0}, {"date": "2023-02-23", "close": 2.4, "volume": 35494.0}, {"date": "2023-02-24", "close": 2.32, "volume": 96156.0}, {"date": "2023-02-27", "close": 2.36, "volume": 37786.0}, {"date": "2023-02-28", "close": 2.39, "volume": 43918.0}, {"date": "2023-03-01", "close": 2.36, "volume": 16318.0}, {"date": "2023-03-02", "close": 2.35, "volume": 19161.0}, {"date": "2023-03-03", "close": 2.35, "volume": 21846.0}, {"date": "2023-03-06", "close": 2.34, "volume": 33430.0}, {"date": "2023-03-07", "close": 2.33, "volume": 31520.0}, {"date": "2023-03-08", "close": 2.31, "volume": 43184.0}, {"date": "2023-03-09", "close": 2.33, "volume": 25629.0}, {"date": "2023-03-10", "close": 2.31, "volume": 47863.0}, {"date": "2023-03-13", "close": 2.28, "volume": 48764.0}, {"date": "2023-03-14", "close": 2.3, "volume": 24279.0}, {"date": "2023-03-15", "close": 2.3, "volume": 17101.0}, {"date": "2023-03-16", "close": 2.3, "volume": 38038.0}, {"date": "2023-03-17", "close": 2.3, "volume": 30725.0}, {"date": "2023-03-20", "close": 2.33, "volume": 83375.0}, {"date": "2023-03-21", "close": 2.31, "volume": 42879.0}, {"date": "2023-03-22", "close": 2.33, "volume": 31304.0}, {"date": "2023-03-23", "close": 2.28, "volume": 53391.0}, {"date": "2023-03-24", "close": 2.32, "volume": 20509.0}, {"date": "2023-03-27", "close": 2.3, "volume": 69355.0}, {"date": "2023-03-28", "close": 2.29, "volume": 32211.0}, {"date": "2023-03-29", "close": 2.25, "volume": 98070.0}, {"date": "2023-03-30", "close": 2.26, "volume": 19787.0}, {"date": "2023-03-31", "close": 2.26, "volume": 144279.0}, {"date": "2023-04-03", "close": 2.28, "volume": 107818.0}, {"date": "2023-04-04", "close": 2.29, "volume": 65466.0}, {"date": "2023-04-05", "close": 2.29, "volume": 20206.0}, {"date": "2023-04-06", "close": 2.29, "volume": 16192.0}, {"date": "2023-04-11", "close": 2.28, "volume": 44183.0}, {"date": "2023-04-12", "close": 2.28, "volume": 115798.0}, {"date": "2023-04-13", "close": 2.27, "volume": 16130.0}, {"date": "2023-04-14", "close": 2.27, "volume": 37478.0}, {"date": "2023-04-17", "close": 2.29, "volume": 63184.0}, {"date": "2023-04-18", "close": 2.29, "volume": 41385.0}, {"date": "2023-04-19", "close": 2.26, "volume": 24773.0}, {"date": "2023-04-20", "close": 2.26, "volume": 43936.0}, {"date": "2023-04-21", "close": 2.25, "volume": 113678.0}, {"date": "2023-04-24", "close": 2.28, "volume": 128009.0}, {"date": "2023-04-26", "close": 2.29, "volume": 50250.0}, {"date": "2023-04-27", "close": 2.29, "volume": 27291.0}, {"date": "2023-04-28", "close": 2.26, "volume": 34970.0}, {"date": "2023-05-01", "close": 2.27, "volume": 83338.0}, {"date": "2023-05-02", "close": 2.25, "volume": 113157.0}, {"date": "2023-05-03", "close": 2.25, "volume": 67142.0}, {"date": "2023-05-04", "close": 2.2, "volume": 181527.0}, {"date": "2023-05-05", "close": 2.24, "volume": 29257.0}, {"date": "2023-05-08", "close": 2.26, "volume": 68861.0}, {"date": "2023-05-09", "close": 2.24, "volume": 93441.0}, {"date": "2023-05-10", "close": 2.21, "volume": 60140.0}, {"date": "2023-05-11", "close": 2.21, "volume": 80457.0}, {"date": "2023-05-12", "close": 2.23, "volume": 65001.0}, {"date": "2023-05-15", "close": 2.21, "volume": 35431.0}, {"date": "2023-05-16", "close": 2.22, "volume": 66897.0}, {"date": "2023-05-17", "close": 2.2, "volume": 179260.0}, {"date": "2023-05-18", "close": 2.19, "volume": 41433.0}, {"date": "2023-05-19", "close": 2.19, "volume": 38499.0}, {"date": "2023-05-22", "close": 2.18, "volume": 44747.0}, {"date": "2023-05-23", "close": 2.22, "volume": 60806.0}, {"date": "2023-05-24", "close": 2.19, "volume": 61218.0}, {"date": "2023-05-25", "close": 2.2, "volume": 43313.0}, {"date": "2023-05-26", "close": 2.22, "volume": 28032.0}, {"date": "2023-05-29", "close": 2.2, "volume": 53196.0}, {"date": "2023-05-30", "close": 2.19, "volume": 42687.0}, {"date": "2023-05-31", "close": 2.21, "volume": 87609.0}, {"date": "2023-06-01", "close": 2.2, "volume": 134785.0}, {"date": "2023-06-02", "close": 2.22, "volume": 81754.0}, {"date": "2023-06-05", "close": 2.21, "volume": 21816.0}, {"date": "2023-06-06", "close": 2.23, "volume": 93338.0}, {"date": "2023-06-07", "close": 2.25, "volume": 67803.0}, {"date": "2023-06-08", "close": 2.24, "volume": 27358.0}, {"date": "2023-06-09", "close": 2.24, "volume": 143044.0}, {"date": "2023-06-13", "close": 2.24, "volume": 30880.0}, {"date": "2023-06-14", "close": 2.26, "volume": 107405.0}, {"date": "2023-06-15", "close": 2.22, "volume": 147621.0}, {"date": "2023-06-16", "close": 2.2, "volume": 298331.0}, {"date": "2023-06-19", "close": 2.22, "volume": 185826.0}, {"date": "2023-06-20", "close": 2.2, "volume": 13803.0}, {"date": "2023-06-21", "close": 2.23, "volume": 53260.0}, {"date": "2023-06-22", "close": 2.22, "volume": 16010.0}, {"date": "2023-06-23", "close": 2.23, "volume": 87797.0}, {"date": "2023-06-26", "close": 2.25, "volume": 78009.0}, {"date": "2023-06-27", "close": 2.23, "volume": 74410.0}, {"date": "2023-06-28", "close": 2.23, "volume": 27006.0}, {"date": "2023-06-29", "close": 2.29, "volume": 63653.0}, {"date": "2023-06-30", "close": 2.27, "volume": 17771.0}, {"date": "2023-07-03", "close": 2.26, "volume": 29999.0}, {"date": "2023-07-04", "close": 2.26, "volume": 31652.0}, {"date": "2023-07-05", "close": 2.27, "volume": 27781.0}, {"date": "2023-07-06", "close": 2.27, "volume": 18135.0}, {"date": "2023-07-07", "close": 2.27, "volume": 17458.0}, {"date": "2023-07-10", "close": 2.26, "volume": 58230.0}, {"date": "2023-07-11", "close": 2.25, "volume": 43312.0}, {"date": "2023-07-12", "close": 2.23, "volume": 57720.0}, {"date": "2023-07-13", "close": 2.24, "volume": 144907.0}, {"date": "2023-07-14", "close": 2.26, "volume": 12656.0}, {"date": "2023-07-17", "close": 2.25, "volume": 45531.0}, {"date": "2023-07-18", "close": 2.22, "volume": 72652.0}, {"date": "2023-07-19", "close": 2.21, "volume": 72947.0}, {"date": "2023-07-20", "close": 2.19, "volume": 110089.0}, {"date": "2023-07-21", "close": 2.2, "volume": 64163.0}, {"date": "2023-07-24", "close": 2.19, "volume": 38225.0}, {"date": "2023-07-25", "close": 2.19, "volume": 51539.0}, {"date": "2023-07-26", "close": 2.19, "volume": 78734.0}, {"date": "2023-07-27", "close": 2.19, "volume": 73757.0}, {"date": "2023-07-28", "close": 2.18, "volume": 42963.0}, {"date": "2023-07-31", "close": 2.19, "volume": 38425.0}, {"date": "2023-08-01", "close": 2.19, "volume": 69270.0}, {"date": "2023-08-02", "close": 2.21, "volume": 66327.0}, {"date": "2023-08-03", "close": 2.2, "volume": 58862.0}, {"date": "2023-08-04", "close": 