{"ticker": "ASG", "overview": {"name": "Autosports Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "Autosports Group Limited trades as ASG on the ASX and is registered in Australia, classified under Consumer Discretionary Distribution & Retail. Sale and servicing of motor vehicles and provision of related services and products. Privy Trades holds 28 insider filings for the company, from June 2023 to June 2026. Across those, 8 insiders disclosed 20 open-market purchases totalling $169.12K. We also hold 133 ASX director and substantial-holder notices naming 14 distinct holders.", "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": "ASG", "has_prices": true, "as_of": "2026-09-07", "last": 1.475, "prev_close": 1.51, "change": -0.03499999999999992, "change_pct": -0.023178807947019816, "session_volume": 99821.0, "vwap_5": 1.5439304236217346, "vwap_20": 1.5215104962673833, "vwap_60": 1.5916821172994355, "vwap_250": 2.787474847803256, "high_52w": 4.6, "low_52w": 1.43, "avg_volume_20": 408647.65, "sessions": 400, "market_cap": {"value": 269979721.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134860", "src": "ASX", "ticker": "ASG", "cik": "", "company": "Autosports Group Limited", "company_raw": "Autosports Group Limited.", "who": "Nicholas Pagent", "who_key": "Nicholas Pagent", "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: Nicholas Pagent changes a holding in ASG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134860", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03134858", "src": "ASX", "ticker": "ASG", "cik": "", "company": "Autosports Group Limited", "company_raw": "Autosports Group Limited.", "who": "Ian Pagent", "who_key": "Ian Pagent", "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": "Ian Pagent just moved their ASG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134858", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03131379", "src": "ASX", "ticker": "ASG", "cik": "", "company": "Autosports Group Limited", "company_raw": "Autosports Group Limited.", "who": "Nicholas Pagent", "who_key": "Nicholas Pagent", "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: Nicholas Pagent changes a holding in ASG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131379", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131376", "src": "ASX", "ticker": "ASG", "cik": "", "company": "Autosports Group Limited", "company_raw": "Autosports Group Limited.", "who": "Ian Pagent", "who_key": "Ian Pagent", "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": "Ian Pagent just moved their ASG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131376", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASXSH-03091637", "src": "ASX", "ticker": "ASG", "cik": "", "company": "Autosports Group Limited", "company_raw": "Autosports Group Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in ASG \u2014 controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) declares 5.12%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091637", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.06, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097947-2A1676286", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Dai-ichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.12, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091637-2A1672787", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter O'Connell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Evans", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter O'Connell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Rezek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marina Go", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Quant", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Rezek", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pagent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-22", "source_url": "https://www.marketindex.com.au/asx/asg", "needs_ocr": 0}], "directors": [{"name": "Danny Rezek", "first_seen": "2024-10-03", "last_seen": "2025-02-26", "status": "current", "notices": 2}, {"name": "Peter O'Connell", "first_seen": "2025-05-12", "last_seen": "2025-12-22", "status": "current", "notices": 2}, {"name": "Nicholas Pagent", "first_seen": "2018-03-07", "last_seen": "2026-03-20", "status": "current", "notices": 25}, {"name": "Ian Pagent", "first_seen": "2018-03-07", "last_seen": "2026-03-20", "status": "current", "notices": 25}, {"name": "Nicholas Ian Pagent", "first_seen": "2017-09-06", "last_seen": "2017-09-06", "status": "past", "notices": 1}, {"name": "James Ian Pagent", "first_seen": "2017-09-06", "last_seen": "2017-09-06", "status": "past", "notices": 1}, {"name": "Performance Rights Acquired - Nick Pagent", "first_seen": "2017-11-28", "last_seen": "2017-11-28", "status": "past", "notices": 1}, {"name": "Performance Rights Acquired - Ian Pagent", "first_seen": "2017-11-28", "last_seen": "2017-11-28", "status": "past", "notices": 1}, {"name": "Nick Pagent", "first_seen": "2018-09-06", "last_seen": "2019-03-14", "status": "past", "notices": 2}, {"name": "Robert Quant", "first_seen": "2024-11-25", "last_seen": "2024-11-25", "status": "past", "notices": 1}, {"name": "Marina Go", "first_seen": "2018-09-06", "last_seen": "2024-11-25", "status": "past", "notices": 2}, {"name": "James Evans", "first_seen": "2022-09-06", "last_seen": "2025-05-12", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149722-2A1704707"}, {"date": "2026-10-01", "form": "Progress Report", "title": "ASG completes site acquisition in Phillip ACT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143290-2A1701132"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest - Nicholas Pagent", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130801-2A1694549"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Ian Pagent", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130799-2A1694548"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification of cessation of securities - ASG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130797-2A1694547"}], "performance": {"ticker": "ASG", "has_prices": true, "summary": {"n": 20, "avg": -0.6008576596346298, "win_rate": 0.0, "best": -0.3841642228739003, "worst": -0.7976878612716763, "as_of": "2026-11-02"}, "buys": [{"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10425.75, "date": "2026-06-03", "score": 32.8, "ref_price": 1.705, "return": -0.3841642228739003}, {"who": "MILAS ROBERT", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9984.5, "date": "2026-05-08", "score": 28.3, "ref_price": 2.32, "return": -0.5474137931034482}, {"who": "Rettinger Erich", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 1280.0, "date": "2026-02-06", "score": 14.3, "ref_price": 3.44, "return": -0.694767441860465}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10690.0, "date": "2025-12-30", "score": 33.0, "ref_price": 3.9, "return": -0.7307692307692307}, {"who": "Khwaja-Dixon Sareena", "person_type": "EXEC", "person_label": "Execs", "role": "Assistant Secretary", "amount": 2527.75, "date": "2025-11-21", "score": 16.6, "ref_price": 4.33, "return": -0.7575057736720555}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 5546.400000000001, "date": "2025-10-01", "score": 29.9, "ref_price": 3.27, "return": -0.6788990825688073}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 8475.0, "date": "2025-09-09", "score": 31.9, "ref_price": 3.44, "return": -0.694767441860465}, {"who": "MILAS ROBERT", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10539.8, "date": "2025-05-19", "score": 34.5, "ref_price": 2.15, "return": -0.5116279069767441}, {"who": "BURKE EDMUND J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19075.0, "date": "2024-03-26", "score": 40.6, "ref_price": 2.67, "return": -0.6067415730337078}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 5395.0, "date": "2024-03-20", "score": 29.8, "ref_price": 2.6, "return": -0.5961538461538461}, {"who": "MILAS ROBERT", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9905.735, "date": "2024-03-11", "score": 37.5, "ref_price": 2.4, "return": -0.5625}, {"who": "Usifer Maureen K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15192.52, "date": "2024-03-11", "score": 33.3, "ref_price": 2.4, "return": -0.5625}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 5345.0, "date": "2024-03-05", "score": 29.8, "ref_price": 2.35, "return": -0.5531914893617021}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 5199.900000000001, "date": "2024-01-26", "score": 29.6, "ref_price": 5.19, "return": -0.7976878612716763}, {"who": "NEUHAUSER JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13415.75, "date": "2024-01-24", "score": 43.9, "ref_price": 2.4, "return": -0.5625}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 9958.6, "date": "2023-12-08", "score": 32.7, "ref_price": 2.29, "return": -0.5414847161572053}, {"who": "HALEY MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 3658.5, "date": "2023-11-03", "score": 28.1, "ref_price": 2.39, "return": -0.5606694560669456}, {"who": "MILAS ROBERT", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2509.2, "date": "2023-09-18", "score": 16.5, "ref_price": 2.5, "return": -0.58}, {"who": "Irvin Milton M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5270.0, "date": "2023-08-29", "score": 26.6, "ref_price": 2.57, "return": -0.5914396887159533}, {"who": "BURKE EDMUND J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14728.0, "date": "2023-06-07", "score": 29.4, "ref_price": 2.11, "return": -0.5023696682464455}]}, "price_series": [{"date": "2016-11-16", "close": 2.47, "volume": 22372546.0}, {"date": "2016-11-17", "close": 2.49, "volume": 2519756.0}, {"date": "2016-11-18", "close": 2.5, "volume": 1341965.0}, {"date": "2016-11-21", "close": 2.46, "volume": 829119.0}, {"date": "2016-11-22", "close": 2.38, "volume": 803227.0}, {"date": "2016-11-23", "close": 2.3, "volume": 382977.0}, {"date": "2016-11-24", "close": 2.36, "volume": 538034.0}, {"date": "2016-11-25", "close": 2.39, "volume": 2002800.0}, {"date": "2016-11-28", "close": 2.4, "volume": 817907.0}, {"date": "2016-11-29", "close": 2.39, "volume": 29355.0}, {"date": "2016-11-30", "close": 2.35, "volume": 1457201.0}, {"date": "2016-12-01", "close": 2.38, "volume": 69354.0}, {"date": "2016-12-02", "close": 2.38, "volume": 171024.0}, {"date": "2016-12-05", "close": 2.45, "volume": 762619.0}, {"date": "2016-12-06", "close": 2.36, "volume": 223265.0}, {"date": "2016-12-07", "close": 2.35, "volume": 104854.0}, {"date": "2016-12-08", "close": 2.31, "volume": 151946.0}, {"date": "2016-12-09", "close": 2.34, "volume": 15594.0}, {"date": "2016-12-12", "close": 2.38, "volume": 442734.0}, {"date": "2016-12-13", "close": 2.42, "volume": 649469.0}, {"date": "2016-12-14", "close": 2.41, "volume": 557053.0}, {"date": "2016-12-15", "close": 2.38, "volume": 97588.0}, {"date": "2016-12-16", "close": 2.4, "volume": 338452.0}, {"date": "2016-12-19", "close": 2.41, "volume": 456381.0}, {"date": "2016-12-20", "close": 2.47, "volume": 506077.0}, {"date": "2016-12-21", "close": 2.5, "volume": 