2.2, "volume": 65142.0}, {"date": "2023-08-07", "close": 2.21, "volume": 58686.0}, {"date": "2023-08-08", "close": 2.21, "volume": 53071.0}, {"date": "2023-08-09", "close": 2.17, "volume": 214909.0}, {"date": "2023-08-10", "close": 2.15, "volume": 77233.0}, {"date": "2023-08-11", "close": 2.17, "volume": 39210.0}, {"date": "2023-08-14", "close": 2.17, "volume": 58220.0}, {"date": "2023-08-15", "close": 2.17, "volume": 12423.0}, {"date": "2023-08-16", "close": 2.15, "volume": 65499.0}, {"date": "2023-08-17", "close": 2.15, "volume": 38952.0}, {"date": "2023-08-18", "close": 2.17, "volume": 12510.0}, {"date": "2023-08-21", "close": 2.17, "volume": 62603.0}, {"date": "2023-08-22", "close": 2.15, "volume": 147571.0}, {"date": "2023-08-23", "close": 2.13, "volume": 203640.0}, {"date": "2023-08-24", "close": 2.17, "volume": 99391.0}, {"date": "2023-08-25", "close": 2.18, "volume": 16057.0}, {"date": "2023-08-28", "close": 2.2, "volume": 91324.0}, {"date": "2023-08-29", "close": 2.19, "volume": 76369.0}, {"date": "2023-08-30", "close": 2.19, "volume": 14067.0}, {"date": "2023-08-31", "close": 2.18, "volume": 38814.0}, {"date": "2023-09-01", "close": 2.17, "volume": 27031.0}, {"date": "2023-09-04", "close": 2.18, "volume": 102351.0}, {"date": "2023-09-05", "close": 2.2, "volume": 23705.0}, {"date": "2023-09-06", "close": 2.2, "volume": 113676.0}, {"date": "2023-09-07", "close": 2.18, "volume": 16374.0}, {"date": "2023-09-08", "close": 2.16, "volume": 60721.0}, {"date": "2023-09-11", "close": 2.15, "volume": 95263.0}, {"date": "2023-09-12", "close": 2.14, "volume": 22827.0}, {"date": "2023-09-13", "close": 2.12, "volume": 117634.0}, {"date": "2023-09-14", "close": 2.12, "volume": 27371.0}, {"date": "2023-09-15", "close": 2.12, "volume": 43724.0}, {"date": "2023-09-18", "close": 2.11, "volume": 32982.0}, {"date": "2023-09-19", "close": 2.12, "volume": 38441.0}, {"date": "2023-09-20", "close": 2.07, "volume": 102710.0}, {"date": "2023-09-21", "close": 2.11, "volume": 51610.0}, {"date": "2023-09-22", "close": 2.1, "volume": 81441.0}, {"date": "2023-09-25", "close": 2.13, "volume": 23520.0}, {"date": "2023-09-26", "close": 2.1, "volume": 40746.0}, {"date": "2023-09-27", "close": 2.05, "volume": 87369.0}, {"date": "2023-09-28", "close": 2.09, "volume": 89511.0}, {"date": "2023-09-29", "close": 2.07, "volume": 29026.0}, {"date": "2023-10-02", "close": 2.1, "volume": 7278.0}, {"date": "2023-10-03", "close": 2.12, "volume": 51840.0}, {"date": "2023-10-04", "close": 2.09, "volume": 32223.0}, {"date": "2023-10-05", "close": 2.16, "volume": 38264.0}, {"date": "2023-10-06", "close": 2.09, "volume": 66541.0}, {"date": "2023-10-09", "close": 2.09, "volume": 34837.0}, {"date": "2023-10-10", "close": 2.06, "volume": 122656.0}, {"date": "2023-10-11", "close": 2.07, "volume": 39049.0}, {"date": "2023-10-12", "close": 2.08, "volume": 55312.0}, {"date": "2023-10-13", "close": 2.06, "volume": 28574.0}, {"date": "2023-10-16", "close": 2.01, "volume": 201337.0}, {"date": "2023-10-17", "close": 2.0, "volume": 126943.0}, {"date": "2023-10-18", "close": 2.05, "volume": 65214.0}, {"date": "2023-10-19", "close": 2.0, "volume": 136217.0}, {"date": "2023-10-20", "close": 1.97, "volume": 63611.0}, {"date": "2023-10-23", "close": 1.955, "volume": 63072.0}, {"date": "2023-10-24", "close": 1.92, "volume": 133442.0}, {"date": "2023-10-25", "close": 1.915, "volume": 111404.0}, {"date": "2023-10-26", "close": 1.97, "volume": 25407.0}, {"date": "2023-10-27", "close": 1.935, "volume": 58913.0}, {"date": "2023-10-30", "close": 1.96, "volume": 77723.0}, {"date": "2023-10-31", "close": 1.96, "volume": 46459.0}, {"date": "2023-11-01", "close": 1.95, "volume": 57781.0}, {"date": "2023-11-02", "close": 1.93, "volume": 113422.0}, {"date": "2023-11-03", "close": 1.97, "volume": 25781.0}, {"date": "2023-11-06", "close": 1.97, "volume": 23436.0}, {"date": "2023-11-07", "close": 1.95, "volume": 27838.0}, {"date": "2023-11-08", "close": 1.97, "volume": 74051.0}, {"date": "2023-11-09", "close": 1.94, "volume": 123488.0}, {"date": "2023-11-10", "close": 1.945, "volume": 36665.0}, {"date": "2023-11-13", "close": 1.94, "volume": 105456.0}, {"date": "2023-11-14", "close": 1.94, "volume": 120864.0}, {"date": "2023-11-15", "close": 1.96, "volume": 93475.0}, {"date": "2023-11-16", "close": 1.96, "volume": 68831.0}, {"date": "2023-11-17", "close": 1.96, "volume": 64337.0}, {"date": "2023-11-20", "close": 1.945, "volume": 73375.0}, {"date": "2023-11-21", "close": 1.945, "volume": 76546.0}, {"date": "2023-11-22", "close": 1.94, "volume": 81589.0}, {"date": "2023-11-23", "close": 1.92, "volume": 146477.0}, {"date": "2023-11-24", "close": 1.925, "volume": 43074.0}, {"date": "2023-11-27", "close": 1.92, "volume": 55260.0}, {"date": "2023-11-28", "close": 1.905, "volume": 154088.0}, {"date": "2023-11-29", "close": 1.93, "volume": 41426.0}, {"date": "2023-11-30", "close": 1.91, "volume": 190363.0}, {"date": "2023-12-01", "close": 1.94, "volume": 173573.0}, {"date": "2023-12-04", "close": 1.945, "volume": 24877.0}, {"date": "2023-12-05", "close": 1.94, "volume": 93931.0}, {"date": "2023-12-06", "close": 1.93, "volume": 53091.0}, {"date": "2023-12-07", "close": 1.965, "volume": 82056.0}, {"date": "2023-12-08", "close": 1.935, "volume": 112606.0}, {"date": "2023-12-11", "close": 1.955, "volume": 116957.0}, {"date": "2023-12-12", "close": 1.995, "volume": 46523.0}, {"date": "2023-12-13", "close": 1.975, "volume": 134792.0}, {"date": "2023-12-14", "close": 1.99, "volume": 178560.0}, {"date": "2023-12-15", "close": 2.01, "volume": 85031.0}, {"date": "2023-12-18", "close": 2.0, "volume": 52216.0}, {"date": "2023-12-19", "close": 2.06, "volume": 164016.0}, {"date": "2023-12-20", "close": 2.03, "volume": 102477.0}, {"date": "2023-12-21", "close": 2.06, "volume": 98198.0}, {"date": "2023-12-22", "close": 2.04, "volume": 73366.0}, {"date": "2023-12-27", "close": 2.05, "volume": 49050.0}, {"date": "2023-12-28", "close": 2.06, "volume": 60113.0}, {"date": "2023-12-29", "close": 2.04, "volume": 15500.0}, {"date": "2024-01-02", "close": 2.06, "volume": 1596.0}, {"date": "2024-01-03", "close": 2.07, "volume": 16908.0}, {"date": "2024-01-04", "close": 2.07, "volume": 1330.0}, {"date": "2024-01-05", "close": 2.05, "volume": 34659.0}, {"date": "2024-01-08", "close": 2.0, "volume": 101542.0}, {"date": "2024-01-09", "close": 2.07, "volume": 20302.0}, {"date": "2024-01-10", "close": 2.04, "volume": 41825.0}, {"date": "2024-01-11", "close": 2.07, "volume": 99443.0}, {"date": "2024-01-12", "close": 