1520224.0}, {"date": "2016-12-22", "close": 2.5, "volume": 248143.0}, {"date": "2016-12-23", "close": 2.5, "volume": 39724.0}, {"date": "2016-12-28", "close": 2.5, "volume": 1512694.0}, {"date": "2016-12-29", "close": 2.52, "volume": 1862.0}, {"date": "2016-12-30", "close": 2.51, "volume": 518.0}, {"date": "2017-01-03", "close": 2.5, "volume": 13417.0}, {"date": "2017-01-04", "close": 2.5, "volume": 18197.0}, {"date": "2017-01-05", "close": 2.49, "volume": 177720.0}, {"date": "2017-01-06", "close": 2.63, "volume": 251633.0}, {"date": "2017-01-09", "close": 2.59, "volume": 656357.0}, {"date": "2017-01-10", "close": 2.59, "volume": 337703.0}, {"date": "2017-01-12", "close": 2.51, "volume": 28203.0}, {"date": "2017-01-13", "close": 2.51, "volume": 28504.0}, {"date": "2017-01-16", "close": 2.5, "volume": 37083.0}, {"date": "2017-01-17", "close": 2.5, "volume": 25103.0}, {"date": "2017-01-18", "close": 2.55, "volume": 701775.0}, {"date": "2017-01-19", "close": 2.55, "volume": 241226.0}, {"date": "2017-01-20", "close": 2.57, "volume": 101003.0}, {"date": "2017-01-23", "close": 2.57, "volume": 149191.0}, {"date": "2017-01-24", "close": 2.57, "volume": 79669.0}, {"date": "2017-01-25", "close": 2.63, "volume": 147003.0}, {"date": "2017-01-27", "close": 2.62, "volume": 28350.0}, {"date": "2017-01-30", "close": 2.57, "volume": 78137.0}, {"date": "2017-01-31", "close": 2.55, "volume": 10452.0}, {"date": "2017-02-01", "close": 2.59, "volume": 38298.0}, {"date": "2017-02-02", "close": 2.62, "volume": 144135.0}, {"date": "2017-02-03", "close": 2.61, "volume": 13054.0}, {"date": "2017-02-06", "close": 2.6, "volume": 3319.0}, {"date": "2017-02-07", "close": 2.6, "volume": 1222951.0}, {"date": "2017-02-08", "close": 2.62, "volume": 70878.0}, {"date": "2017-02-09", "close": 2.61, "volume": 8080.0}, {"date": "2017-02-10", "close": 2.58, "volume": 100654.0}, {"date": "2017-02-13", "close": 2.6, "volume": 31609.0}, {"date": "2017-02-14", "close": 2.6, "volume": 3668.0}, {"date": "2017-02-15", "close": 2.6, "volume": 29641.0}, {"date": "2017-02-16", "close": 2.6, "volume": 37970.0}, {"date": "2017-02-17", "close": 2.59, "volume": 18566.0}, {"date": "2017-02-20", "close": 2.6, "volume": 11843.0}, {"date": "2017-02-21", "close": 2.5, "volume": 196360.0}, {"date": "2017-02-22", "close": 2.58, "volume": 11641.0}, {"date": "2017-02-23", "close": 2.6, "volume": 240690.0}, {"date": "2017-02-24", "close": 2.64, "volume": 53244.0}, {"date": "2017-02-27", "close": 2.63, "volume": 95268.0}, {"date": "2017-02-28", "close": 2.6, "volume": 37253.0}, {"date": "2017-03-01", "close": 2.63, "volume": 39420.0}, {"date": "2017-03-02", "close": 2.62, "volume": 40190.0}, {"date": "2017-03-03", "close": 2.63, "volume": 60240.0}, {"date": "2017-03-06", "close": 2.6, "volume": 644625.0}, {"date": "2017-03-07", "close": 2.6, "volume": 210973.0}, {"date": "2017-03-08", "close": 2.52, "volume": 56000.0}, {"date": "2017-03-09", "close": 2.47, "volume": 13023.0}, {"date": "2017-03-10", "close": 2.5, "volume": 337841.0}, {"date": "2017-03-13", "close": 2.5, "volume": 30006.0}, {"date": "2017-03-14", "close": 2.4, "volume": 79035.0}, {"date": "2017-03-15", "close": 2.46, "volume": 939.0}, {"date": "2017-03-16", "close": 2.45, "volume": 55316.0}, {"date": "2017-03-17", "close": 2.4, "volume": 1032388.0}, {"date": "2017-03-20", "close": 2.35, "volume": 3901.0}, {"date": "2017-03-21", "close": 2.39, "volume": 208396.0}, {"date": "2017-03-22", "close": 2.37, "volume": 39206.0}, {"date": "2017-03-23", "close": 2.4, "volume": 37233.0}, {"date": "2017-03-24", "close": 2.42, "volume": 40651.0}, {"date": "2017-03-27", "close": 2.52, "volume": 84594.0}, {"date": "2017-03-28", "close": 2.52, "volume": 1070350.0}, {"date": "2017-03-29", "close": 2.51, "volume": 1379717.0}, {"date": "2017-03-30", "close": 2.49, "volume": 316428.0}, {"date": "2017-03-31", "close": 2.54, "volume": 35307.0}, {"date": "2017-04-03", "close": 2.49, "volume": 266140.0}, {"date": "2017-04-04", "close": 2.54, "volume": 5833.0}, {"date": "2017-04-05", "close": 2.45, "volume": 27630.0}, {"date": "2017-04-06", "close": 2.46, "volume": 123391.0}, {"date": "2017-04-07", "close": 2.48, "volume": 136864.0}, {"date": "2017-04-10", "close": 2.49, "volume": 10031.0}, {"date": "2017-04-11", "close": 2.49, "volume": 316841.0}, {"date": "2017-04-12", "close": 2.49, "volume": 8427.0}, {"date": "2017-04-13", "close": 2.49, "volume": 48121.0}, {"date": "2017-04-18", "close": 2.5, "volume": 79797.0}, {"date": "2017-04-19", "close": 2.44, "volume": 614.0}, {"date": "2017-04-20", "close": 2.49, "volume": 2323.0}, {"date": "2017-04-21", "close": 2.44, "volume": 670.0}, {"date": "2017-04-24", "close": 2.35, "volume": 121933.0}, {"date": "2017-04-26", "close": 2.34, "volume": 16759.0}, {"date": "2017-04-27", "close": 2.31, "volume": 42850.0}, {"date": "2017-04-28", "close": 2.3, "volume": 54142.0}, {"date": "2017-05-01", "close": 2.29, "volume": 8679.0}, {"date": "2017-05-02", "close": 2.18, "volume": 79519.0}, {"date": "2017-05-03", "close": 2.15, "volume": 20430.0}, {"date": "2017-05-04", "close": 2.06, "volume": 4472572.0}, {"date": "2017-05-05", "close": 2.05, "volume": 51964.0}, {"date": "2017-05-08", "close": 2.15, "volume": 83553.0}, {"date": "2017-05-09", "close": 2.1, "volume": 1911524.0}, {"date": "2017-05-10", "close": 2.1, "volume": 122762.0}, {"date": "2017-05-11", "close": 2.15, "volume": 17300.0}, {"date": "2017-05-12", "close": 2.25, "volume": 3869.0}, {"date": "2017-05-15", "close": 2.12, "volume": 25518.0}, {"date": "2017-05-16", "close": 2.14, "volume": 12920.0}, {"date": "2017-05-17", "close": 2.15, "volume": 458496.0}, {"date": "2017-05-18", "close": 2.11, "volume": 1278050.0}, {"date": "2017-05-19", "close": 2.16, "volume": 374151.0}, {"date": "2017-05-22", "close": 2.02, "volume": 604.0}, {"date": "2017-05-23", "close": 2.0, "volume": 110243.0}, {"date": "2017-05-24", "close": 1.95, "volume": 18006.0}, {"date": "2017-05-25", "close": 1.96, "volume": 811176.0}, {"date": "2017-05-26", "close": 1.9, "volume": 895273.0}, {"date": "2017-05-29", "close": 1.9, "volume": 23690.0}, {"date": "2017-05-30", "close": 1.955, "volume": 16534.0}, {"date": "2017-05-31", "close": 1.95, "volume": 2320835.0}, {"date": "2017-06-01", "close": 1.97, "volume": 12065.0}, {"date": "2017-06-02", "close": 1.965, "volume": 33704.0}, {"date": "2017-06-05", "close": 1.99, "volume": 61953.0}, {"date": "2017-06-06", "close": 1.95, "volume": 63421.0}, {"date": "2017-06-07", "close": 1.95, "volume": 148610.0}, {"date": "2017-06-08", "close": 1.95, "volume": 69930.0}, {"date": "2017-06-09", "close": 1.855, "volume": 19424.0}, {"date": "2017-06-13", "close": 1.85, "volume": 3834.0}, {"date": "2017-06-14", "close": 1.83, "volume": 257672.0}, {"date": "2017-06-15", "close": 1.94, "volume": 2918337.0}, {"date": "2017-06-16", "close": 1.87, "volume": 20008.0}, {"date": "2017-06-19", "close": 1.86, "volume": 32822.0}, {"date": "2017-06-20", "close": 1.86, "volume": 120207.0}, {"date": "2017-06-21", "close": 1.92, "volume": 10992.0}, {"date": "2017-06-22", "close": 1.95, "volume": 8843.0}, {"date": "2017-06-23", "close": 2.11, "volume": 5195.0}, {"date": "2017-06-26", "close": 2.15, "volume": 24416.0}, {"date": "2017-06-27", "close": 2.11, "volume": 2690.0}, {"date": "2017-06-28", "close": 2.02, "volume": 124351.0}, {"date": "2017-06-29", "close": 2.1, "volume": 668.0}, {"date": "2017-06-30", "close": 2.09, "volume": 5986.0}, {"date": "2017-07-03", "close": 2.07, "volume": 7391.0}, {"date": "2017-07-04", "close": 2.11, "volume": 2237474.0}, {"date": "2017-07-05", "close": 2.02, "volume": 277545.0}, {"date": "2017-07-06", "close": 2.11, "volume": 747265.0}, {"date": "2017-07-07", "close": 2.23, "volume": 38431.0}, {"date": "2017-07-10", "close": 2.22, "volume": 13455.0}, {"date": "2017-07-11", "close": 2.15, "volume": 179082.0}, {"date": "2017-07-12", "close": 2.11, "volume": 15170.0}, {"date": "2017-07-13", "close": 2.15, "volume": 155135.0}, {"date": "2017-07-14", "close": 2.14, "volume": 142.0}, {"date": "2017-07-17", "close": 2.19, "volume": 9277.0}, {"date": "2017-07-18", "close": 2.13, "volume": 18856.0}, {"date": "2017-07-19", "close": 2.19, "volume": 9820.0}, {"date": "2017-07-20", "close": 2.21, "volume": 25526.0}, {"date": "2017-07-21", "close": 2.15, "volume": 5056.0}, {"date": "2017-07-24", "close": 2.17, "volume": 12978.0}, {"date": "2017-07-25", "close": 2.15, "volume": 16.0}, {"date": "2017-07-26", "close": 2.17, "volume": 8528.0}, {"date": "2017-07-27", "close": 2.23, "volume": 4192.0}, {"date": "2017-07-28", "close": 2.25, "volume": 56424.0}, {"date": "2017-07-31", "close": 2.3, "volume": 15103.0}, {"date": "2017-08-01", "close": 2.21, "volume": 486003.0}, {"date": "2017-08-02", "close": 2.28, "volume": 324443.0}, {"date": "2017-08-03", "close": 2.29, "volume": 427879.0}, {"date": "2017-08-04", "close": 2.29, "volume": 26930.0}, {"date": "2017-08-07", "close": 2.3, "volume": 12083.0}, {"date": "2017-08-08", "close": 2.33, "volume": 44931.0}, {"date": "2017-08-09", "close": 2.35, "volume": 1286.0}, {"date": "2017-08-10", "close": 2.26, "volume": 3306.0}, {"date": "2017-08-11", "close": 2.26, "volume": 57047.0}, {"date": "2017-08-14", "close": 2.26, "volume": 2479.0}, {"date": "2017-08-15", "close": 2.26, "volume": 8797.0}, {"date": "2017-08-16", "close": 2.26, "volume": 42.0}, {"date": "2017-08-17", "close": 2.2, "volume": 15.0}, {"date": "2017-08-18", "close": 2.25, "volume": 3.0}, {"date": "2017-08-21", "close": 2.3, "volume": 13577.0}, {"date": "2017-08-22", "close": 2.29, "volume": 579.0}, {"date": "2017-08-25", "close": 2.17, "volume": 20985.0}, {"date": "2017-08-28", "close": 2.17, "volume": 40000.0}, {"date": "2017-08-29", "close": 2.18, "volume": 67536.0}, {"date": "2017-08-30", "close": 2.4, "volume": 72605.0}, {"date": "2017-08-31", "close": 2.4, "volume": 90186.0}, {"date": "2017-09-01", "close": 2.39, "volume": 13376.0}, {"date": "2017-09-04", "close": 2.4, "volume": 631205.0}, {"date": "2017-09-05", "close": 2.35, "volume": 67871.0}, {"date": "2017-09-06", "close": 2.4, "volume": 117139.0}, {"date": "2017-09-07", "close": 2.4, "volume": 10437.0}, {"date": "2017-09-08", "close": 2.4, "volume": 211183.0}, {"date": "2017-09-11", "close": 2.36, "volume": 86887.0}, {"date": "2017-09-13", "close": 2.35, "volume": 71949.0}, {"date": "2017-09-14", "close": 2.35, "volume": 24890.0}, {"date": "2017-09-15", "close": 2.42, "volume": 63478.0}, {"date": "2017-09-18", "close": 2.35, "volume": 74644.0}, {"date": "2017-09-19", "close": 2.4, "volume": 79542.0}, {"date": "2017-09-20", "close": 2.42, "volume": 1495412.0}, {"date": "2017-09-21", "close": 2.41, "volume": 16738.0}, {"date": "2017-09-22", "close": 2.35, "volume": 68665.0}, {"date": "2017-09-26", "close": 2.41, "volume": 24751.0}, {"date": "2017-09-27", "close": 2.41, "volume": 14768.0}, {"date": "2017-10-02", "close": 2.41, "volume": 2473.0}, {"date": "2017-10-03", "close": 2.4, "volume": 22582.0}, {"date": "2017-10-04", "close": 2.4, "volume": 26275.0}, {"date": "2017-10-05", "close": 2.4, "volume": 31457.0}, {"date": "2017-10-06", "close": 2.4, "volume": 35946.0}, {"date": "2017-10-09", "close": 2.4, "volume": 9467.0}, {"date": "2017-10-10", "close": 2.4, "volume": 26336.0}, {"date": "2017-10-11", "close": 2.41, "volume": 16522.0}, {"date": "2017-10-12", "close": 2.4, "volume": 20582.0}, {"date": "2017-10-13", "close": 2.39, "volume": 14412.0}, {"date": "2017-10-16", "close": 2.4, "volume": 3032.0}, {"date": "2017-10-17", "close": 2.38, "volume": 22279.0}, {"date": "2017-10-18", "close": 2.38, "volume": 61298.0}, {"date": "2017-10-19", "close": 2.35, "volume": 22195.0}, {"date": "2017-10-20", "close": 2.34, "volume": 6085.0}, {"date": "2017-10-23", "close": 2.34, "volume": 20183.0}, {"date": "2017-10-24", "close": 2.33, "volume": 15900.0}, {"date": "2017-10-26", "close": 2.3, "volume": 48169.0}, {"date": "2017-10-27", "close": 2.3, "volume": 254024.0}, {"date": "2017-10-30", "close": 2.28, "volume": 11270.0}, {"date": "2017-10-31", "close": 2.28, "volume": 64390.0}, {"date": "2017-11-01", "close": 2.3, "volume": 5278.0}, {"date": "2017-11-02", "close": 2.26, "volume": 29113.0}, {"date": "2017-11-03", "close": 2.2, "volume": 38614.0}, {"date": "2017-11-06", "close": 2.16, "volume": 7015.0}, {"date": "2017-11-08", "close": 2.17, "volume": 10176.0}, {"date": "2017-11-09", "close": 2.25, "volume": 41666.0}, {"date": "2017-11-10", "close": 2.2, "volume": 282497.0}, {"date": "2017-11-13", "close": 2.11, "volume": 2194.0}, {"date": "2017-11-14", "close": 2.19, "volume": 1092.0}, {"date": "2017-11-15", "close": 2.1, "volume": 19647.0}, {"date": "2017-11-16", "close": 2.09, "volume": 11509.0}, {"date": "2017-11-17", "close": 2.12, "volume": 7470.0}, {"date": "2017-11-20", "close": 2.14, "volume": 921.0}, {"date": "2017-11-21", "close": 2.15, "volume": 62202.0}, {"date": "2017-11-22", "close": 2.08, "volume": 11198.0}, {"date": "2017-11-23", "close": 2.05, "volume": 373.0}, {"date": "2017-11-24", "close": 2.07, "volume": 5976.0}, {"date": "2017-11-27", "close": 2.1, "volume": 2450.0}, {"date": "2017-11-28", "close": 2.13, "volume": 172336.0}, {"date": "2017-11-30", "close": 2.05, "volume": 89.0}, {"date": "2017-12-01", "close": 2.0, "volume": 308203.0}, {"date": "2017-12-04", "close": 1.92, "volume": 111961.0}, {"date": "2017-12-05", "close": 1.9, "volume": 3802392.0}, {"date": "2017-12-06", "close": 1.92, "volume": 3372481.0}, {"date": "2017-12-07", "close": 1.855, "volume": 47928.0}, {"date": "2017-12-08", "close": 1.9, "volume": 216325.0}, {"date": "2017-12-11", "close": 1.87, "volume": 67085.0}, {"date": "2017-12-12", "close": 1.87, "volume": 92202.0}, {"date": "2017-12-13", "close": 1.88, "volume": 2309977.0}, {"date": "2017-12-14", "close": 1.9, "volume": 71631.0}, {"date": "2017-12-18", "close": 1.9, "volume": 50487.0}, {"date": "2017-12-19", "close": 1.99, "volume": 51732.0}, {"date": "2017-12-20", "close": 1.98, "volume": 32110.0}, {"date": "2017-12-21", "close": 1.975, "volume": 49283.0}, {"date": "2017-12-22", "close": 1.995, "volume": 7531.0}, {"date": "2017-12-27", "close": 1.9, "volume": 79096.0}, {"date": "2017-12-28", "close": 1.9, "volume": 69580.0}, {"date": "2018-01-02", "close": 1.985, "volume": 29243.0}, {"date": "2018-01-03", "close": 1.98, "volume": 1922.0}, {"date": "2018-01-04", "close": 1.98, "volume": 825.0}, {"date": "2018-01-08", "close": 1.98, "volume": 30101.0}, {"date": "2018-01-09", "close": 1.98, "volume": 45345.0}, {"date": "2018-01-10", "close": 2.0, "volume": 8053.0}, {"date": "2018-01-12", "close": 2.05, "volume": 89433.0}, {"date": "2018-01-17", "close": 2.16, "volume": 14994.0}, {"date": "2018-01-18", "close": 2.18, "volume": 14693.0}, {"date": "2018-01-19", "close": 2.15, "volume": 59519.0}, {"date": "2018-01-22", "close": 2.2, "volume": 658087.0}, {"date": "2018-01-23", "close": 2.17, "volume": 25514.0}, {"date": "2018-01-24", "close": 2.18, "volume": 13701.0}, {"date": "2018-01-25", "close": 2.15, "volume": 22109.0}, {"date": "2018-01-29", "close": 2.2, "volume": 8864.0}, {"date": "2018-01-30", "close": 2.17, "volume": 3454.0}, {"date": "2018-01-31", "close": 2.12, "volume": 42958.0}, {"date": "2018-02-01", "close": 2.07, "volume": 13523.0}, {"date": "2018-02-02", "close": 1.94, "volume": 7492.0}, {"date": "2018-02-07", "close": 2.02, "volume": 31181.0}, {"date": "2018-02-08", "close": 2.07, "volume": 27573.0}, {"date": "2018-02-09", "close": 2.03, "volume": 819.0}, {"date": "2018-02-12", "close": 2.0, "volume": 3629.0}, {"date": "2018-02-13", "close": 2.08, "volume": 44691.0}, {"date": "2018-02-15", "close": 2.02, "volume": 2117.0}, {"date": "2018-02-16", "close": 2.01, "volume": 19105.0}, {"date": "2018-02-19", "close": 2.05, "volume": 1087.0}, {"date": "2018-02-20", "close": 1.985, "volume": 10919.0}, {"date": "2018-02-22", "close": 1.965, "volume": 6555.0}, {"date": "2018-02-23", "close": 2.05, "volume": 25612.0}, {"date": "2018-02-26", "close": 2.01, "volume": 16140.0}, {"date": "2018-02-27", "close": 2.04, "volume": 2030175.0}, {"date": "2018-02-28", "close": 2.03, "volume": 103474.0}, {"date": "2018-03-01", "close": 1.985, "volume": 39997.0}, {"date": "2018-03-02", "close": 2.02, "volume": 2914196.0}, {"date": "2018-03-05", "close": 2.01, "volume": 26800.0}, {"date": "2018-03-06", "close": 2.0, "volume": 11342.0}, {"date": "2018-03-07", "close": 2.0, "volume": 118873.0}, {"date": "2018-03-08", "close": 2.0, "volume": 3190.0}, {"date": "2018-03-09", "close": 1.95, "volume": 5870.0}, {"date": "2018-03-12", "close": 1.865, "volume": 20886.0}, {"date": "2018-03-13", "close": 1.95, "volume": 2425270.0}, {"date": "2018-03-14", "close": 1.945, "volume": 3119.0}, {"date": "2018-03-15", "close": 1.9, "volume": 22570.0}, {"date": "2018-03-16", "close": 1.91, "volume": 2402.0}, {"date": "2018-03-19", "close": 1.91, "volume": 40790.0}, {"date": "2018-03-20", "close": 1.915, "volume": 5033.0}, {"date": "2018-03-21", "close": 1.91, "volume": 27491.0}, {"date": "2018-03-22", "close": 1.925, "volume": 799.0}, {"date": "2018-03-26", "close": 1.995, "volume": 17188.0}, {"date": "2018-03-27", "close": 2.0, "volume": 1546136.0}, {"date": "2018-03-28", "close": 2.02, "volume": 667.0}, {"date": "2018-03-29", "close": 2.04, "volume": 4153.0}, {"date": "2018-04-03", "close": 2.04, "volume": 775.0}, {"date": "2018-04-04", "close": 2.0, "volume": 10627.0}, {"date": "2018-04-05", "close": 2.0, "volume": 764.0}, {"date": "2018-04-06", "close": 1.985, "volume": 3314.0}, {"date": "2018-04-10", "close": 1.97, "volume": 13900.0}, {"date": "2018-04-11", "close": 1.915, "volume": 3934.0}, {"date": "2018-04-12", "close": 1.88, "volume": 2568.0}, {"date": "2018-04-13", "close": 1.895, "volume": 2481748.0}, {"date": "2018-04-16", "close": 1.9, "volume": 3950.0}, {"date": "2018-04-18", "close": 1.85, "volume": 5000.0}, {"date": "2018-04-19", "close": 1.815, "volume": 22532.0}, {"date": "2018-04-20", "close": 1.835, "volume": 27823.0}, {"date": "2018-04-23", "close": 1.87, "volume": 57864.0}, {"date": "2018-04-26", "close": 2.0, "volume": 51840.0}, {"date": "2018-04-30", "close": 1.88, "volume": 238.0}, {"date": "2018-05-02", "close": 1.8, "volume": 23298.0}, {"date": "2018-05-03", "close": 1.85, "volume": 1294.0}, {"date": "2018-05-04", "close": 1.86, "volume": 505486.0}, {"date": "2018-05-07", "close": 1.95, "volume": 10640.0}, {"date": "2018-05-08", "close": 1.9, "volume": 5653.0}, {"date": "2018-05-09", "close": 1.87, "volume": 13936.0}, {"date": "2018-05-10", "close": 1.85, "volume": 3956.0}, {"date": "2018-05-11", "close": 1.86, "volume": 35335.0}, {"date": "2018-05-14", "close": 1.795, "volume": 317197.0}, {"date": "2018-05-15", "close": 1.8, "volume": 107709.0}, {"date": "2018-05-18", "close": 1.81, "volume": 3284.0}, {"date": "2018-05-22", "close": 1.755, "volume": 3000.0}, {"date": "2018-05-23", "close": 1.75, "volume": 5542.0}, {"date": "2018-05-28", "close": 1.85, "volume": 2389.0}, {"date": "2018-05-30", "close": 1.7, "volume": 26169.0}, {"date": "2018-05-31", "close": 1.7, "volume": 13503.0}, {"date": "2018-06-01", "close": 1.675, "volume": 11500.0}, {"date": "2018-06-04", "close": 1.6, "volume": 257781.0}, {"date": "2018-06-05", "close": 1.65, "volume": 14981.0}, {"date": "2018-06-06", "close": 1.63, "volume": 40274.0}, {"date": "2018-06-07", "close": 1.68, "volume": 18358.0}, {"date": "2018-06-08", "close": 1.66, "volume": 119991.0}, {"date": "2018-06-12", "close": 1.7, "volume": 29521.0}, {"date": "2018-06-13", "close": 1.75, "volume": 31829.0}, {"date": "2018-06-14", "close": 1.765, "volume": 45258.0}, {"date": "2018-06-15", "close": 1.7, "volume": 38059.0}, {"date": "2018-06-18", "close": 1.71, "volume": 1000.0}, {"date": "2018-06-19", "close": 1.75, "volume": 6462.0}, {"date": "2018-06-20", "close": 1.75, "volume": 5654.0}, {"date": "2018-06-21", "close": 1.71, "volume": 10909.0}, {"date": "2018-06-22", "close": 1.7, "volume": 193879.0}, {"date": "2018-06-25", "close": 1.7, "volume": 16564.0}, {"date": "2018-06-26", "close": 1.75, "volume": 17718.0}, {"date": "2018-06-27", "close": 1.73, "volume": 10962.0}, {"date": "2018-06-28", "close": 1.74, "volume": 9114.0}, {"date": "2018-06-29", "close": 1.7, "volume": 16981.0}, {"date": "2018-07-02", "close": 1.7, "volume": 195634.0}, {"date": "2018-07-03", "close": 1.65, "volume": 353432.0}, {"date": "2018-07-04", "close": 1.65, "volume": 330801.0}, {"date": "2018-07-05", "close": 1.62, "volume": 16241.0}, {"date": "2018-07-06", "close": 1.6, "volume": 17926.0}, {"date": "2018-07-09", "close": 1.605, "volume": 1959.0}, {"date": "2018-07-12", "close": 1.605, "volume": 11847.0}, {"date": "2018-07-13", "close": 1.605, "volume": 8300.0}, {"date": "2018-07-16", "close": 1.61, "volume": 416.0}, {"date": "2018-07-17", "close": 1.62, "volume": 6778.0}, {"date": "2018-07-18", "close": 1.615, "volume": 22691.0}, {"date": "2018-07-20", "close": 1.62, "volume": 3045.0}, {"date": "2018-07-23", "close": 1.66, "volume": 15060.0}, {"date": "2018-07-25", "close": 1.645, "volume": 576.0}, {"date": "2018-07-26", "close": 1.64, "volume": 60445.0}, {"date": "2018-07-27", "close": 1.57, "volume": 244304.0}, {"date": "2018-07-30", "close": 1.5, "volume": 5515.0}, {"date": "2018-07-31", "close": 1.5, "volume": 7325.0}, {"date": "2018-08-02", "close": 1.545, "volume": 416.0}, {"date": "2018-08-03", "close": 1.485, "volume": 19535.0}, {"date": "2018-08-06", "close": 1.425, "volume": 11628.0}, {"date": "2018-08-07", "close": 1.5, "volume": 56200.0}, {"date": "2018-08-08", "close": 1.47, "volume": 8229.0}, {"date": "2018-08-09", "close": 1.45, "volume": 140200.0}, {"date": "2018-08-10", "close": 1.45, "volume": 100000.0}, {"date": "2018-08-14", "close": 1.45, "volume": 34166.0}, {"date": "2018-08-15", "close": 1.455, "volume": 99.0}, {"date": "2018-08-16", "close": 1.45, "volume": 58848.0}, {"date": "2018-08-17", "close": 1.45, "volume": 128537.0}, {"date": "2018-08-20", "close": 1.49, "volume": 83091.0}, {"date": "2018-08-21", "close": 1.53, "volume": 29965.0}, {"date": "2018-08-22", "close": 1.47, "volume": 53300.0}, {"date": "2018-08-23", "close": 1.47, "volume": 19255.0}, {"date": "2018-08-27", "close": 1.445, "volume": 15000.0}, {"date": "2018-08-28", "close": 1.6, "volume": 219816.0}, {"date": "2018-08-29", "close": 1.61, "volume": 