2.06, "volume": 15262.0}, {"date": "2024-01-15", "close": 2.06, "volume": 168214.0}, {"date": "2024-01-16", "close": 2.06, "volume": 83197.0}, {"date": "2024-01-17", "close": 2.06, "volume": 82905.0}, {"date": "2024-01-18", "close": 2.06, "volume": 66898.0}, {"date": "2024-01-19", "close": 2.06, "volume": 92089.0}, {"date": "2024-01-22", "close": 2.07, "volume": 106603.0}, {"date": "2024-01-23", "close": 2.06, "volume": 94060.0}, {"date": "2024-01-24", "close": 2.08, "volume": 43159.0}, {"date": "2024-01-25", "close": 2.12, "volume": 81124.0}, {"date": "2024-01-29", "close": 2.07, "volume": 66627.0}, {"date": "2024-01-30", "close": 2.1, "volume": 88221.0}, {"date": "2024-01-31", "close": 2.1, "volume": 64532.0}, {"date": "2024-02-01", "close": 2.15, "volume": 94929.0}, {"date": "2024-02-02", "close": 2.08, "volume": 354125.0}, {"date": "2024-02-05", "close": 2.08, "volume": 42196.0}, {"date": "2024-02-06", "close": 2.06, "volume": 169494.0}, {"date": "2024-02-07", "close": 2.07, "volume": 12691.0}, {"date": "2024-02-08", "close": 2.1, "volume": 144930.0}, {"date": "2024-02-09", "close": 2.11, "volume": 27918.0}, {"date": "2024-02-12", "close": 2.11, "volume": 63302.0}, {"date": "2024-02-13", "close": 2.13, "volume": 26986.0}, {"date": "2024-02-14", "close": 2.1, "volume": 51734.0}, {"date": "2024-02-15", "close": 2.09, "volume": 124122.0}, {"date": "2024-02-16", "close": 2.1, "volume": 75280.0}, {"date": "2024-02-19", "close": 2.1, "volume": 79583.0}, {"date": "2024-02-20", "close": 2.11, "volume": 33067.0}, {"date": "2024-02-21", "close": 2.11, "volume": 46136.0}, {"date": "2024-02-22", "close": 2.13, "volume": 20435.0}, {"date": "2024-02-23", "close": 2.15, "volume": 98182.0}, {"date": "2024-02-26", "close": 2.17, "volume": 50118.0}, {"date": "2024-02-27", "close": 2.15, "volume": 52880.0}, {"date": "2024-02-28", "close": 2.17, "volume": 57612.0}, {"date": "2024-02-29", "close": 2.17, "volume": 137453.0}, {"date": "2024-03-01", "close": 2.09, "volume": 79128.0}, {"date": "2024-03-04", "close": 2.1, "volume": 25443.0}, {"date": "2024-03-05", "close": 2.11, "volume": 108527.0}, {"date": "2024-03-06", "close": 2.05, "volume": 101291.0}, {"date": "2024-03-07", "close": 2.05, "volume": 100134.0}, {"date": "2024-03-08", "close": 2.06, "volume": 36560.0}, {"date": "2024-03-11", "close": 2.08, "volume": 46239.0}, {"date": "2024-03-12", "close": 2.04, "volume": 157263.0}, {"date": "2024-03-13", "close": 2.08, "volume": 96558.0}, {"date": "2024-03-14", "close": 2.03, "volume": 321819.0}, {"date": "2024-03-15", "close": 2.02, "volume": 85215.0}, {"date": "2024-03-18", "close": 2.02, "volume": 30285.0}, {"date": "2024-03-19", "close": 2.03, "volume": 38042.0}, {"date": "2024-03-20", "close": 2.03, "volume": 26735.0}, {"date": "2024-03-21", "close": 2.03, "volume": 59040.0}, {"date": "2024-03-22", "close": 2.03, "volume": 84282.0}, {"date": "2024-03-25", "close": 2.0, "volume": 128722.0}, {"date": "2024-03-26", "close": 2.02, "volume": 54607.0}, {"date": "2024-03-27", "close": 2.06, "volume": 112308.0}, {"date": "2024-03-28", "close": 2.03, "volume": 191220.0}, {"date": "2024-04-02", "close": 2.03, "volume": 83807.0}, {"date": "2024-04-03", "close": 2.04, "volume": 55730.0}, {"date": "2024-04-04", "close": 2.06, "volume": 132039.0}, {"date": "2024-04-05", "close": 2.04, "volume": 90859.0}, {"date": "2024-04-08", "close": 2.02, "volume": 27329.0}, {"date": "2024-04-09", "close": 2.02, "volume": 211731.0}, {"date": "2024-04-10", "close": 2.03, "volume": 62274.0}, {"date": "2024-04-11", "close": 2.02, "volume": 155981.0}, {"date": "2024-04-12", "close": 2.02, "volume": 123719.0}, {"date": "2024-04-15", "close": 2.03, "volume": 54893.0}, {"date": "2024-04-16", "close": 2.01, "volume": 109356.0}, {"date": "2024-04-17", "close": 2.01, "volume": 124858.0}, {"date": "2024-04-18", "close": 2.01, "volume": 90664.0}, {"date": "2024-04-19", "close": 2.0, "volume": 135182.0}, {"date": "2024-04-22", "close": 2.03, "volume": 44108.0}, {"date": "2024-04-23", "close": 2.02, "volume": 59726.0}, {"date": "2024-04-24", "close": 2.06, "volume": 152631.0}, {"date": "2024-04-26", "close": 2.05, "volume": 34953.0}, {"date": "2024-04-29", "close": 2.04, "volume": 52552.0}, {"date": "2024-04-30", "close": 2.05, "volume": 104119.0}, {"date": "2024-05-01", "close": 2.03, "volume": 4542.0}, {"date": "2024-05-02", "close": 2.03, "volume": 26129.0}, {"date": "2024-05-03", "close": 2.03, "volume": 46771.0}, {"date": "2024-05-06", "close": 2.02, "volume": 69331.0}, {"date": "2024-05-07", "close": 2.03, "volume": 77489.0}, {"date": "2024-05-08", "close": 2.05, "volume": 27648.0}, {"date": "2024-05-09", "close": 2.05, "volume": 97797.0}, {"date": "2024-05-10", "close": 2.06, "volume": 101866.0}, {"date": "2024-05-13", "close": 2.07, "volume": 135307.0}, {"date": "2024-05-14", "close": 2.06, "volume": 264356.0}, {"date": "2024-05-15", "close": 2.06, "volume": 100763.0}, {"date": "2024-05-16", "close": 2.07, "volume": 156762.0}, {"date": "2024-05-17", "close": 2.12, "volume": 131030.0}, {"date": "2024-05-20", "close": 2.08, "volume": 59399.0}, {"date": "2024-05-21", "close": 2.07, "volume": 48416.0}, {"date": "2024-05-22", "close": 2.09, "volume": 51052.0}, {"date": "2024-05-23", "close": 2.08, "volume": 94813.0}, {"date": "2024-05-24", "close": 2.07, "volume": 70102.0}, {"date": "2024-05-27", "close": 2.05, "volume": 64021.0}, {"date": "2024-05-28", "close": 2.03, "volume": 115198.0}, {"date": "2024-05-29", "close": 2.04, "volume": 200722.0}, {"date": "2024-05-30", "close": 2.05, "volume": 79439.0}, {"date": "2024-05-31", "close": 2.03, "volume": 125540.0}, {"date": "2024-06-03", "close": 2.03, "volume": 113250.0}, {"date": "2024-06-04", "close": 2.07, "volume": 314143.0}, {"date": "2024-06-05", "close": 2.07, "volume": 139583.0}, {"date": "2024-06-06", "close": 2.1, "volume": 169234.0}, {"date": "2024-06-07", "close": 2.08, "volume": 90566.0}, {"date": "2024-06-11", "close": 2.1, "volume": 145519.0}, {"date": "2024-06-12", "close": 2.1, "volume": 25687.0}, {"date": "2024-06-13", "close": 2.1, "volume": 110045.0}, {"date": "2024-06-14", "close": 2.06, "volume": 321239.0}, {"date": "2024-06-17", "close": 2.06, "volume": 367149.0}, {"date": "2024-06-18", "close": 2.03, "volume": 235439.0}, {"date": "2024-06-19", "close": 2.05, "volume": 297792.0}, {"date": "2024-06-20", "close": 2.05, "volume": 91423.0}, {"date": "2024-06-21", "close": 2.03, "volume": 141439.0}, {"date": "2024-06-24", "close": 2.02, "volume": 205027.0}, {"date": "2024-06-25", "close": 