142545.0}, {"date": "2018-08-30", "close": 1.595, "volume": 35194.0}, {"date": "2018-08-31", "close": 1.62, "volume": 1590.0}, {"date": "2018-09-03", "close": 1.575, "volume": 7598.0}, {"date": "2018-09-04", "close": 1.52, "volume": 5836.0}, {"date": "2018-09-05", "close": 1.52, "volume": 25332.0}, {"date": "2018-09-06", "close": 1.47, "volume": 48704.0}, {"date": "2018-09-07", "close": 1.46, "volume": 14211.0}, {"date": "2018-09-10", "close": 1.46, "volume": 11054.0}, {"date": "2018-09-11", "close": 1.46, "volume": 22675.0}, {"date": "2018-09-12", "close": 1.47, "volume": 7350.0}, {"date": "2018-09-13", "close": 1.46, "volume": 49455.0}, {"date": "2018-09-14", "close": 1.46, "volume": 280000.0}, {"date": "2018-09-17", "close": 1.495, "volume": 2050.0}, {"date": "2018-09-18", "close": 1.435, "volume": 66956.0}, {"date": "2018-09-19", "close": 1.41, "volume": 5941.0}, {"date": "2018-09-21", "close": 1.44, "volume": 923.0}, {"date": "2018-09-24", "close": 1.43, "volume": 2946.0}, {"date": "2018-09-25", "close": 1.41, "volume": 8242.0}, {"date": "2018-09-26", "close": 1.41, "volume": 141.0}, {"date": "2018-09-27", "close": 1.4, "volume": 27256.0}, {"date": "2018-09-28", "close": 1.4, "volume": 11208.0}, {"date": "2018-10-02", "close": 1.4, "volume": 7000.0}, {"date": "2018-10-03", "close": 1.4, "volume": 2990.0}, {"date": "2018-10-04", "close": 1.4, "volume": 116162.0}, {"date": "2018-10-05", "close": 1.4, "volume": 123028.0}, {"date": "2018-10-08", "close": 1.395, "volume": 75850.0}, {"date": "2018-10-09", "close": 1.4, "volume": 65423.0}, {"date": "2018-10-10", "close": 1.4, "volume": 20011.0}, {"date": "2018-10-11", "close": 1.38, "volume": 13383.0}, {"date": "2018-10-12", "close": 1.37, "volume": 46023.0}, {"date": "2018-10-15", "close": 1.38, "volume": 28479.0}, {"date": "2018-10-16", "close": 1.35, "volume": 11347.0}, {"date": "2018-10-17", "close": 1.38, "volume": 2501.0}, {"date": "2018-10-18", "close": 1.325, "volume": 4432.0}, {"date": "2018-10-19", "close": 1.3, "volume": 29240.0}, {"date": "2018-10-22", "close": 1.25, "volume": 21524.0}, {"date": "2018-10-23", "close": 1.23, "volume": 21119.0}, {"date": "2018-10-24", "close": 1.15, "volume": 225824.0}, {"date": "2018-10-25", "close": 1.16, "volume": 6537.0}, {"date": "2018-10-26", "close": 1.2, "volume": 1080.0}, {"date": "2018-10-29", "close": 1.2, "volume": 307340.0}, {"date": "2018-10-30", "close": 1.18, "volume": 337967.0}, {"date": "2018-10-31", "close": 1.17, "volume": 9641.0}, {"date": "2018-11-01", "close": 1.2, "volume": 7650.0}, {"date": "2018-11-02", "close": 1.23, "volume": 5000.0}, {"date": "2018-11-06", "close": 1.285, "volume": 6815.0}, {"date": "2018-11-07", "close": 1.36, "volume": 141021.0}, {"date": "2018-11-08", "close": 1.375, "volume": 2842.0}, {"date": "2018-11-12", "close": 1.35, "volume": 21181.0}, {"date": "2018-11-16", "close": 1.32, "volume": 1000.0}, {"date": "2018-11-19", "close": 1.36, "volume": 2200.0}, {"date": "2018-11-21", "close": 1.2, "volume": 9452.0}, {"date": "2018-11-22", "close": 1.17, "volume": 67308.0}, {"date": "2018-11-23", "close": 1.17, "volume": 133451.0}, {"date": "2018-11-26", "close": 1.16, "volume": 26.0}, {"date": "2018-11-27", "close": 1.14, "volume": 102142.0}, {"date": "2018-11-28", "close": 1.155, "volume": 50269.0}, {"date": "2018-11-29", "close": 1.14, "volume": 416.0}, {"date": "2018-11-30", "close": 1.15, "volume": 133404.0}, {"date": "2018-12-04", "close": 1.145, "volume": 56568.0}, {"date": "2018-12-05", "close": 1.14, "volume": 49580.0}, {"date": "2018-12-06", "close": 1.12, "volume": 75460.0}, {"date": "2018-12-07", "close": 1.15, "volume": 11221.0}, {"date": "2018-12-10", "close": 1.02, "volume": 18408.0}, {"date": "2018-12-12", "close": 1.05, "volume": 28148.0}, {"date": "2018-12-13", "close": 1.2, "volume": 17656.0}, {"date": "2018-12-17", "close": 1.115, "volume": 53.0}, {"date": "2018-12-21", "close": 1.02, "volume": 29824.0}, {"date": "2018-12-24", "close": 1.05, "volume": 5333.0}, {"date": "2018-12-27", "close": 0.995, "volume": 40262.0}, {"date": "2018-12-28", "close": 1.04, "volume": 8000.0}, {"date": "2018-12-31", "close": 1.0, "volume": 17612.0}, {"date": "2019-01-02", "close": 1.0, "volume": 14985.0}, {"date": "2019-01-03", "close": 1.02, "volume": 16604.0}, {"date": "2019-01-04", "close": 0.98, "volume": 19411.0}, {"date": "2019-01-09", "close": 0.94, "volume": 4201.0}, {"date": "2019-01-10", "close": 0.96, "volume": 211916.0}, {"date": "2019-01-15", "close": 0.96, "volume": 5200.0}, {"date": "2019-01-16", "close": 0.96, "volume": 4000.0}, {"date": "2019-01-22", "close": 0.96, "volume": 11792.0}, {"date": "2019-01-24", "close": 1.0, "volume": 94968.0}, {"date": "2019-01-30", "close": 1.04, "volume": 4875.0}, {"date": "2019-01-31", "close": 0.98, "volume": 9110.0}, {"date": "2019-02-01", "close": 0.98, "volume": 2000.0}, {"date": "2019-02-04", "close": 0.98, "volume": 9505.0}, {"date": "2019-02-05", "close": 0.945, "volume": 1100.0}, {"date": "2019-02-06", "close": 0.95, "volume": 3000.0}, {"date": "2019-02-07", "close": 0.95, "volume": 52000.0}, {"date": "2019-02-08", "close": 0.945, "volume": 53739.0}, {"date": "2019-02-12", "close": 0.98, "volume": 5014.0}, {"date": "2019-02-14", "close": 1.0, "volume": 46270.0}, {"date": "2019-02-15", "close": 1.0, "volume": 1500.0}, {"date": "2019-02-20", "close": 1.03, "volume": 1250.0}, {"date": "2019-02-21", "close": 1.035, "volume": 3333.0}, {"date": "2019-02-22", "close": 1.035, "volume": 21000.0}, {"date": "2019-02-25", "close": 1.125, "volume": 100.0}, {"date": "2019-02-26", "close": 1.11, "volume": 145920.0}, {"date": "2019-02-27", "close": 1.15, "volume": 29943.0}, {"date": "2019-02-28", "close": 1.15, "volume": 39229.0}, {"date": "2019-03-01", "close": 1.155, "volume": 717499.0}, {"date": "2019-03-04", "close": 1.1, "volume": 10448.0}, {"date": "2019-03-05", "close": 1.15, "volume": 32166.0}, {"date": "2019-03-06", "close": 1.18, "volume": 420000.0}, {"date": "2019-03-07", "close": 1.18, "volume": 16846.0}, {"date": "2019-03-08", "close": 1.205, "volume": 156579.0}, {"date": "2019-03-11", "close": 1.25, "volume": 109948.0}, {"date": "2019-03-12", "close": 1.265, "volume": 800.0}, {"date": "2019-03-13", "close": 1.297, "volume": 22573.0}, {"date": "2019-03-14", "close": 1.3, "volume": 5023.0}, {"date": "2019-03-18", "close": 1.295, "volume": 19150.0}, {"date": "2019-03-19", "close": 1.295, "volume": 611.0}, {"date": "2019-03-20", "close": 1.27, "volume": 1000.0}, {"date": "2019-03-21", "close": 1.28, "volume": 17431.0}, {"date": "2019-03-22", "close": 1.27, "volume": 20159.0}, {"date": "2019-03-25", "close": 1.21, "volume": 8092.0}, {"date": "2019-03-26", "close": 1.215, "volume": 9249.0}, {"date": "2019-03-27", "close": 1.217, "volume": 11454.0}, {"date": "2019-03-28", "close": 1.22, "volume": 11384.0}, {"date": "2019-03-29", "close": 1.26, "volume": 7426.0}, {"date": "2019-04-01", "close": 1.26, "volume": 1175056.0}, {"date": "2019-04-04", "close": 1.185, "volume": 1229359.0}, {"date": "2019-04-05", "close": 1.25, "volume": 42360.0}, {"date": "2019-04-08", "close": 1.23, "volume": 1159033.0}, {"date": "2019-04-09", "close": 1.185, "volume": 71.0}, {"date": "2019-04-10", "close": 1.2, "volume": 50080.0}, {"date": "2019-04-11", "close": 1.2, "volume": 2000.0}, {"date": "2019-04-12", "close": 1.2, "volume": 9500.0}, {"date": "2019-04-17", "close": 1.2, "volume": 61293.0}, {"date": "2019-04-18", "close": 1.2, "volume": 93118.0}, {"date": "2019-04-23", "close": 1.24, "volume": 3082.0}, {"date": "2019-04-24", "close": 1.2, "volume": 1041290.0}, {"date": "2019-04-26", "close": 1.2, "volume": 1268.0}, {"date": "2019-04-29", "close": 1.195, "volume": 308355.0}, {"date": "2019-05-01", "close": 1.16, "volume": 250.0}, {"date": "2019-05-02", "close": 1.16, "volume": 6000.0}, {"date": "2019-05-03", "close": 1.18, "volume": 82702.0}, {"date": "2019-05-06", "close": 1.18, "volume": 18213.0}, {"date": "2019-05-07", "close": 1.18, "volume": 1020.0}, {"date": "2019-05-08", "close": 1.16, "volume": 35337.0}, {"date": "2019-05-09", "close": 1.16, "volume": 6587.0}, {"date": "2019-05-10", "close": 1.16, "volume": 5565.0}, {"date": "2019-05-13", "close": 1.16, "volume": 3347.0}, {"date": "2019-05-14", "close": 1.125, "volume": 9237.0}, {"date": "2019-05-15", "close": 1.125, "volume": 2890.0}, {"date": "2019-05-17", "close": 1.085, "volume": 3000.0}, {"date": "2019-05-20", "close": 1.115, "volume": 5000.0}, {"date": "2019-05-22", "close": 1.13, "volume": 28275.0}, {"date": "2019-05-27", "close": 1.18, "volume": 31242.0}, {"date": "2019-05-28", "close": 1.18, "volume": 23267.0}, {"date": "2019-05-29", "close": 1.1, "volume": 34936.0}, {"date": "2019-05-30", "close": 1.2, "volume": 32818.0}, {"date": "2019-05-31", "close": 1.18, "volume": 34074.0}, {"date": "2019-06-03", "close": 1.2, "volume": 22706.0}, {"date": "2019-06-04", "close": 1.22, "volume": 16665.0}, {"date": "2019-06-05", "close": 1.25, "volume": 1991.0}, {"date": "2019-06-07", "close": 1.2, "volume": 8799.0}, {"date": "2019-06-11", "close": 1.26, "volume": 11909.0}, {"date": "2019-06-12", "close": 1.28, "volume": 1768.0}, {"date": "2019-06-14", "close": 1.275, "volume": 20119.0}, {"date": "2019-06-17", "close": 1.225, "volume": 14230.0}, {"date": "2019-06-18", "close": 1.27, "volume": 10768.0}, {"date": "2019-06-20", "close": 1.28, "volume": 15196.0}, {"date": "2019-06-24", "close": 1.245, "volume": 59470.0}, {"date": "2019-06-25", "close": 1.255, "volume": 45791.0}, {"date": "2019-07-01", "close": 1.225, "volume": 490896.0}, {"date": "2019-07-05", "close": 1.225, "volume": 4333.0}, {"date": "2019-07-08", "close": 1.225, "volume": 1567.0}, {"date": "2019-07-09", "close": 1.225, "volume": 1540.0}, {"date": "2019-07-10", "close": 1.155, "volume": 10470.0}, {"date": "2019-07-11", "close": 1.2, "volume": 1989.0}, {"date": "2019-07-16", "close": 1.2, "volume": 2321.0}, {"date": "2019-07-18", "close": 1.275, "volume": 2000.0}, {"date": "2019-07-19", "close": 1.25, "volume": 2300.0}, {"date": "2019-07-22", "close": 1.245, "volume": 19.0}, {"date": "2019-07-23", "close": 1.3, "volume": 4000.0}, {"date": "2019-07-25", "close": 1.28, "volume": 23998.0}, {"date": "2019-07-29", "close": 1.27, "volume": 3676.0}, {"date": "2019-07-30", "close": 1.185, "volume": 3725.0}, {"date": "2019-07-31", "close": 1.2, "volume": 13664.0}, {"date": "2019-08-01", "close": 1.2, "volume": 14340.0}, {"date": "2019-08-02", "close": 1.2, "volume": 6000.0}, {"date": "2019-08-05", "close": 1.205, "volume": 162.0}, {"date": "2019-08-06", "close": 1.18, "volume": 89300.0}, {"date": "2019-08-07", "close": 1.185, "volume": 7500.0}, {"date": "2019-08-12", "close": 1.2, "volume": 28490.0}, {"date": "2019-08-14", "close": 1.2, "volume": 440.0}, {"date": "2019-08-19", "close": 1.175, "volume": 28488.0}, {"date": "2019-08-21", "close": 1.185, "volume": 387.0}, {"date": "2019-08-22", "close": 1.24, "volume": 7700.0}, {"date": "2019-08-26", "close": 1.165, "volume": 21.0}, {"date": "2019-08-28", "close": 1.25, "volume": 41731.0}, {"date": "2019-08-29", "close": 1.37, "volume": 243341.0}, {"date": "2019-08-30", "close": 