2.05, "volume": 64240.0}, {"date": "2024-06-26", "close": 2.07, "volume": 156763.0}, {"date": "2024-06-27", "close": 2.04, "volume": 38796.0}, {"date": "2024-06-28", "close": 2.02, "volume": 126602.0}, {"date": "2024-07-01", "close": 2.01, "volume": 285268.0}, {"date": "2024-07-02", "close": 2.01, "volume": 127701.0}, {"date": "2024-07-03", "close": 2.02, "volume": 89584.0}, {"date": "2024-07-04", "close": 2.02, "volume": 166425.0}, {"date": "2024-07-05", "close": 2.06, "volume": 76148.0}, {"date": "2024-07-08", "close": 2.06, "volume": 23363.0}, {"date": "2024-07-09", "close": 2.07, "volume": 55637.0}, {"date": "2024-07-10", "close": 2.09, "volume": 129681.0}, {"date": "2024-07-11", "close": 2.07, "volume": 84482.0}, {"date": "2024-07-12", "close": 2.11, "volume": 99553.0}, {"date": "2024-07-15", "close": 2.09, "volume": 133156.0}, {"date": "2024-07-16", "close": 2.13, "volume": 67568.0}, {"date": "2024-07-17", "close": 2.15, "volume": 147801.0}, {"date": "2024-07-18", "close": 2.16, "volume": 208177.0}, {"date": "2024-07-19", "close": 2.15, "volume": 134143.0}, {"date": "2024-07-22", "close": 2.15, "volume": 106108.0}, {"date": "2024-07-23", "close": 2.17, "volume": 117470.0}, {"date": "2024-07-24", "close": 2.2, "volume": 73938.0}, {"date": "2024-07-25", "close": 2.19, "volume": 208019.0}, {"date": "2024-07-26", "close": 2.18, "volume": 96010.0}, {"date": "2024-07-29", "close": 2.17, "volume": 13491.0}, {"date": "2024-07-30", "close": 2.13, "volume": 282516.0}, {"date": "2024-07-31", "close": 2.13, "volume": 153407.0}, {"date": "2024-08-01", "close": 2.16, "volume": 114655.0}, {"date": "2024-08-02", "close": 2.17, "volume": 219389.0}, {"date": "2024-08-05", "close": 2.16, "volume": 330424.0}, {"date": "2024-08-06", "close": 2.1, "volume": 292079.0}, {"date": "2024-08-07", "close": 2.12, "volume": 106837.0}, {"date": "2024-08-08", "close": 2.16, "volume": 102566.0}, {"date": "2024-08-09", "close": 2.13, "volume": 208603.0}, {"date": "2024-08-12", "close": 2.16, "volume": 28467.0}, {"date": "2024-08-13", "close": 2.2, "volume": 227850.0}, {"date": "2024-08-14", "close": 2.19, "volume": 100610.0}, {"date": "2024-08-15", "close": 2.22, "volume": 97134.0}, {"date": "2024-08-16", "close": 2.28, "volume": 147258.0}, {"date": "2024-08-19", "close": 2.23, "volume": 84624.0}, {"date": "2024-08-20", "close": 2.27, "volume": 41719.0}, {"date": "2024-08-21", "close": 2.22, "volume": 152809.0}, {"date": "2024-08-22", "close": 2.2, "volume": 71475.0}, {"date": "2024-08-23", "close": 2.2, "volume": 53009.0}, {"date": "2024-08-26", "close": 2.25, "volume": 57267.0}, {"date": "2024-08-27", "close": 2.22, "volume": 124890.0}, {"date": "2024-08-28", "close": 2.27, "volume": 128896.0}, {"date": "2024-08-29", "close": 2.27, "volume": 103449.0}, {"date": "2024-08-30", "close": 2.29, "volume": 113559.0}, {"date": "2024-09-02", "close": 2.3, "volume": 71865.0}, {"date": "2024-09-03", "close": 2.32, "volume": 161894.0}, {"date": "2024-09-04", "close": 2.3, "volume": 123199.0}, {"date": "2024-09-05", "close": 2.25, "volume": 111201.0}, {"date": "2024-09-06", "close": 2.23, "volume": 88066.0}, {"date": "2024-09-09", "close": 2.2, "volume": 57206.0}, {"date": "2024-09-10", "close": 2.2, "volume": 88635.0}, {"date": "2024-09-11", "close": 2.2, "volume": 53157.0}, {"date": "2024-09-12", "close": 2.23, "volume": 58019.0}, {"date": "2024-09-13", "close": 2.24, "volume": 137671.0}, {"date": "2024-09-16", "close": 2.25, "volume": 113480.0}, {"date": "2024-09-17", "close": 2.3, "volume": 74086.0}, {"date": "2024-09-18", "close": 2.32, "volume": 91573.0}, {"date": "2024-09-19", "close": 2.32, "volume": 82183.0}, {"date": "2024-09-20", "close": 2.36, "volume": 155942.0}, {"date": "2024-09-23", "close": 2.35, "volume": 82158.0}, {"date": "2024-09-24", "close": 2.35, "volume": 134588.0}, {"date": "2024-09-25", "close": 2.36, "volume": 130626.0}, {"date": "2024-09-26", "close": 2.34, "volume": 24406.0}, {"date": "2024-09-27", "close": 2.38, "volume": 65703.0}, {"date": "2024-09-30", "close": 2.35, "volume": 74870.0}, {"date": "2024-10-01", "close": 2.28, "volume": 326186.0}, {"date": "2024-10-02", "close": 2.3, "volume": 80409.0}, {"date": "2024-10-03", "close": 2.29, "volume": 62375.0}, {"date": "2024-10-04", "close": 2.29, "volume": 44158.0}, {"date": "2024-10-07", "close": 2.28, "volume": 92327.0}, {"date": "2024-10-08", "close": 2.28, "volume": 133122.0}, {"date": "2024-10-09", "close": 2.29, "volume": 135125.0}, {"date": "2024-10-10", "close": 2.31, "volume": 103323.0}, {"date": "2024-10-11", "close": 2.31, "volume": 67273.0}, {"date": "2024-10-14", "close": 2.3, "volume": 100920.0}, {"date": "2024-10-15", "close": 2.3, "volume": 152721.0}, {"date": "2024-10-16", "close": 2.31, "volume": 15269.0}, {"date": "2024-10-17", "close": 2.33, "volume": 83649.0}, {"date": "2024-10-18", "close": 2.31, "volume": 128466.0}, {"date": "2024-10-21", "close": 2.31, "volume": 83583.0}, {"date": "2024-10-22", "close": 2.3, "volume": 90354.0}, {"date": "2024-10-23", "close": 2.31, "volume": 80661.0}, {"date": "2024-10-24", "close": 2.34, "volume": 80372.0}, {"date": "2024-10-25", "close": 2.33, "volume": 80005.0}, {"date": "2024-10-28", "close": 2.3, "volume": 131566.0}, {"date": "2024-10-29", "close": 2.32, "volume": 153834.0}, {"date": "2024-10-30", "close": 2.3, "volume": 159512.0}, {"date": "2024-10-31", "close": 2.3, "volume": 158298.0}, {"date": "2024-11-01", "close": 2.3, "volume": 102285.0}, {"date": "2024-11-04", "close": 2.3, "volume": 112966.0}, {"date": "2024-11-05", "close": 2.3, "volume": 60150.0}, {"date": "2024-11-06", "close": 2.31, "volume": 48997.0}, {"date": "2024-11-07", "close": 2.33, "volume": 55158.0}, {"date": "2024-11-08", "close": 2.32, "volume": 42365.0}, {"date": "2024-11-11", "close": 2.32, "volume": 49043.0}, {"date": "2024-11-12", "close": 2.32, "volume": 20174.0}, {"date": "2024-11-13", "close": 2.31, "volume": 19584.0}, {"date": "2024-11-14", "close": 2.32, "volume": 49736.0}, {"date": "2024-11-15", "close": 2.32, "volume": 142749.0}, {"date": "2024-11-18", "close": 2.31, "volume": 77740.0}, {"date": "2024-11-19", "close": 2.33, "volume": 74700.0}, {"date": "2024-11-20", "close": 2.33, "volume": 93204.0}, {"date": "2024-11-21", "close": 2.29, "volume": 61539.0}, {"date": "2024-11-22", "close": 2.29, "volume": 95798.0}, {"date": "2024-11-25", "close": 2.3, "volume": 88927.0}, {"date": "2024-11-26", "close": 2.31, "volume": 68590.0}, {"date": "2024-11-27", "close": 2.3, "volume": 124818.0}, {"date": "2024-11-28", "close": 2.31, "volume": 86325.0}, {"date": "2024-11-29", "close": 2.31, "volume": 91375.0}, {"date": "2024-12-02", "close": 2.3, "volume": 89804.0}, {"date": "2024-12-03", "close": 2.3, "volume": 148544.0}, {"date": "2024-12-04", "close": 2.29, "volume": 128530.0}, {"date": "2024-12-05", "close": 2.29, "volume": 59139.0}, {"date": "2024-12-06", "close": 2.32, "volume": 107277.0}, {"date": "2024-12-09", "close": 2.32, "volume": 148052.0}, {"date": "2024-12-10", "close": 2.33, "volume": 131576.0}, {"date": "2024-12-11", "close": 2.33, "volume": 148099.0}, {"date": "2024-12-12", "close": 2.35, "volume": 96276.0}, {"date": "2024-12-13", "close": 2.34, "volume": 86448.0}, {"date": "2024-12-16", "close": 2.35, "volume": 32291.0}, {"date": "2024-12-17", "close": 2.35, "volume": 67487.0}, {"date": "2024-12-18", "close": 2.33, "volume": 49705.0}, {"date": "2024-12-19", "close": 2.34, "volume": 158826.0}, {"date": "2024-12-20", "close": 2.29, "volume": 64308.0}, {"date": "2024-12-23", "close": 2.24, "volume": 97063.0}, {"date": "2024-12-24", "close": 2.27, "volume": 28255.0}, {"date": "2024-12-27", "close": 2.28, "volume": 11105.0}, {"date": "2024-12-30", "close": 2.26, "volume": 26389.0}, {"date": "2024-12-31", "close": 2.28, "volume": 16047.0}, {"date": "2025-01-02", "close": 2.28, "volume": 42328.0}, {"date": "2025-01-03", "close": 2.29, "volume": 29350.0}, {"date": "2025-01-06", "close": 2.29, "volume": 74420.0}, {"date": "2025-01-07", "close": 2.28, "volume": 40468.0}, {"date": "2025-01-08", "close": 2.29, "volume": 40820.0}, {"date": "2025-01-09", "close": 2.3, "volume": 81995.0}, {"date": "2025-01-10", "close": 2.3, "volume": 28918.0}, {"date": "2025-01-13", "close": 2.28, "volume": 84472.0}, {"date": "2025-01-14", "close": 2.27, "volume": 80894.0}, {"date": "2025-01-15", "close": 2.28, "volume": 52974.0}, {"date": "2025-01-16", "close": 2.28, "volume": 74069.0}, {"date": "2025-01-17", "close": 2.29, "volume": 53476.0}, {"date": "2025-01-20", "close": 2.3, "volume": 56169.0}, {"date": "2025-01-21", "close": 2.31, "volume": 109185.0}, {"date": "2025-01-22", "close": 2.31, "volume": 105290.0}, {"date": "2025-01-23", "close": 2.33, "volume": 132109.0}, {"date": "2025-01-24", "close": 2.33, "volume": 68069.0}, {"date": "2025-01-28", "close": 2.34, "volume": 174624.0}, {"date": "2025-01-29", "close": 2.36, "volume": 155630.0}, {"date": "2025-01-30", "close": 2.32, "volume": 123389.0}, {"date": "2025-01-31", "close": 2.34, "volume": 110033.0}, {"date": "2025-02-03", "close": 2.31, "volume": 77894.0}, {"date": "2025-02-04", "close": 2.3, "volume": 200199.0}, {"date": "2025-02-05", "close": 2.33, "volume": 66728.0}, {"date": "2025-02-06", "close": 2.34, "volume": 102351.0}, {"date": "2025-02-07", "close": 2.31, "volume": 53263.0}, {"date": "2025-02-10", "close": 2.31, "volume": 82140.0}, {"date": "2025-02-11", "close": 2.32, "volume": 64837.0}, {"date": "2025-02-12", "close": 2.32, "volume": 146085.0}, {"date": "2025-02-13", "close": 2.34, "volume": 39948.0}, {"date": "2025-02-14", "close": 2.32, "volume": 69990.0}, {"date": "2025-02-17", "close": 2.29, "volume": 223271.0}, {"date": "2025-02-18", "close": 2.28, "volume": 104920.0}, {"date": "2025-02-19", "close": 2.28, "volume": 23542.0}, {"date": "2025-02-20", "close": 2.28, "volume": 89452.0}, {"date": "2025-02-21", "close": 2.29, "volume": 102229.0}, {"date": "2025-02-24", "close": 2.3, "volume": 71106.0}, {"date": "2025-02-25", "close": 2.33, "volume": 125733.0}, {"date": "2025-02-26", "close": 2.3, "volume": 211750.0}, {"date": "2025-02-27", "close": 2.3, "volume": 63060.0}, {"date": "2025-02-28", "close": 2.29, "volume": 60018.0}, {"date": "2025-03-03", "close": 2.29, "volume": 148046.0}, {"date": "2025-03-04", "close": 2.3, "volume": 127838.0}, {"date": "2025-03-05", "close": 2.32, "volume": 191657.0}, {"date": "2025-03-06", "close": 2.31, "volume": 37370.0}, {"date": "2025-03-07", "close": 2.25, "volume": 52791.0}, {"date": "2025-03-10", "close": 2.29, "volume": 103296.0}, {"date": "2025-03-11", "close": 2.27, "volume": 126030.0}, {"date": "2025-03-12", "close": 2.22, "volume": 237851.0}, {"date": "2025-03-13", "close": 2.24, "volume": 110166.0}, {"date": "2025-03-14", "close": 2.23, "volume": 41908.0}, {"date": "2025-03-17", "close": 2.24, "volume": 80980.0}, {"date": "2025-03-18", "close": 2.27, "volume": 114459.0}, {"date": "2025-03-19", "close": 2.25, "volume": 78491.0}, {"date": "2025-03-20", "close": 2.25, "volume": 66531.0}, {"date": "2025-03-21", "close": 2.26, "volume": 101530.0}, {"date": "2025-03-24", "close": 2.24, "volume": 38481.0}, {"date": "2025-03-25", "close": 2.26, "volume": 89529.0}, {"date": "2025-03-26", "close": 2.265, "volume": 10932.0}, {"date": "2025-03-27", "close": 2.27, "volume": 224267.0}, {"date": "2025-03-28", "close": 2.27, "volume": 99962.0}, {"date": "2025-03-31", "close": 2.26, "volume": 44273.0}, {"date": "2025-04-01", "close": 2.28, "volume": 14259.0}, {"date": "2025-04-02", "close": 2.285, "volume": 99354.0}, {"date": "2025-04-03", "close": 2.28, "volume": 104923.0}, {"date": "2025-04-04", "close": 2.25, "volume": 181082.0}, {"date": "2025-04-07", "close": 2.25, "volume": 157739.0}, {"date": "2025-04-08", "close": 2.23, "volume": 144439.0}, {"date": "2025-04-09", "close": 2.21, "volume": 90978.0}, {"date": "2025-04-10", "close": 2.24, "volume": 120775.0}, {"date": "2025-04-11", "close": 2.23, "volume": 100079.0}, {"date": "2025-04-14", "close": 2.23, "volume": 110868.0}, {"date": "2025-04-15", "close": 2.25, "volume": 27059.0}, {"date": "2025-04-16", "close": 2.27, "volume": 55144.0}, {"date": "2025-04-17", "close": 2.28, "volume": 31315.0}, {"date": "2025-04-22", "close": 2.28, "volume": 71882.0}, {"date": "2025-04-23", "close": 2.3, "volume": 120321.0}, {"date": "2025-04-24", "close": 2.31, "volume": 16446.0}, {"date": "2025-04-28", "close": 2.32, "volume": 93873.0}, {"date": "2025-04-29", "close": 2.34, "volume": 149585.0}, {"date": "2025-04-30", "close": 2.31, "volume": 54205.0}, {"date": "2025-05-01", "close": 2.38, "volume": 257127.0}, {"date": "2025-05-02", "close": 2.32, "volume": 105189.0}, {"date": "2025-05-05", "close": 2.34, "volume": 16025.0}, {"date": "2025-05-06", "close": 2.34, "volume": 96659.0}, {"date": "2025-05-07", "close": 2.37, "volume": 13745.0}, {"date": "2025-05-08", "close": 2.35, "volume": 144050.0}, {"date": "2025-05-09", "close": 2.36, "volume": 71514.0}, {"date": "2025-05-12", "close": 2.32, "volume": 187987.0}, {"date": "2025-05-13", "close": 2.34, "volume": 