1.45, "volume": 88414.0}, {"date": "2019-09-02", "close": 1.49, "volume": 72974.0}, {"date": "2019-09-03", "close": 1.5, "volume": 65500.0}, {"date": "2019-09-04", "close": 1.58, "volume": 1218173.0}, {"date": "2019-09-05", "close": 1.57, "volume": 59717.0}, {"date": "2019-09-06", "close": 1.6, "volume": 23741.0}, {"date": "2019-09-09", "close": 1.65, "volume": 94343.0}, {"date": "2019-09-10", "close": 1.77, "volume": 10232.0}, {"date": "2019-09-11", "close": 1.725, "volume": 21657.0}, {"date": "2019-09-12", "close": 1.615, "volume": 37435.0}, {"date": "2019-09-13", "close": 1.63, "volume": 14885.0}, {"date": "2019-09-16", "close": 1.68, "volume": 3500.0}, {"date": "2019-09-23", "close": 1.61, "volume": 11736.0}, {"date": "2019-09-24", "close": 1.625, "volume": 5999.0}, {"date": "2019-09-25", "close": 1.68, "volume": 4217.0}, {"date": "2019-09-26", "close": 1.68, "volume": 17299.0}, {"date": "2019-09-27", "close": 1.7, "volume": 736273.0}, {"date": "2019-09-30", "close": 1.69, "volume": 320.0}, {"date": "2019-10-01", "close": 1.68, "volume": 46916.0}, {"date": "2019-10-03", "close": 1.615, "volume": 38575.0}, {"date": "2019-10-04", "close": 1.61, "volume": 12443.0}, {"date": "2019-10-08", "close": 1.645, "volume": 41961.0}, {"date": "2019-10-09", "close": 1.63, "volume": 97757.0}, {"date": "2019-10-10", "close": 1.61, "volume": 6302.0}, {"date": "2019-10-14", "close": 1.705, "volume": 6845.0}, {"date": "2019-10-16", "close": 1.62, "volume": 630532.0}, {"date": "2019-10-18", "close": 1.66, "volume": 23880.0}, {"date": "2019-10-21", "close": 1.75, "volume": 3178.0}, {"date": "2019-10-22", "close": 1.71, "volume": 19675.0}, {"date": "2019-10-24", "close": 1.71, "volume": 4142.0}, {"date": "2019-10-28", "close": 1.69, "volume": 5648.0}, {"date": "2019-10-29", "close": 1.68, "volume": 1121.0}, {"date": "2019-10-30", "close": 1.68, "volume": 19227.0}, {"date": "2019-10-31", "close": 1.61, "volume": 2119.0}, {"date": "2019-11-01", "close": 1.63, "volume": 264.0}, {"date": "2019-11-04", "close": 1.75, "volume": 113369.0}, {"date": "2019-11-05", "close": 1.78, "volume": 74123.0}, {"date": "2019-11-06", "close": 1.78, "volume": 25766.0}, {"date": "2019-11-07", "close": 1.78, "volume": 9027.0}, {"date": "2019-11-08", "close": 1.795, "volume": 500.0}, {"date": "2019-11-11", "close": 1.795, "volume": 12736.0}, {"date": "2019-11-12", "close": 1.81, "volume": 1492.0}, {"date": "2019-11-14", "close": 1.75, "volume": 16490.0}, {"date": "2019-11-15", "close": 1.65, "volume": 70407.0}, {"date": "2019-11-18", "close": 1.65, "volume": 2584.0}, {"date": "2019-11-19", "close": 1.65, "volume": 25386.0}, {"date": "2019-11-20", "close": 1.63, "volume": 18447.0}, {"date": "2019-11-21", "close": 1.615, "volume": 23323.0}, {"date": "2019-11-22", "close": 1.635, "volume": 23707.0}, {"date": "2019-11-25", "close": 1.63, "volume": 22781.0}, {"date": "2019-11-26", "close": 1.63, "volume": 1361.0}, {"date": "2019-11-27", "close": 1.63, "volume": 4053.0}, {"date": "2019-11-28", "close": 1.63, "volume": 12683.0}, {"date": "2019-11-29", "close": 1.6, "volume": 794411.0}, {"date": "2019-12-02", "close": 1.6, "volume": 27055.0}, {"date": "2019-12-03", "close": 1.55, "volume": 28300.0}, {"date": "2019-12-04", "close": 1.46, "volume": 20006.0}, {"date": "2019-12-05", "close": 1.52, "volume": 133096.0}, {"date": "2019-12-09", "close": 1.475, "volume": 600.0}, {"date": "2019-12-10", "close": 1.47, "volume": 8657.0}, {"date": "2019-12-11", "close": 1.44, "volume": 66053.0}, {"date": "2019-12-12", "close": 1.445, "volume": 14457.0}, {"date": "2019-12-16", "close": 1.455, "volume": 6875.0}, {"date": "2019-12-17", "close": 1.47, "volume": 152121.0}, {"date": "2019-12-19", "close": 1.51, "volume": 191531.0}, {"date": "2019-12-20", "close": 1.515, "volume": 211230.0}, {"date": "2019-12-23", "close": 1.5, "volume": 6335.0}, {"date": "2019-12-27", "close": 1.51, "volume": 1889.0}, {"date": "2019-12-30", "close": 1.52, "volume": 10585.0}, {"date": "2020-01-02", "close": 1.52, "volume": 7829.0}, {"date": "2020-01-03", "close": 1.5, "volume": 19245.0}, {"date": "2020-01-06", "close": 1.5, "volume": 1014520.0}, {"date": "2020-01-07", "close": 1.475, "volume": 416.0}, {"date": "2020-01-08", "close": 1.5, "volume": 54818.0}, {"date": "2020-01-09", "close": 1.535, "volume": 2283.0}, {"date": "2020-01-10", "close": 1.49, "volume": 1271.0}, {"date": "2020-01-13", "close": 1.49, "volume": 638.0}, {"date": "2020-01-14", "close": 1.49, "volume": 10912.0}, {"date": "2020-01-15", "close": 1.5, "volume": 1079368.0}, {"date": "2020-01-16", "close": 1.54, "volume": 10503.0}, {"date": "2020-01-20", "close": 1.6, "volume": 744793.0}, {"date": "2020-01-21", "close": 1.66, "volume": 78300.0}, {"date": "2020-01-22", "close": 1.705, "volume": 137802.0}, {"date": "2020-01-23", "close": 1.73, "volume": 58912.0}, {"date": "2020-01-24", "close": 1.7, "volume": 5494.0}, {"date": "2020-01-28", "close": 1.65, "volume": 74078.0}, {"date": "2020-01-29", "close": 1.71, "volume": 5495.0}, {"date": "2020-01-30", "close": 1.64, "volume": 7230.0}, {"date": "2020-02-03", "close": 1.67, "volume": 472305.0}, {"date": "2020-02-04", "close": 1.615, "volume": 356626.0}, {"date": "2020-02-05", "close": 1.615, "volume": 557403.0}, {"date": "2020-02-06", "close": 1.63, "volume": 386.0}, {"date": "2020-02-07", "close": 1.645, "volume": 6516.0}, {"date": "2020-02-10", "close": 1.645, "volume": 269879.0}, {"date": "2020-02-12", "close": 1.64, "volume": 23249.0}, {"date": "2020-02-13", "close": 1.645, "volume": 6594.0}, {"date": "2020-02-14", "close": 1.65, "volume": 15873.0}, {"date": "2020-02-17", "close": 1.655, "volume": 46891.0}, {"date": "2020-02-18", "close": 1.66, "volume": 29511.0}, {"date": "2020-02-19", "close": 1.66, "volume": 1500.0}, {"date": "2020-02-20", "close": 1.66, "volume": 74106.0}, {"date": "2020-02-21", "close": 1.66, "volume": 3779.0}, {"date": "2020-02-24", "close": 1.67, "volume": 39578.0}, {"date": "2020-02-25", "close": 1.6, "volume": 427297.0}, {"date": "2020-02-26", "close": 1.55, "volume": 16250.0}, {"date": "2020-02-28", "close": 1.405, "volume": 433578.0}, {"date": "2020-03-02", "close": 1.4, "volume": 37899.0}, {"date": "2020-03-03", "close": 1.455, "volume": 10000.0}, {"date": "2020-03-04", "close": 1.455, "volume": 4086.0}, {"date": "2020-03-05", "close": 1.6, "volume": 8062.0}, {"date": "2020-03-06", "close": 1.5, "volume": 192142.0}, {"date": "2020-03-09", "close": 1.47, "volume": 133079.0}, {"date": "2020-03-11", "close": 1.4, "volume": 14466.0}, {"date": "2020-03-12", "close": 1.35, "volume": 21916.0}, {"date": "2020-03-13", "close": 1.2, "volume": 25455.0}, {"date": "2020-03-16", "close": 1.13, "volume": 640280.0}, {"date": "2020-03-17", "close": 1.05, "volume": 55626.0}, {"date": "2020-03-18", "close": 1.06, "volume": 339679.0}, {"date": "2020-03-19", "close": 0.912, "volume": 83227.0}, {"date": "2020-03-20", "close": 0.87, "volume": 508029.0}, {"date": "2020-03-23", "close": 0.77, "volume": 25636.0}, {"date": "2020-03-25", "close": 0.77, "volume": 27245.0}, {"date": "2020-03-26", "close": 0.665, "volume": 13844.0}, {"date": "2020-03-27", "close": 0.54, "volume": 869515.0}, {"date": "2020-03-30", "close": 0.57, "volume": 7300.0}, {"date": "2020-03-31", "close": 0.76, "volume": 91889.0}, {"date": "2020-04-01", "close": 0.73, "volume": 115828.0}, {"date": "2020-04-02", "close": 0.745, "volume": 226338.0}, {"date": "2020-04-06", "close": 0.75, "volume": 7144.0}, {"date": "2020-04-07", "close": 0.72, "volume": 16808.0}, {"date": "2020-04-08", "close": 0.75, "volume": 10058.0}, {"date": "2020-04-09", "close": 0.74, "volume": 60292.0}, {"date": "2020-04-14", "close": 0.745, "volume": 707311.0}, {"date": "2020-04-15", "close": 0.76, "volume": 7094906.0}, {"date": "2020-04-16", "close": 0.76, "volume": 68385.0}, {"date": "2020-04-17", "close": 0.74, "volume": 247508.0}, {"date": "2020-04-20", "close": 0.75, "volume": 26616.0}, {"date": "2020-04-21", "close": 0.725, "volume": 276305.0}, {"date": "2020-04-22", "close": 0.71, "volume": 52270.0}, {"date": "2020-04-23", "close": 0.675, "volume": 39216.0}, {"date": "2020-04-24", "close": 0.73, "volume": 8342.0}, {"date": "2020-04-27", "close": 0.715, "volume": 30197.0}, {"date": "2020-04-28", "close": 0.75, "volume": 9948.0}, {"date": "2020-04-29", "close": 0.75, "volume": 214894.0}, {"date": "2020-04-30", "close": 0.74, "volume": 21681.0}, {"date": "2020-05-01", "close": 0.72, "volume": 34007.0}, {"date": "2020-05-04", "close": 0.74, "volume": 12115.0}, {"date": "2020-05-05", "close": 0.82, "volume": 111316.0}, {"date": "2020-05-08", "close": 0.94, "volume": 41545.0}, {"date": "2020-05-11", "close": 0.96, "volume": 40962.0}, {"date": "2020-05-12", "close": 0.89, "volume": 122158.0}, {"date": "2020-05-13", "close": 0.88, "volume": 27652.0}, {"date": "2020-05-14", "close": 0.85, "volume": 29230.0}, {"date": "2020-05-18", "close": 0.865, "volume": 65516.0}, {"date": "2020-05-19", "close": 0.87, "volume": 58672.0}, {"date": "2020-05-20", "close": 0.885, "volume": 33750.0}, {"date": "2020-05-22", "close": 0.865, "volume": 1330.0}, {"date": "2020-05-25", "close": 0.88, "volume": 105409.0}, {"date": "2020-05-26", "close": 0.95, "volume": 11530.0}, {"date": "2020-05-27", "close": 0.995, "volume": 386768.0}, {"date": "2020-05-28", "close": 0.97, "volume": 33299.0}, {"date": "2020-05-29", "close": 0.95, "volume": 10339.0}, {"date": "2020-06-01", "close": 0.97, "volume": 158278.0}, {"date": "2020-06-02", "close": 0.97, "volume": 147848.0}, {"date": "2020-06-03", "close": 0.965, "volume": 44758.0}, {"date": "2020-06-04", "close": 1.0, "volume": 6571295.0}, {"date": "2020-06-05", "close": 1.03, "volume": 257290.0}, {"date": "2020-06-09", "close": 1.04, "volume": 167899.0}, {"date": "2020-06-10", "close": 1.13, "volume": 56799.0}, {"date": "2020-06-11", "close": 1.08, "volume": 63895.0}, {"date": "2020-06-12", "close": 0.99, "volume": 115924.0}, {"date": "2020-06-15", "close": 1.0, "volume": 30847.0}, {"date": "2020-06-16", "close": 1.05, "volume": 64064.0}, {"date": "2020-06-17", "close": 1.04, "volume": 14008.0}, {"date": "2020-06-18", "close": 1.05, "volume": 17409.0}, {"date": "2020-06-19", "close": 1.07, "volume": 9980.0}, {"date": "2020-06-22", "close": 1.07, "volume": 14158.0}, {"date": "2020-06-23", "close": 1.1, "volume": 250983.0}, {"date": "2020-06-24", "close": 1.1, "volume": 60242.0}, {"date": "2020-06-25", "close": 1.12, "volume": 164911.0}, {"date": "2020-06-26", "close": 1.12, "volume": 20755.0}, {"date": "2020-06-29", "close": 1.12, "volume": 8687.0}, {"date": "2020-06-30", "close": 1.17, "volume": 27620.0}, {"date": "2020-07-01", "close": 1.23, "volume": 223020.0}, {"date": "2020-07-02", "close": 1.23, "volume": 24877.0}, {"date": "2020-07-03", "close": 1.245, "volume": 126918.0}, {"date": "2020-07-06", "close": 1.2, "volume": 50911.0}, {"date": "2020-07-07", "close": 1.19, "volume": 2000.0}, {"date": "2020-07-08", "close": 1.25, "volume": 240639.0}, {"date": "2020-07-09", "close": 1.255, "volume": 2970.0}, {"date": "2020-07-10", "close": 1.245, "volume": 11153.0}, {"date": "2020-07-13", "close": 1.28, "volume": 13736.0}, {"date": "2020-07-14", "close": 1.295, "volume": 43930.0}, {"date": "2020-07-15", "close": 1.295, "volume": 42652.0}, {"date": "2020-07-16", "close": 1.26, "volume": 42712.0}, {"date": "2020-07-17", "close": 1.22, "volume": 1900.0}, {"date": "2020-07-20", "close": 1.27, "volume": 3973.0}, {"date": "2020-07-24", "close": 1.265, "volume": 1289.0}, {"date": "2020-07-27", "close": 1.215, "volume": 9512.0}, {"date": "2020-07-28", "close": 1.24, "volume": 106222.0}, {"date": "2020-07-29", "close": 1.24, "volume": 9787.0}, {"date": "2020-07-30", "close": 1.25, "volume": 8327.0}, {"date": "2020-07-31", "close": 1.3, "volume": 102133.0}, {"date": "2020-08-03", "close": 1.3, "volume": 63542.0}, {"date": "2020-08-04", "close": 1.29, "volume": 304935.0}, {"date": "2020-08-05", "close": 1.295, "volume": 52169.0}, {"date": "2020-08-06", "close": 1.295, "volume": 86612.0}, {"date": "2020-08-07", "close": 1.29, "volume": 7813.0}, {"date": "2020-08-10", "close": 1.295, "volume": 3176.0}, {"date": "2020-08-11", "close": 1.27, "volume": 1250.0}, {"date": "2020-08-12", "close": 1.21, "volume": 19433.0}, {"date": "2020-08-13", "close": 1.21, "volume": 22969.0}, {"date": "2020-08-14", "close": 1.21, "volume": 400.0}, {"date": "2020-08-17", "close": 1.26, "volume": 11378.0}, {"date": "2020-08-18", "close": 1.21, "volume": 1443.0}, {"date": "2020-08-19", "close": 1.285, "volume": 20398.0}, {"date": "2020-08-20", "close": 1.255, "volume": 11978.0}, {"date": "2020-08-21", "close": 1.25, "volume": 614.0}, {"date": "2020-08-24", "close": 1.255, "volume": 2317.0}, {"date": "2020-08-25", "close": 1.25, "volume": 63805.0}, {"date": "2020-08-26", "close": 1.27, "volume": 18040.0}, {"date": "2020-08-27", "close": 1.25, "volume": 1389.0}, {"date": "2020-08-28", "close": 1.2, "volume": 104551.0}, {"date": "2020-08-31", "close": 1.3, "volume": 1424396.0}, {"date": "2020-09-01", "close": 1.27, "volume": 86829.0}, {"date": "2020-09-02", "close": 1.3, "volume": 48652.0}, {"date": "2020-09-03", "close": 1.31, "volume": 432300.0}, {"date": "2020-09-04", "close": 1.305, "volume": 9332.0}, {"date": "2020-09-07", "close": 1.38, "volume": 229695.0}, {"date": "2020-09-08", "close": 1.46, "volume": 20657.0}, {"date": "2020-09-09", "close": 1.325, "volume": 20503.0}, {"date": "2020-09-10", "close": 1.37, "volume": 3427.0}, {"date": "2020-09-11", "close": 1.335, "volume": 7696.0}, {"date": "2020-09-14", "close": 1.335, "volume": 760912.0}, {"date": "2020-09-15", "close": 1.35, "volume": 1310.0}, {"date": "2020-09-16", "close": 1.335, "volume": 900.0}, {"date": "2020-09-17", "close": 1.335, "volume": 2849.0}, {"date": "2020-09-18", "close": 1.38, "volume": 5874.0}, {"date": "2020-09-21", "close": 1.33, "volume": 416.0}, {"date": "2020-09-22", "close": 1.33, "volume": 6.0}, {"date": "2020-09-28", "close": 1.29, "volume": 2189.0}, {"date": "2020-09-29", "close": 1.315, "volume": 330.0}, {"date": "2020-09-30", "close": 1.31, "volume": 233515.0}, {"date": "2020-10-01", "close": 1.32, "volume": 1395.0}, {"date": "2020-10-02", "close": 1.31, "volume": 2.0}, {"date": "2020-10-05", "close": 1.22, "volume": 9800.0}, {"date": "2020-10-06", "close": 1.325, "volume": 18853.0}, {"date": "2020-10-07", "close": 1.325, "volume": 25590.0}, {"date": "2020-10-08", "close": 1.35, "volume": 15859.0}, {"date": "2020-10-09", "close": 1.37, "volume": 142.0}, {"date": "2020-10-12", "close": 1.37, "volume": 3.0}, {"date": "2020-10-13", "close": 1.4, "volume": 11390.0}, {"date": "2020-10-14", "close": 1.43, "volume": 175709.0}, {"date": "2020-10-15", "close": 1.45, "volume": 32486.0}, {"date": "2020-10-16", "close": 1.45, "volume": 59566.0}, {"date": "2020-10-19", "close": 1.43, "volume": 9847.0}, {"date": "2020-10-20", "close": 1.45, "volume": 10004.0}, {"date": "2020-10-21", "close": 1.45, "volume": 9113.0}, {"date": "2020-10-22", "close": 1.475, "volume": 2288915.0}, {"date": "2020-10-23", "close": 1.45, "volume": 5600.0}, {"date": "2020-10-26", "close": 1.45, "volume": 3.0}, {"date": "2020-10-27", "close": 1.46, "volume": 8970.0}, {"date": "2020-10-28", "close": 1.45, "volume": 1.0}, {"date": "2020-10-29", "close": 1.48, "volume": 5344.0}, {"date": "2020-10-30", "close": 1.465, "volume": 11531.0}, {"date": "2020-11-02", "close": 1.525, "volume": 12723.0}, {"date": "2020-11-03", "close": 1.48, "volume": 17231.0}, {"date": "2020-11-04", "close": 1.48, "volume": 450.0}, {"date": "2020-11-05", "close": 1.46, "volume": 1745.0}, {"date": "2020-11-06", "close": 1.495, "volume": 1370586.0}, {"date": "2020-11-09", "close": 1.485, "volume": 5915.0}, {"date": "2020-11-10", "close": 1.495, "volume": 31442.0}, {"date": "2020-11-11", "close": 1.477, "volume": 4590.0}, {"date": "2020-11-12", "close": 1.48, "volume": 693786.0}, {"date": "2020-11-13", "close": 1.47, "volume": 760.0}, {"date": "2020-11-16", "close": 1.455, "volume": 416.0}, {"date": "2020-11-17", "close": 1.43, "volume": 20683.0}, {"date": "2020-11-18", "close": 1.43, "volume": 17674.0}, {"date": "2020-11-19", "close": 1.435, "volume": 13472.0}, {"date": "2020-11-20", "close": 1.475, "volume": 79494.0}, {"date": "2020-11-23", "close": 1.48, "volume": 30630.0}, {"date": "2020-11-24", "close": 1.48, "volume": 122160.0}, {"date": "2020-11-25", "close": 1.41, "volume": 62875.0}, {"date": "2020-11-26", "close": 1.43, "volume": 266000.0}, {"date": "2020-11-30", "close": 1.44, "volume": 39355.0}, {"date": "2020-12-01", "close": 1.45, "volume": 14284.0}, {"date": "2020-12-02", "close": 1.46, "volume": 24645.0}, {"date": "2020-12-03", "close": 1.45, "volume": 20015.0}, {"date": "2020-12-04", "close": 1.44, "volume": 37418.0}, {"date": "2020-12-07", "close": 1.44, "volume": 16333.0}, {"date": "2020-12-08", "close": 1.4, "volume": 24057.0}, {"date": "2020-12-09", "close": 1.4, "volume": 14534.0}, {"date": "2020-12-10", "close": 1.37, "volume": 11473.0}, {"date": "2020-12-11", "close": 1.38, "volume": 58311.0}, {"date": "2020-12-14", "close": 1.395, "volume": 33846.0}, {"date": "2020-12-15", "close": 1.4, "volume": 3761142.0}, {"date": "2020-12-17", "close": 1.45, "volume": 10971.0}, {"date": "2020-12-18", "close": 1.46, "volume": 7940.0}, {"date": "2020-12-21", "close": 1.42, "volume": 7527.0}, {"date": "2020-12-22", "close": 1.42, "volume": 339.0}, {"date": "2020-12-23", "close": 1.43, "volume": 14708.0}, {"date": "2020-12-24", "close": 1.435, "volume": 3.0}, {"date": "2020-12-29", "close": 1.435, "volume": 5000.0}, {"date": "2020-12-30", "close": 1.45, "volume": 1536.0}, {"date": "2020-12-31", "close": 1.45, "volume": 2483.0}, {"date": "2021-01-05", "close": 1.42, "volume": 5000.0}, {"date": "2021-01-06", "close": 1.43, "volume": 19489.0}, {"date": "2021-01-07", "close": 1.475, "volume": 32063.0}, {"date": "2021-01-12", "close": 1.415, "volume": 4942.0}, {"date": "2021-01-13", "close": 1.41, "volume": 16.0}, {"date": "2021-01-14", "close": 1.465, "volume": 6060.0}, {"date": "2021-01-15", "close": 1.545, "volume": 1554866.0}, {"date": "2021-01-18", "close": 1.51, "volume": 531.0}, {"date": "2021-01-19", "close": 1.52, "volume": 92917.0}, {"date": "2021-01-20", "close": 1.55, "volume": 75689.0}, {"date": "2021-01-21", "close": 1.59, "volume": 198730.0}, {"date": "2021-01-22", "close": 1.62, "volume": 111796.0}, {"date": "2021-01-25", "close": 1.84, "volume": 121509.0}, {"date": "2021-01-27", "close": 1.835, "volume": 19790.0}, {"date": "2021-01-28", "close": 1.84, "volume": 35164.0}, {"date": "2021-01-29", "close": 1.78, "volume": 250399.0}, {"date": "2021-02-01", "close": 1.79, "volume": 109299.0}, {"date": "2021-02-02", "close": 1.77, "volume": 48421.0}, {"date": "2021-02-03", "close": 1.715, "volume": 25732.0}, {"date": "2021-02-04", "close": 1.715, "volume": 71624.0}, {"date": "2021-02-05", "close": 1.74, "volume": 4083.0}, {"date": "2021-02-08", "close": 1.785, "volume": 99019.0}, {"date": "2021-02-09", "close": 1.83, "volume": 98314.0}, {"date": "2021-02-10", "close": 1.83, "volume": 136642.0}, {"date": "2021-02-11", "close": 1.84, "volume": 114802.0}, {"date": "2021-02-12", "close": 1.85, "volume": 120026.0}, {"date": "2021-02-15", "close": 1.88, "volume": 164057.0}, {"date": "2021-02-16", "close": 1.875, "volume": 103117.0}, {"date": "2021-02-17", "close": 1.865, "volume": 13295.0}, {"date": "2021-02-18", "close": 1.865, "volume": 17660.0}, {"date": "2021-02-19", "close": 1.86, "volume": 8094.0}, {"date": "2021-02-22", "close": 1.895, "volume": 7839.0}, {"date": "2021-02-23", "close": 2.05, "volume": 35609.0}, {"date": "2021-02-24", "close": 1.9, "volume": 587872.0}, {"date": "2021-02-25", "close": 1.9, "volume": 6304.0}, {"date": "2021-02-26", "close": 1.935, "volume": 67944.0}, {"date": "2021-03-01", "close": 1.9, "volume": 8239.0}, {"date": "2021-03-02", "close": 1.87, "volume": 3434.0}, {"date": "2021-03-03", "close": 1.955, "volume": 21040.0}, {"date": "2021-03-04", "close": 2.06, "volume": 191837.0}, {"date": "2021-03-05", "close": 1.985, "volume": 45680.0}, {"date": "2021-03-08", "close": 1.98, "volume": 51365.0}, {"date": "2021-03-09", "close": 1.98, "volume": 35455.0}, {"date": "2021-03-10", "close": 1.98, "volume": 21048.0}, {"date": "2021-03-11", "close": 2.04, "volume": 83019.0}, {"date": "2021-03-12", "close": 2.19, "volume": 129410.0}, {"date": "2021-03-15", "close": 2.14, "volume": 63422.0}, {"date": "2021-03-16", "close": 2.17, "volume": 31208.0}, {"date": "2021-03-17", "close": 2.18, "volume": 60839.0}, {"date": "2021-03-18", "close": 2.13, "volume": 37022.0}, {"date": "2021-03-19", "close": 2.07, "volume": 59114.0}, {"date": "2021-03-22", "close": 2.06, "volume": 27744.0}, {"date": "2021-03-23", "close": 2.04, "volume": 37595.0}, {"date": "2021-03-24", "close": 2.01, "volume": 73718.0}, {"date": "2021-03-25", "close": 1.96, "volume": 275818.0}, {"date": "2021-03-26", "close": 2.0, "volume": 137777.0}, {"date": "2021-03-29", "close": 2.0, "volume": 208107.0}, {"date": "2021-03-30", "close": 2.09, "volume": 46720.0}, {"date": "2021-03-31", "close": 2.08, "volume": 19426.0}, {"date": "2021-04-01", "close": 2.08, "volume": 104373.0}, {"date": "2021-04-06", "close": 2.12, "volume": 21899.0}, {"date": "2021-04-07", "close": 2.17, "volume": 246383.0}, {"date": "2021-04-08", "close": 2.19, "volume": 27588.0}, {"date": "2021-04-09", "close": 2.14, "volume": 41838.0}, {"date": "2021-04-12", "close": 2.19, "volume": 33802.0}, {"date": "2021-04-13", "close": 2.28, "volume": 24864.0}, {"date": "2021-04-14", "close": 2.27, "volume": 17429.0}, {"date": "2021-04-15", "close": 2.26, "volume": 11431.0}, {"date": "2021-04-16", "close": 2.37, "volume": 38194.0}, {"date": "2021-04-19", "close": 2.45, "volume": 121908.0}, {"date": "2021-04-20", "close": 2.48, "volume": 80602.0}, {"date": "2021-04-21", "close": 2.46, "volume": 139143.0}, {"date": "2021-04-22", "close": 2.4, "volume": 23670.0}, {"date": "2021-04-23", "close": 2.4, "volume": 68136.0}, {"date": "2021-04-26", "close": 2.52, "volume": 59896.0}, {"date": "2021-04-27", "close": 2.45, "volume": 371480.0}, {"date": "2021-04-28", "close": 2.5, "volume": 60523.0}, {"date": "2021-04-29", "close": 2.5, "volume": 38442.0}, {"date": "2021-04-30", "close": 2.53, "volume": 