110114.0}, {"date": "2025-05-14", "close": 2.36, "volume": 71673.0}, {"date": "2025-05-15", "close": 2.36, "volume": 117302.0}, {"date": "2025-05-16", "close": 2.38, "volume": 181319.0}, {"date": "2025-05-19", "close": 2.37, "volume": 135071.0}, {"date": "2025-05-20", "close": 2.4, "volume": 85510.0}, {"date": "2025-05-21", "close": 2.4, "volume": 225121.0}, {"date": "2025-05-22", "close": 2.34, "volume": 146449.0}, {"date": "2025-05-23", "close": 2.34, "volume": 116109.0}, {"date": "2025-05-26", "close": 2.34, "volume": 45662.0}, {"date": "2025-05-27", "close": 2.34, "volume": 67041.0}, {"date": "2025-05-28", "close": 2.35, "volume": 234025.0}, {"date": "2025-05-29", "close": 2.34, "volume": 357209.0}, {"date": "2025-05-30", "close": 2.36, "volume": 39032.0}, {"date": "2025-06-02", "close": 2.35, "volume": 55180.0}, {"date": "2025-06-03", "close": 2.36, "volume": 304304.0}, {"date": "2025-06-04", "close": 2.38, "volume": 121754.0}, {"date": "2025-06-05", "close": 2.34, "volume": 214880.0}, {"date": "2025-06-06", "close": 2.34, "volume": 62980.0}, {"date": "2025-06-10", "close": 2.31, "volume": 132012.0}, {"date": "2025-06-11", "close": 2.31, "volume": 337760.0}, {"date": "2025-06-12", "close": 2.29, "volume": 37747.0}, {"date": "2025-06-13", "close": 2.31, "volume": 41878.0}, {"date": "2025-06-16", "close": 2.32, "volume": 72918.0}, {"date": "2025-06-17", "close": 2.29, "volume": 120725.0}, {"date": "2025-06-18", "close": 2.27, "volume": 108922.0}, {"date": "2025-06-19", "close": 2.3, "volume": 170349.0}, {"date": "2025-06-20", "close": 2.29, "volume": 117775.0}, {"date": "2025-06-23", "close": 2.29, "volume": 162371.0}, {"date": "2025-06-24", "close": 2.3, "volume": 39622.0}, {"date": "2025-06-25", "close": 2.29, "volume": 242361.0}, {"date": "2025-06-26", "close": 2.28, "volume": 92706.0}, {"date": "2025-06-27", "close": 2.27, "volume": 36009.0}, {"date": "2025-06-30", "close": 2.28, "volume": 67726.0}, {"date": "2025-07-01", "close": 2.25, "volume": 203192.0}, {"date": "2025-07-02", "close": 2.27, "volume": 76580.0}, {"date": "2025-07-03", "close": 2.25, "volume": 132032.0}, {"date": "2025-07-04", "close": 2.3, "volume": 114576.0}, {"date": "2025-07-07", "close": 2.29, "volume": 50173.0}, {"date": "2025-07-08", "close": 2.31, "volume": 108486.0}, {"date": "2025-07-09", "close": 2.3, "volume": 45862.0}, {"date": "2025-07-10", "close": 2.31, "volume": 69108.0}, {"date": "2025-07-11", "close": 2.3, "volume": 69566.0}, {"date": "2025-07-14", "close": 2.29, "volume": 140947.0}, {"date": "2025-07-15", "close": 2.31, "volume": 79456.0}, {"date": "2025-07-16", "close": 2.29, "volume": 94976.0}, {"date": "2025-07-17", "close": 2.31, "volume": 84637.0}, {"date": "2025-07-18", "close": 2.32, "volume": 163918.0}, {"date": "2025-07-21", "close": 2.32, "volume": 156098.0}, {"date": "2025-07-22", "close": 2.33, "volume": 41589.0}, {"date": "2025-07-23", "close": 2.31, "volume": 48338.0}, {"date": "2025-07-24", "close": 2.33, "volume": 164363.0}, {"date": "2025-07-25", "close": 2.32, "volume": 111635.0}, {"date": "2025-07-28", "close": 2.32, "volume": 88225.0}, {"date": "2025-07-29", "close": 2.33, "volume": 106568.0}, {"date": "2025-07-30", "close": 2.32, "volume": 100430.0}, {"date": "2025-07-31", "close": 2.33, "volume": 153980.0}, {"date": "2025-08-01", "close": 2.35, "volume": 109586.0}, {"date": "2025-08-04", "close": 2.34, "volume": 130655.0}, {"date": "2025-08-05", "close": 2.34, "volume": 125079.0}, {"date": "2025-08-06", "close": 2.37, "volume": 505847.0}, {"date": "2025-08-07", "close": 2.41, "volume": 52311.0}, {"date": "2025-08-08", "close": 2.37, "volume": 189313.0}, {"date": "2025-08-11", "close": 2.37, "volume": 118055.0}, {"date": "2025-08-12", "close": 2.38, "volume": 57902.0}, {"date": "2025-08-13", "close": 2.39, "volume": 87941.0}, {"date": "2025-08-14", "close": 2.41, "volume": 237273.0}, {"date": "2025-08-15", "close": 2.4, "volume": 60170.0}, {"date": "2025-08-18", "close": 2.39, "volume": 119330.0}, {"date": "2025-08-19", "close": 2.39, "volume": 77384.0}, {"date": "2025-08-20", "close": 2.39, "volume": 54027.0}, {"date": "2025-08-21", "close": 2.4, "volume": 68747.0}, {"date": "2025-08-22", "close": 2.39, "volume": 51601.0}, {"date": "2025-08-25", "close": 2.43, "volume": 118394.0}, {"date": "2025-08-26", "close": 2.42, "volume": 228179.0}, {"date": "2025-08-27", "close": 2.44, "volume": 54065.0}, {"date": "2025-08-28", "close": 2.47, "volume": 21002.0}, {"date": "2025-08-29", "close": 2.46, "volume": 148997.0}, {"date": "2025-09-01", "close": 2.5, "volume": 102375.0}, {"date": "2025-09-02", "close": 2.47, "volume": 66256.0}, {"date": "2025-09-03", "close": 2.49, "volume": 37215.0}, {"date": "2025-09-04", "close": 2.49, "volume": 60132.0}, {"date": "2025-09-05", "close": 2.43, "volume": 87778.0}, {"date": "2025-09-08", "close": 2.48, "volume": 137835.0}, {"date": "2025-09-09", "close": 2.5, "volume": 108544.0}, {"date": "2025-09-10", "close": 2.49, "volume": 120920.0}, {"date": "2025-09-11", "close": 2.49, "volume": 205292.0}, {"date": "2025-09-12", "close": 2.42, "volume": 72272.0}, {"date": "2025-09-15", "close": 2.4, "volume": 87802.0}, {"date": "2025-09-16", "close": 2.39, "volume": 109961.0}, {"date": "2025-09-17", "close": 2.39, "volume": 63842.0}, {"date": "2025-09-18", "close": 2.43, "volume": 47706.0}, {"date": "2025-09-19", "close": 2.43, "volume": 14368.0}, {"date": "2025-09-22", "close": 2.43, "volume": 82198.0}, {"date": "2025-09-23", "close": 2.42, "volume": 75679.0}, {"date": "2025-09-24", "close": 2.43, "volume": 25958.0}, {"date": "2025-09-25", "close": 2.45, "volume": 48026.0}, {"date": "2025-09-26", "close": 2.43, "volume": 17018.0}, {"date": "2025-09-29", "close": 2.44, "volume": 42454.0}, {"date": "2025-09-30", "close": 2.48, "volume": 86684.0}, {"date": "2025-10-01", "close": 2.5, "volume": 94416.0}, {"date": "2025-10-02", "close": 2.5, "volume": 81884.0}, {"date": "2025-10-03", "close": 2.48, "volume": 66114.0}, {"date": "2025-10-06", "close": 2.48, "volume": 27954.0}, {"date": "2025-10-07", "close": 2.52, "volume": 78666.0}, {"date": "2025-10-08", "close": 2.49, "volume": 44655.0}, {"date": "2025-10-09", "close": 2.5, "volume": 47355.0}, {"date": "2025-10-10", "close": 2.5, "volume": 75668.0}, {"date": "2025-10-13", "close": 2.45, "volume": 29346.0}, {"date": "2025-10-14", "close": 2.49, "volume": 93577.0}, {"date": "2025-10-15", "close": 2.49, "volume": 196020.0}, {"date": "2025-10-16", "close": 2.5, "volume": 84912.0}, {"date": "2025-10-17", "close": 2.5, "volume": 