731734.0}, {"date": "2021-05-03", "close": 2.48, "volume": 161585.0}, {"date": "2021-05-04", "close": 2.45, "volume": 22396.0}, {"date": "2021-05-05", "close": 2.45, "volume": 19717.0}, {"date": "2021-05-06", "close": 2.37, "volume": 310257.0}, {"date": "2021-05-07", "close": 2.45, "volume": 21860.0}, {"date": "2021-05-10", "close": 2.4, "volume": 91303.0}, {"date": "2021-05-11", "close": 2.38, "volume": 87776.0}, {"date": "2021-05-12", "close": 2.36, "volume": 37849.0}, {"date": "2021-05-13", "close": 2.32, "volume": 16212.0}, {"date": "2021-05-14", "close": 2.32, "volume": 77318.0}, {"date": "2021-05-17", "close": 2.31, "volume": 16363.0}, {"date": "2021-05-18", "close": 2.3, "volume": 44600.0}, {"date": "2021-05-19", "close": 2.26, "volume": 474217.0}, {"date": "2021-05-20", "close": 2.26, "volume": 33518.0}, {"date": "2021-05-21", "close": 2.25, "volume": 161937.0}, {"date": "2021-05-24", "close": 2.3, "volume": 71083.0}, {"date": "2021-05-25", "close": 2.49, "volume": 130429.0}, {"date": "2021-05-26", "close": 2.48, "volume": 44033.0}, {"date": "2021-05-27", "close": 2.62, "volume": 44695.0}, {"date": "2021-05-28", "close": 2.59, "volume": 3983.0}, {"date": "2021-05-31", "close": 2.58, "volume": 64289.0}, {"date": "2021-06-01", "close": 2.65, "volume": 36755.0}, {"date": "2021-06-02", "close": 2.74, "volume": 89857.0}, {"date": "2021-06-03", "close": 2.59, "volume": 31073.0}, {"date": "2021-06-04", "close": 2.56, "volume": 21911.0}, {"date": "2021-06-07", "close": 2.54, "volume": 9055.0}, {"date": "2021-06-08", "close": 2.5, "volume": 20019.0}, {"date": "2021-06-09", "close": 2.53, "volume": 38509.0}, {"date": "2021-06-10", "close": 2.55, "volume": 7921.0}, {"date": "2021-06-11", "close": 2.57, "volume": 6733.0}, {"date": "2021-06-15", "close": 2.57, "volume": 71620.0}, {"date": "2021-06-16", "close": 2.56, "volume": 3711.0}, {"date": "2021-06-17", "close": 2.5, "volume": 60874.0}, {"date": "2021-06-18", "close": 2.52, "volume": 13222.0}, {"date": "2021-06-21", "close": 2.41, "volume": 68666.0}, {"date": "2021-06-22", "close": 2.45, "volume": 62704.0}, {"date": "2021-06-23", "close": 2.36, "volume": 7327.0}, {"date": "2021-06-24", "close": 2.35, "volume": 8983.0}, {"date": "2021-06-25", "close": 2.44, "volume": 97181.0}, {"date": "2021-06-28", "close": 2.6, "volume": 161991.0}, {"date": "2021-06-29", "close": 2.59, "volume": 81818.0}, {"date": "2021-06-30", "close": 2.55, "volume": 26798.0}, {"date": "2021-07-01", "close": 2.48, "volume": 21206.0}, {"date": "2021-07-02", "close": 2.5, "volume": 9878.0}, {"date": "2021-07-05", "close": 2.47, "volume": 55257.0}, {"date": "2021-07-06", "close": 2.4, "volume": 1331918.0}, {"date": "2021-07-07", "close": 2.34, "volume": 35527.0}, {"date": "2021-07-08", "close": 2.34, "volume": 11476.0}, {"date": "2021-07-09", "close": 2.4, "volume": 81274.0}, {"date": "2021-07-12", "close": 2.39, "volume": 98631.0}, {"date": "2021-07-13", "close": 2.35, "volume": 18880.0}, {"date": "2021-07-14", "close": 2.38, "volume": 101218.0}, {"date": "2021-07-15", "close": 2.35, "volume": 21.0}, {"date": "2021-07-16", "close": 2.4, "volume": 104537.0}, {"date": "2021-07-19", "close": 2.32, "volume": 11085.0}, {"date": "2021-07-20", "close": 2.18, "volume": 32245.0}, {"date": "2021-07-21", "close": 2.3, "volume": 39259.0}, {"date": "2021-07-22", "close": 2.43, "volume": 60958.0}, {"date": "2021-07-26", "close": 2.28, "volume": 12.0}, {"date": "2021-07-27", "close": 2.25, "volume": 34486.0}, {"date": "2021-07-28", "close": 2.3, "volume": 13739.0}, {"date": "2021-07-29", "close": 2.35, "volume": 13483.0}, {"date": "2021-07-30", "close": 2.43, "volume": 12855.0}, {"date": "2021-08-02", "close": 2.41, "volume": 341405.0}, {"date": "2021-08-03", "close": 2.49, "volume": 7631.0}, {"date": "2021-08-04", "close": 2.48, "volume": 4844.0}, {"date": "2021-08-05", "close": 2.48, "volume": 17514.0}, {"date": "2021-08-06", "close": 2.49, "volume": 15744.0}, {"date": "2021-08-09", "close": 2.48, "volume": 31622.0}, {"date": "2021-08-10", "close": 2.5, "volume": 46849.0}, {"date": "2021-08-11", "close": 2.5, "volume": 30540.0}, {"date": "2021-08-12", "close": 2.41, "volume": 344396.0}, {"date": "2021-08-13", "close": 2.36, "volume": 9505.0}, {"date": "2021-08-16", "close": 2.38, "volume": 25292.0}, {"date": "2021-08-17", "close": 2.39, "volume": 2921.0}, {"date": "2021-08-18", "close": 2.4, "volume": 12098.0}, {"date": "2021-08-19", "close": 2.27, "volume": 45057.0}, {"date": "2021-08-20", "close": 2.27, "volume": 26237.0}, {"date": "2021-08-23", "close": 2.31, "volume": 248326.0}, {"date": "2021-08-24", "close": 2.33, "volume": 10272.0}, {"date": "2021-08-25", "close": 2.46, "volume": 9928.0}, {"date": "2021-08-26", "close": 2.34, "volume": 52855.0}, {"date": "2021-08-27", "close": 2.33, "volume": 15180.0}, {"date": "2021-08-30", "close": 2.26, "volume": 44999.0}, {"date": "2021-08-31", "close": 2.3, "volume": 92914.0}, {"date": "2021-09-01", "close": 2.27, "volume": 40795.0}, {"date": "2021-09-02", "close": 2.28, "volume": 18492.0}, {"date": "2021-09-03", "close": 2.22, "volume": 25353.0}, {"date": "2021-09-06", "close": 2.25, "volume": 100256.0}, {"date": "2021-09-07", "close": 2.25, "volume": 759216.0}, {"date": "2021-09-08", "close": 2.24, "volume": 6109.0}, {"date": "2021-09-09", "close": 2.21, "volume": 34765.0}, {"date": "2021-09-10", "close": 2.24, "volume": 11379.0}, {"date": "2021-09-13", "close": 2.26, "volume": 52894.0}, {"date": "2021-09-14", "close": 2.34, "volume": 64467.0}, {"date": "2021-09-15", "close": 2.39, "volume": 4072.0}, {"date": "2021-09-16", "close": 2.42, "volume": 75557.0}, {"date": "2021-09-17", "close": 2.39, "volume": 13464.0}, {"date": "2021-09-20", "close": 2.38, "volume": 22772.0}, {"date": "2021-09-21", "close": 2.44, "volume": 38297.0}, {"date": "2021-09-22", "close": 2.46, "volume": 21827.0}, {"date": "2021-09-23", "close": 2.51, "volume": 42918.0}, {"date": "2021-09-24", "close": 2.51, "volume": 9970.0}, {"date": "2021-09-27", "close": 2.59, "volume": 56572.0}, {"date": "2021-09-28", "close": 2.6, "volume": 62358.0}, {"date": "2021-09-30", "close": 2.42, "volume": 24328.0}, {"date": "2021-10-01", "close": 2.5, "volume": 10585.0}, {"date": "2021-10-04", "close": 2.51, "volume": 3573.0}, {"date": "2021-10-05", "close": 2.47, "volume": 455.0}, {"date": "2021-10-06", "close": 2.47, "volume": 3767.0}, {"date": "2021-10-07", "close": 2.46, "volume": 2624.0}, {"date": "2021-10-08", "close": 2.44, "volume": 761.0}, {"date": "2021-10-11", "close": 2.48, "volume": 10033.0}, {"date": "2021-10-12", "close": 2.45, "volume": 19208.0}, {"date": "2021-10-13", "close": 2.38, "volume": 73845.0}, {"date": "2021-10-14", "close": 2.3, "volume": 27024.0}, {"date": "2021-10-15", "close": 2.37, "volume": 6011.0}, {"date": "2021-10-18", "close": 2.33, "volume": 38764.0}, {"date": "2021-10-19", "close": 2.25, "volume": 27794.0}, {"date": "2021-10-20", "close": 2.31, "volume": 28925.0}, {"date": "2021-10-21", "close": 2.29, "volume": 12251.0}, {"date": "2021-10-22", "close": 2.37, "volume": 13185.0}, {"date": "2021-10-25", "close": 2.34, "volume": 73356.0}, {"date": "2021-10-26", "close": 2.35, "volume": 32874.0}, {"date": "2021-10-27", "close": 2.36, "volume": 27815.0}, {"date": "2021-10-28", "close": 2.37, "volume": 38367.0}, {"date": "2021-10-29", "close": 2.27, "volume": 14514.0}, {"date": "2021-11-01", "close": 2.19, "volume": 60127.0}, {"date": "2021-11-02", "close": 2.29, "volume": 22450.0}, {"date": "2021-11-03", "close": 2.27, "volume": 1455.0}, {"date": "2021-11-04", "close": 2.36, "volume": 937288.0}, {"date": "2021-11-05", "close": 2.3, "volume": 510.0}, {"date": "2021-11-08", "close": 2.39, "volume": 2913.0}, {"date": "2021-11-09", "close": 2.39, "volume": 14259.0}, {"date": "2021-11-10", "close": 2.31, "volume": 13729.0}, {"date": "2021-11-11", "close": 2.4, "volume": 4217.0}, {"date": "2021-11-12", "close": 2.39, "volume": 2315.0}, {"date": "2021-11-15", "close": 2.32, "volume": 23242.0}, {"date": "2021-11-16", "close": 2.29, "volume": 22214.0}, {"date": "2021-11-17", "close": 2.2, "volume": 12486.0}, {"date": "2021-11-18", "close": 2.22, "volume": 34998.0}, {"date": "2021-11-19", "close": 2.2, "volume": 18068.0}, {"date": "2021-11-22", "close": 2.19, "volume": 1154.0}, {"date": "2021-11-23", "close": 2.14, "volume": 33376.0}, {"date": "2021-11-24", "close": 2.0, "volume": 44.0}, {"date": "2021-11-25", "close": 2.0, "volume": 19898.0}, {"date": "2021-11-26", "close": 1.99, "volume": 50520.0}, {"date": "2021-11-29", "close": 2.0, "volume": 93806.0}, {"date": "2021-11-30", "close": 2.05, "volume": 45562.0}, {"date": "2021-12-01", "close": 2.09, "volume": 4609.0}, {"date": "2021-12-02", "close": 2.29, "volume": 2990.0}, {"date": "2021-12-03", "close": 2.27, "volume": 67491.0}, {"date": "2021-12-06", "close": 2.21, "volume": 7634.0}, {"date": "2021-12-07", "close": 2.24, "volume": 18688.0}, {"date": "2021-12-08", "close": 2.18, "volume": 4838.0}, {"date": "2021-12-09", "close": 2.24, "volume": 4069.0}, {"date": "2021-12-10", "close": 2.25, "volume": 10451.0}, {"date": "2021-12-13", "close": 2.25, "volume": 10.0}, {"date": "2021-12-14", "close": 2.2, "volume": 689.0}, {"date": "2021-12-15", "close": 2.2, "volume": 4324.0}, {"date": "2021-12-16", "close": 2.24, "volume": 1650.0}, {"date": "2021-12-17", "close": 2.18, "volume": 14359.0}, {"date": "2021-12-20", "close": 2.15, "volume": 49368.0}, {"date": "2021-12-21", "close": 2.23, "volume": 11437.0}, {"date": "2021-12-22", "close": 2.17, "volume": 13577.0}, {"date": "2021-12-23", "close": 2.19, "volume": 41331.0}, {"date": "2021-12-24", "close": 2.14, "volume": 5342.0}, {"date": "2021-12-29", "close": 2.14, "volume": 42367.0}, {"date": "2021-12-30", "close": 2.15, "volume": 26573.0}, {"date": "2021-12-31", "close": 2.14, "volume": 6431.0}, {"date": "2022-01-04", "close": 2.2, "volume": 26063.0}, {"date": "2022-01-05", "close": 2.15, "volume": 331.0}, {"date": "2022-01-06", "close": 2.2, "volume": 8503.0}, {"date": "2022-01-07", "close": 2.16, "volume": 480.0}, {"date": "2022-01-10", "close": 2.2, "volume": 2726.0}, {"date": "2022-01-11", "close": 2.16, "volume": 128238.0}, {"date": "2022-01-12", "close": 2.23, "volume": 8242.0}, {"date": "2022-01-13", "close": 2.14, "volume": 475.0}, {"date": "2022-01-14", "close": 2.18, "volume": 23287.0}, {"date": "2022-01-18", "close": 2.07, "volume": 13742.0}, {"date": "2022-01-19", "close": 2.06, "volume": 12856.0}, {"date": "2022-01-20", "close": 2.15, "volume": 3006.0}, {"date": "2022-01-21", "close": 2.1, "volume": 3509.0}, {"date": "2022-01-24", "close": 2.1, "volume": 11196.0}, {"date": "2022-01-25", "close": 1.92, "volume": 55448.0}, {"date": "2022-01-27", "close": 1.835, "volume": 11956.0}, {"date": "2022-01-28", "close": 1.815, "volume": 43857.0}, {"date": "2022-01-31", "close": 1.795, "volume": 19940.0}, {"date": "2022-02-01", "close": 1.9, "volume": 277983.0}, {"date": "2022-02-02", "close": 1.92, "volume": 96830.0}, {"date": "2022-02-03", "close": 1.885, "volume": 299732.0}, {"date": "2022-02-04", "close": 1.9, "volume": 76736.0}, {"date": "2022-02-07", "close": 1.92, "volume": 