62858.0}, {"date": "2025-10-20", "close": 2.54, "volume": 107621.0}, {"date": "2025-10-21", "close": 2.52, "volume": 41372.0}, {"date": "2025-10-22", "close": 2.49, "volume": 77984.0}, {"date": "2025-10-23", "close": 2.49, "volume": 45280.0}, {"date": "2025-10-24", "close": 2.51, "volume": 44986.0}, {"date": "2025-10-27", "close": 2.47, "volume": 161310.0}, {"date": "2025-10-28", "close": 2.52, "volume": 65976.0}, {"date": "2025-10-29", "close": 2.52, "volume": 138952.0}, {"date": "2025-10-30", "close": 2.48, "volume": 52915.0}, {"date": "2025-10-31", "close": 2.49, "volume": 97332.0}, {"date": "2025-11-03", "close": 2.51, "volume": 34051.0}, {"date": "2025-11-04", "close": 2.48, "volume": 113050.0}, {"date": "2025-11-05", "close": 2.48, "volume": 50607.0}, {"date": "2025-11-06", "close": 2.51, "volume": 48290.0}, {"date": "2025-11-07", "close": 2.48, "volume": 157474.0}, {"date": "2025-11-10", "close": 2.5, "volume": 31337.0}, {"date": "2025-11-11", "close": 2.53, "volume": 119326.0}, {"date": "2025-11-12", "close": 2.54, "volume": 100218.0}, {"date": "2025-11-13", "close": 2.5, "volume": 87586.0}, {"date": "2025-11-14", "close": 2.53, "volume": 39528.0}, {"date": "2025-11-17", "close": 2.48, "volume": 163875.0}, {"date": "2025-11-18", "close": 2.46, "volume": 94287.0}, {"date": "2025-11-19", "close": 2.41, "volume": 311836.0}, {"date": "2025-11-20", "close": 2.41, "volume": 192219.0}, {"date": "2025-11-21", "close": 2.4, "volume": 31828.0}, {"date": "2025-11-24", "close": 2.38, "volume": 200508.0}, {"date": "2025-11-25", "close": 2.39, "volume": 91302.0}, {"date": "2025-11-26", "close": 2.42, "volume": 82907.0}, {"date": "2025-11-27", "close": 2.37, "volume": 177020.0}, {"date": "2025-11-28", "close": 2.42, "volume": 91131.0}, {"date": "2025-12-01", "close": 2.42, "volume": 9044.0}, {"date": "2025-12-02", "close": 2.43, "volume": 194573.0}, {"date": "2025-12-03", "close": 2.42, "volume": 203983.0}, {"date": "2025-12-04", "close": 2.41, "volume": 58059.0}, {"date": "2025-12-05", "close": 2.41, "volume": 61235.0}, {"date": "2025-12-08", "close": 2.42, "volume": 34023.0}, {"date": "2025-12-09", "close": 2.42, "volume": 65456.0}, {"date": "2025-12-10", "close": 2.42, "volume": 79366.0}, {"date": "2025-12-11", "close": 2.39, "volume": 100950.0}, {"date": "2025-12-12", "close": 2.4, "volume": 121235.0}, {"date": "2025-12-15", "close": 2.45, "volume": 123780.0}, {"date": "2025-12-16", "close": 2.43, "volume": 39280.0}, {"date": "2025-12-17", "close": 2.47, "volume": 37427.0}, {"date": "2025-12-18", "close": 2.38, "volume": 352311.0}, {"date": "2025-12-19", "close": 2.42, "volume": 108015.0}, {"date": "2025-12-22", "close": 2.47, "volume": 43653.0}, {"date": "2025-12-23", "close": 2.52, "volume": 90942.0}, {"date": "2025-12-24", "close": 2.52, "volume": 31096.0}, {"date": "2025-12-29", "close": 2.54, "volume": 86720.0}, {"date": "2025-12-30", "close": 2.53, "volume": 25328.0}, {"date": "2025-12-31", "close": 2.54, "volume": 30669.0}, {"date": "2026-01-02", "close": 2.54, "volume": 8002.0}, {"date": "2026-01-05", "close": 2.51, "volume": 57892.0}, {"date": "2026-01-06", "close": 2.53, "volume": 122974.0}, {"date": "2026-01-07", "close": 2.5, "volume": 58554.0}, {"date": "2026-01-08", "close": 2.5, "volume": 39574.0}, {"date": "2026-01-09", "close": 2.49, "volume": 80416.0}, {"date": "2026-01-12", "close": 2.49, "volume": 76313.0}, {"date": "2026-01-13", "close": 2.49, "volume": 101033.0}, {"date": "2026-01-14", "close": 2.48, "volume": 50547.0}, {"date": "2026-01-15", "close": 2.48, "volume": 47830.0}, {"date": "2026-01-16", "close": 2.49, "volume": 37557.0}, {"date": "2026-01-19", "close": 2.45, "volume": 69600.0}, {"date": "2026-01-20", "close": 2.45, "volume": 113693.0}, {"date": "2026-01-21", "close": 2.46, "volume": 22554.0}, {"date": "2026-01-22", "close": 2.47, "volume": 10625.0}, {"date": "2026-01-23", "close": 2.46, "volume": 83277.0}, {"date": "2026-01-27", "close": 2.44, "volume": 125338.0}, {"date": "2026-01-28", "close": 2.43, "volume": 71165.0}, {"date": "2026-01-29", "close": 2.45, "volume": 47451.0}, {"date": "2026-01-30", "close": 2.42, "volume": 57883.0}, {"date": "2026-02-02", "close": 2.41, "volume": 203147.0}, {"date": "2026-02-03", "close": 2.4, "volume": 132081.0}, {"date": "2026-02-04", "close": 2.33, "volume": 170846.0}, {"date": "2026-02-05", "close": 2.37, "volume": 63750.0}, {"date": "2026-02-06", "close": 2.36, "volume": 63070.0}, {"date": "2026-02-09", "close": 2.35, "volume": 160170.0}, {"date": "2026-02-10", "close": 2.39, "volume": 53020.0}, {"date": "2026-02-11", "close": 2.41, "volume": 186622.0}, {"date": "2026-02-12", "close": 2.37, "volume": 135362.0}, {"date": "2026-02-13", "close": 2.37, "volume": 90987.0}, {"date": "2026-02-16", "close": 2.39, "volume": 25333.0}, {"date": "2026-02-17", "close": 2.44, "volume": 29005.0}, {"date": "2026-02-18", "close": 2.42, "volume": 139259.0}, {"date": "2026-02-19", "close": 2.46, "volume": 19428.0}, {"date": "2026-02-20", "close": 2.48, "volume": 115837.0}, {"date": "2026-02-23", "close": 2.49, "volume": 60009.0}, {"date": "2026-02-24", "close": 2.48, "volume": 149615.0}, {"date": "2026-02-25", "close": 2.49, "volume": 87365.0}, {"date": "2026-02-26", "close": 2.48, "volume": 94522.0}, {"date": "2026-02-27", "close": 2.45, "volume": 97547.0}, {"date": "2026-03-02", "close": 2.43, "volume": 54657.0}, {"date": "2026-03-03", "close": 2.43, "volume": 66064.0}, {"date": "2026-03-04", "close": 2.45, "volume": 119348.0}, {"date": "2026-03-05", "close": 2.46, "volume": 32431.0}, {"date": "2026-03-06", "close": 2.45, "volume": 70894.0}, {"date": "2026-03-09", "close": 2.43, "volume": 5458.0}, {"date": "2026-03-10", "close": 2.4, "volume": 112292.0}, {"date": "2026-03-11", "close": 2.42, "volume": 82263.0}, {"date": "2026-03-12", "close": 2.42, "volume": 15261.0}, {"date": "2026-03-13", "close": 2.42, "volume": 23916.0}, {"date": "2026-03-16", "close": 2.4, "volume": 30753.0}, {"date": "2026-03-17", "close": 2.42, "volume": 55771.0}, {"date": "2026-03-18", "close": 2.42, "volume": 73928.0}, {"date": "2026-03-19", "close": 2.4, "volume": 135305.0}, {"date": "2026-03-20", "close": 2.43, "volume": 28225.0}, {"date": "2026-03-23", "close": 2.35, "volume": 61323.0}, {"date": "2026-03-24", "close": 2.32, "volume": 121520.0}, {"date": "2026-03-25", "close": 2.37, "volume": 118469.0}, {"date": "2026-03-26", "close": 2.4, "volume": 45276.0}, {"date": "2026-03-27", "close": 2.38, "volume": 66227.0}, {"date": "2026-03-30", "close": 2.42, "volume": 66790.0}, {"date": "2026-03-31", "close": 2.39, "volume": 156539.0}, {"date": "2026-04-01", "close": 2.4, "volume": 100314.0}, {"date": "2026-04-02", "close": 2.4, "volume": 59892.0}, {"date": "2026-04-07", "close": 2.42, "volume": 118329.0}, {"date": "2026-04-08", "close": 2.43, "volume": 130841.0}, {"date": "2026-04-09", "close": 2.43, "volume": 55466.0}, {"date": "2026-04-10", "close": 2.43, "volume": 34242.0}, {"date": "2026-04-13", "close": 2.41, "volume": 54904.0}, {"date": "2026-04-14", "close": 2.44, "volume": 69601.0}, {"date": "2026-04-15", "close": 2.42, "volume": 23061.0}, {"date": "2026-04-16", "close": 2.42, "volume": 49979.0}, {"date": "2026-04-17", "close": 2.41, "volume": 147186.0}, {"date": "2026-04-20", "close": 2.41, "volume": 69244.0}, {"date": "2026-04-21", "close": 2.4, "volume": 109515.0}, {"date": "2026-04-22", "close": 2.41, "volume": 15835.0}, {"date": "2026-04-23", "close": 2.36, "volume": 91610.0}, {"date": "2026-04-24", "close": 2.36, "volume": 81130.0}, {"date": "2026-04-27", "close": 2.41, "volume": 65559.0}, {"date": "2026-04-28", "close": 2.42, "volume": 106810.0}, {"date": "2026-04-29", "close": 2.38, "volume": 130363.0}, {"date": "2026-04-30", "close": 2.38, "volume": 147504.0}, {"date": "2026-05-01", "close": 2.37, "volume": 151781.0}, {"date": "2026-05-04", "close": 2.38, "volume": 53102.0}, {"date": "2026-05-05", "close": 2.35, "volume": 180073.0}, {"date": "2026-05-06", "close": 2.39, "volume": 97604.0}, {"date": "2026-05-07", "close": 2.39, "volume": 2404.0}, {"date": "2026-05-08", "close": 2.38, "volume": 63494.0}, {"date": "2026-05-11", "close": 2.45, "volume": 114301.0}, {"date": "2026-05-12", "close": 2.45, "volume": 67097.0}, {"date": "2026-05-13", "close": 2.5, "volume": 240445.0}, {"date": "2026-05-14", "close": 2.54, "volume": 129210.0}, {"date": "2026-05-15", "close": 2.51, "volume": 97632.0}, {"date": "2026-05-18", "close": 2.53, "volume": 67296.0}, {"date": "2026-05-19", "close": 2.49, "volume": 191624.0}, {"date": "2026-05-20", "close": 2.48, "volume": 57966.0}, {"date": "2026-05-21", "close": 2.46, "volume": 47385.0}, {"date": "2026-05-22", "close": 2.45, "volume": 63127.0}, {"date": "2026-05-25", "close": 2.45, "volume": 168926.0}, {"date": "2026-05-26", "close": 2.45, "volume": 88349.0}, {"date": "2026-05-27", "close": 2.5, "volume": 84530.0}, {"date": "2026-05-28", "close": 2.5, "volume": 113283.0}, {"date": "2026-05-29", "close": 2.49, "volume": 117842.0}, {"date": "2026-06-01", "close": 2.44, "volume": 90989.0}, {"date": "2026-06-02", "close": 2.42, "volume": 60000.0}, {"date": "2026-06-03", "close": 2.44, "volume": 140942.0}, {"date": "2026-06-04", "close": 2.42, "volume": 74116.0}, {"date": "2026-06-05", "close": 2.41, "volume": 216964.0}, {"date": "2026-06-09", "close": 2.45, "volume": 80457.0}, {"date": "2026-06-10", "close": 2.45, "volume": 45400.0}, {"date": "2026-06-11", "close": 2.46, "volume": 30645.0}, {"date": "2026-06-12", "close": 2.46, "volume": 68802.0}, {"date": "2026-06-15", "close": 2.45, "volume": 110988.0}, {"date": "2026-06-16", "close": 2.47, "volume": 77326.0}, {"date": "2026-06-17", "close": 2.49, "volume": 126774.0}, {"date": "2026-06-18", "close": 2.49, "volume": 42549.0}, {"date": "2026-06-19", "close": 2.46, "volume": 105366.0}, {"date": "2026-06-22", "close": 2.52, "volume": 82173.0}, {"date": "2026-06-23", "close": 2.54, "volume": 90503.0}, {"date": "2026-06-24", "close": 2.58, "volume": 83714.0}, {"date": "2026-06-25", "close": 2.57, "volume": 64049.0}, {"date": "2026-06-26", "close": 2.57, "volume": 51168.0}, {"date": "2026-06-29", "close": 2.57, "volume": 14248.0}, {"date": "2026-06-30", "close": 2.61, "volume": 74316.0}, {"date": "2026-07-01", "close": 2.6, "volume": 114303.0}, {"date": "2026-07-02", "close": 2.6, "volume": 35974.0}, {"date": "2026-07-03", "close": 2.58, "volume": 57912.0}, {"date": "2026-07-06", "close": 2.58, "volume": 42969.0}, {"date": "2026-07-07", "close": 2.57, "volume": 30767.0}, {"date": "2026-07-08", "close": 2.55, "volume": 60144.0}, {"date": "2026-07-09", "close": 2.57, "volume": 88290.0}, {"date": "2026-07-10", "close": 2.58, "volume": 67594.0}, {"date": "2026-07-13", "close": 2.56, "volume": 37637.0}, {"date": "2026-07-14", "close": 2.54, "volume": 45128.0}, {"date": "2026-07-15", "close": 2.58, "volume": 46010.0}, {"date": "2026-07-16", "close": 2.59, "volume": 24535.0}, {"date": "2026-07-17", "close": 2.58, "volume": 41472.0}, {"date": "2026-07-20", "close": 2.62, "volume": 101601.0}, {"date": "2026-07-21", "close": 2.58, "volume": 104809.0}, {"date": "2026-07-22", "close": 2.57, "volume": 17627.0}, {"date": "2026-07-23", "close": 2.6, "volume": 82975.0}, {"date": "2026-07-24", "close": 2.6, "volume": 49145.0}, {"date": "2026-07-27", "close": 2.59, "volume": 76067.0}, {"date": "2026-07-28", "close": 2.59, "volume": 56326.0}, {"date": "2026-07-29", "close": 2.56, "volume": 31387.0}, {"date": "2026-07-30", "close": 2.58, "volume": 16732.0}, {"date": "2026-07-31", "close": 2.6, "volume": 49221.0}, {"date": "2026-08-03", "close": 2.56, "volume": 85191.0}, {"date": "2026-08-04", "close": 2.57, "volume": 94369.0}, {"date": "2026-08-05", "close": 2.6, "volume": 53341.0}, {"date": "2026-08-06", "close": 2.59, "volume": 70765.0}, {"date": "2026-08-07", "close": 2.6, "volume": 70279.0}, {"date": "2026-08-10", "close": 2.61, "volume": 56315.0}, {"date": "2026-08-11", "close": 2.63, "volume": 17103.0}, {"date": "2026-08-12", "close": 2.63, "volume": 41916.0}, {"date": "2026-08-13", "close": 2.63, "volume": 61118.0}, {"date": "2026-08-14", "close": 2.6, "volume": 97268.0}, {"date": "2026-08-17", "close": 2.6, "volume": 85630.0}, {"date": "2026-08-18", "close": 2.57, "volume": 88022.0}, {"date": "2026-08-19", "close": 2.56, "volume": 117493.0}, {"date": "2026-08-20", "close": 2.54, "volume": 58091.0}, {"date": "2026-08-21", "close": 2.65, "volume": 186382.0}, {"date": "2026-08-24", "close": 2.62, "volume": 58330.0}, {"date": "2026-08-25", "close": 2.6, "volume": 48933.0}, {"date": "2026-08-26", "close": 2.58, "volume": 98805.0}, {"date": "2026-08-27", "close": 2.63, "volume": 96194.0}, {"date": "2026-08-28", "close": 2.6, "volume": 86219.0}, {"date": "2026-08-31", "close": 2.55, "volume": 73461.0}, {"date": "2026-09-01", "close": 2.56, "volume": 88110.0}, {"date": "2026-09-02", "close": 2.56, "volume": 20731.0}, {"date": "2026-09-03", "close": 2.57, "volume": 52088.0}, {"date": "2026-09-04", "close": 2.56, "volume": 81888.0}, {"date": "2026-09-07", "close": 2.56, "volume": 148601.0}], "refreshing": true}