195025.0}, {"date": "2022-02-08", "close": 1.95, "volume": 777550.0}, {"date": "2022-02-09", "close": 1.88, "volume": 31863.0}, {"date": "2022-02-10", "close": 1.925, "volume": 11287.0}, {"date": "2022-02-11", "close": 1.945, "volume": 78311.0}, {"date": "2022-02-14", "close": 1.95, "volume": 15824.0}, {"date": "2022-02-15", "close": 1.925, "volume": 23474.0}, {"date": "2022-02-16", "close": 1.915, "volume": 1014089.0}, {"date": "2022-02-17", "close": 1.95, "volume": 90165.0}, {"date": "2022-02-18", "close": 1.95, "volume": 16063.0}, {"date": "2022-02-21", "close": 1.94, "volume": 11295.0}, {"date": "2022-02-22", "close": 1.95, "volume": 2992.0}, {"date": "2022-02-23", "close": 1.945, "volume": 2962.0}, {"date": "2022-02-24", "close": 1.92, "volume": 24800.0}, {"date": "2022-02-25", "close": 1.905, "volume": 57477.0}, {"date": "2022-02-28", "close": 1.91, "volume": 92398.0}, {"date": "2022-03-01", "close": 1.92, "volume": 10734.0}, {"date": "2022-03-02", "close": 1.92, "volume": 10379.0}, {"date": "2022-03-03", "close": 1.955, "volume": 9405.0}, {"date": "2022-03-04", "close": 1.93, "volume": 43815.0}, {"date": "2022-03-07", "close": 1.91, "volume": 10349.0}, {"date": "2022-03-08", "close": 1.825, "volume": 69714.0}, {"date": "2022-03-09", "close": 1.8, "volume": 41062.0}, {"date": "2022-03-10", "close": 1.9, "volume": 262.0}, {"date": "2022-03-11", "close": 1.9, "volume": 11677.0}, {"date": "2022-03-14", "close": 1.92, "volume": 41729.0}, {"date": "2022-03-15", "close": 1.92, "volume": 529.0}, {"date": "2022-03-16", "close": 1.92, "volume": 6011.0}, {"date": "2022-03-17", "close": 1.94, "volume": 85963.0}, {"date": "2022-03-18", "close": 1.95, "volume": 31639.0}, {"date": "2022-03-21", "close": 1.94, "volume": 16198.0}, {"date": "2022-03-22", "close": 1.94, "volume": 11061.0}, {"date": "2022-03-23", "close": 1.97, "volume": 9910.0}, {"date": "2022-03-24", "close": 1.94, "volume": 2884.0}, {"date": "2022-03-25", "close": 1.94, "volume": 7895.0}, {"date": "2022-03-28", "close": 1.99, "volume": 36233.0}, {"date": "2022-03-29", "close": 2.0, "volume": 14433.0}, {"date": "2022-03-30", "close": 1.98, "volume": 46848.0}, {"date": "2022-03-31", "close": 1.99, "volume": 15578.0}, {"date": "2022-04-01", "close": 1.99, "volume": 39407.0}, {"date": "2022-04-04", "close": 2.03, "volume": 59008.0}, {"date": "2022-04-05", "close": 2.03, "volume": 17108.0}, {"date": "2022-04-06", "close": 2.04, "volume": 792.0}, {"date": "2022-04-07", "close": 2.0, "volume": 60599.0}, {"date": "2022-04-08", "close": 1.99, "volume": 92095.0}, {"date": "2022-04-11", "close": 2.05, "volume": 33231.0}, {"date": "2022-04-12", "close": 2.0, "volume": 22071.0}, {"date": "2022-04-13", "close": 2.05, "volume": 16633.0}, {"date": "2022-04-14", "close": 2.01, "volume": 23451.0}, {"date": "2022-04-19", "close": 2.05, "volume": 23128.0}, {"date": "2022-04-20", "close": 2.07, "volume": 43593.0}, {"date": "2022-04-21", "close": 2.06, "volume": 20976.0}, {"date": "2022-04-22", "close": 2.07, "volume": 87233.0}, {"date": "2022-04-26", "close": 2.11, "volume": 84340.0}, {"date": "2022-04-27", "close": 2.07, "volume": 49024.0}, {"date": "2022-04-28", "close": 2.1, "volume": 37939.0}, {"date": "2022-04-29", "close": 2.1, "volume": 55429.0}, {"date": "2022-05-02", "close": 2.1, "volume": 7284.0}, {"date": "2022-05-03", "close": 2.1, "volume": 12513.0}, {"date": "2022-05-04", "close": 2.07, "volume": 140493.0}, {"date": "2022-05-05", "close": 2.04, "volume": 30725.0}, {"date": "2022-05-06", "close": 2.05, "volume": 45530.0}, {"date": "2022-05-09", "close": 2.0, "volume": 124226.0}, {"date": "2022-05-10", "close": 2.0, "volume": 12176.0}, {"date": "2022-05-11", "close": 2.05, "volume": 41372.0}, {"date": "2022-05-12", "close": 2.0, "volume": 110532.0}, {"date": "2022-05-13", "close": 1.97, "volume": 123505.0}, {"date": "2022-05-16", "close": 1.86, "volume": 91151.0}, {"date": "2022-05-17", "close": 1.9, "volume": 108168.0}, {"date": "2022-05-18", "close": 1.84, "volume": 50355.0}, {"date": "2022-05-19", "close": 1.875, "volume": 4937.0}, {"date": "2022-05-20", "close": 1.8, "volume": 10474.0}, {"date": "2022-05-23", "close": 1.84, "volume": 153402.0}, {"date": "2022-05-24", "close": 1.825, "volume": 4370.0}, {"date": "2022-05-27", "close": 1.84, "volume": 18469.0}, {"date": "2022-05-30", "close": 1.85, "volume": 8742.0}, {"date": "2022-05-31", "close": 1.85, "volume": 21347.0}, {"date": "2022-06-01", "close": 1.85, "volume": 33517.0}, {"date": "2022-06-02", "close": 1.8, "volume": 13581.0}, {"date": "2022-06-03", "close": 1.8, "volume": 13056.0}, {"date": "2022-06-06", "close": 1.785, "volume": 122202.0}, {"date": "2022-06-07", "close": 1.75, "volume": 45497.0}, {"date": "2022-06-08", "close": 1.7, "volume": 64163.0}, {"date": "2022-06-09", "close": 1.665, "volume": 45163.0}, {"date": "2022-06-10", "close": 1.6, "volume": 115254.0}, {"date": "2022-06-14", "close": 1.52, "volume": 126553.0}, {"date": "2022-06-15", "close": 1.465, "volume": 141138.0}, {"date": "2022-06-16", "close": 1.45, "volume": 43195.0}, {"date": "2022-06-17", "close": 1.44, "volume": 126398.0}, {"date": "2022-06-20", "close": 1.4, "volume": 68316.0}, {"date": "2022-06-21", "close": 1.4, "volume": 118620.0}, {"date": "2022-06-22", "close": 1.52, "volume": 58577.0}, {"date": "2022-06-23", "close": 1.52, "volume": 5886.0}, {"date": "2022-06-24", "close": 1.53, "volume": 49390.0}, {"date": "2022-06-27", "close": 1.545, "volume": 550632.0}, {"date": "2022-06-28", "close": 1.56, "volume": 193529.0}, {"date": "2022-06-29", "close": 1.59, "volume": 126505.0}, {"date": "2022-06-30", "close": 1.52, "volume": 80102.0}, {"date": "2022-07-01", "close": 1.59, "volume": 16673.0}, {"date": "2022-07-04", "close": 1.57, "volume": 56249.0}, {"date": "2022-07-05", "close": 1.65, "volume": 5080.0}, {"date": "2022-07-06", "close": 1.65, "volume": 17545.0}, {"date": "2022-07-07", "close": 1.65, "volume": 4124.0}, {"date": "2022-07-08", "close": 1.65, "volume": 23317.0}, {"date": "2022-07-11", "close": 1.65, "volume": 13851.0}, {"date": "2022-07-13", "close": 1.65, "volume": 33536.0}, {"date": "2022-07-14", "close": 1.65, "volume": 55557.0}, {"date": "2022-07-15", "close": 1.7, "volume": 29973.0}, {"date": "2022-07-18", "close": 1.695, "volume": 406.0}, {"date": "2022-07-19", "close": 1.7, "volume": 78628.0}, {"date": "2022-07-20", "close": 1.78, "volume": 128809.0}, {"date": "2022-07-21", "close": 1.75, "volume": 2198.0}, {"date": "2022-07-22", "close": 1.825, "volume": 5739.0}, {"date": "2022-07-25", "close": 1.895, "volume": 13936.0}, {"date": "2022-07-26", "close": 1.82, "volume": 2239.0}, {"date": "2022-07-27", "close": 1.84, "volume": 3811.0}, {"date": "2022-07-28", "close": 1.85, "volume": 11748.0}, {"date": "2022-07-29", "close": 1.835, "volume": 23729.0}, {"date": "2022-08-01", "close": 1.79, "volume": 626.0}, {"date": "2022-08-02", "close": 1.79, "volume": 7443.0}, {"date": "2022-08-03", "close": 1.89, "volume": 12466.0}, {"date": "2022-08-04", "close": 2.0, "volume": 56367.0}, {"date": "2022-08-05", "close": 2.0, "volume": 30318.0}, {"date": "2022-08-08", "close": 2.06, "volume": 132442.0}, {"date": "2022-08-09", "close": 2.04, "volume": 10318.0}, {"date": "2022-08-10", "close": 2.05, "volume": 4112.0}, {"date": "2022-08-11", "close": 2.05, "volume": 5000.0}, {"date": "2022-08-12", "close": 2.05, "volume": 11296.0}, {"date": "2022-08-15", "close": 2.07, "volume": 34595.0}, {"date": "2022-08-16", "close": 2.06, "volume": 3520.0}, {"date": "2022-08-17", "close": 2.01, "volume": 18006.0}, {"date": "2022-08-18", "close": 2.03, "volume": 23112.0}, {"date": "2022-08-19", "close": 1.99, "volume": 22674.0}, {"date": "2022-08-22", "close": 1.99, "volume": 4562.0}, {"date": "2022-08-23", "close": 2.03, "volume": 264.0}, {"date": "2022-08-24", "close": 2.04, "volume": 506987.0}, {"date": "2022-08-25", "close": 2.08, "volume": 384473.0}, {"date": "2022-08-26", "close": 2.09, "volume": 128475.0}, {"date": "2022-08-29", "close": 2.08, "volume": 279384.0}, {"date": "2022-08-30", "close": 2.11, "volume": 75537.0}, {"date": "2022-08-31", "close": 2.15, "volume": 83266.0}, {"date": "2022-09-01", "close": 2.16, "volume": 24207.0}, {"date": "2022-09-02", "close": 2.07, "volume": 38486.0}, {"date": "2022-09-05", "close": 2.08, "volume": 3114.0}, {"date": "2022-09-06", "close": 2.21, "volume": 91145.0}, {"date": "2022-09-07", "close": 2.19, "volume": 17353.0}, {"date": "2022-09-08", "close": 2.15, "volume": 1643.0}, {"date": "2022-09-09", "close": 2.2, "volume": 31576.0}, {"date": "2022-09-12", "close": 2.14, "volume": 9638.0}, {"date": "2022-09-13", "close": 2.15, "volume": 34065.0}, {"date": "2022-09-14", "close": 2.15, "volume": 62807.0}, {"date": "2022-09-15", "close": 2.1, "volume": 74733.0}, {"date": "2022-09-16", "close": 2.22, "volume": 58820.0}, {"date": "2022-09-19", "close": 2.17, "volume": 68393.0}, {"date": "2022-09-20", "close": 2.19, "volume": 54988.0}, {"date": "2022-09-21", "close": 2.21, "volume": 159314.0}, {"date": "2022-09-23", "close": 2.17, "volume": 9562.0}, {"date": "2022-09-26", "close": 2.14, "volume": 42726.0}, {"date": "2022-09-27", "close": 2.07, "volume": 12538.0}, {"date": "2022-09-28", "close": 2.07, "volume": 660.0}, {"date": "2022-09-29", "close": 2.15, "volume": 49827.0}, {"date": "2022-09-30", "close": 2.13, "volume": 420157.0}, {"date": "2022-10-03", "close": 2.13, "volume": 6114.0}, {"date": "2022-10-04", "close": 2.15, "volume": 15093.0}, {"date": "2022-10-05", "close": 2.08, "volume": 53769.0}, {"date": "2022-10-06", "close": 2.08, "volume": 38565.0}, {"date": "2022-10-07", "close": 2.07, "volume": 17135.0}, {"date": "2022-10-10", "close": 2.06, "volume": 84809.0}, {"date": "2022-10-11", "close": 2.08, "volume": 19467.0}, {"date": "2022-10-12", "close": 2.01, "volume": 37641.0}, {"date": "2022-10-13", "close": 1.99, "volume": 29957.0}, {"date": "2022-10-14", "close": 2.04, "volume": 16305.0}, {"date": "2022-10-17", "close": 2.02, "volume": 88111.0}, {"date": "2022-10-18", "close": 2.06, "volume": 44743.0}, {"date": "2022-10-19", "close": 2.04, "volume": 68596.0}, {"date": "2022-10-20", "close": 2.0, "volume": 53362.0}, {"date": "2022-10-21", "close": 2.03, "volume": 139904.0}, {"date": "2022-10-24", "close": 2.0, "volume": 57472.0}, {"date": "2022-10-25", "close": 2.0, "volume": 90276.0}, {"date": "2022-10-26", "close": 2.0, "volume": 91113.0}, {"date": "2022-10-27", "close": 2.06, "volume": 36769.0}, {"date": "2022-10-28", "close": 2.09, "volume": 192314.0}, {"date": "2022-10-31", "close": 1.955, "volume": 25435.0}, {"date": "2022-11-01", "close": 1.915, "volume": 6815.0}, {"date": "2022-11-02", "close": 1.89, "volume": 293150.0}, {"date": "2022-11-03", "close": 1.87, "volume": 10047.0}, {"date": "2022-11-04", "close": 1.92, "volume": 2219.0}, {"date": "2022-11-07", "close": 1.9, "volume": 36435.0}, {"date": "2022-11-08", "close": 1.9, "volume": 68539.0}, {"date": "2022-11-09", "close": 1.89, "volume": 17680.0}, {"date": "2022-11-10", "close": 1.885, "volume": 17445.0}, {"date": "2022-11-11", "close": 1.92, "volume": 102145.0}, {"date": "2022-11-14", "close": 1.98, "volume": 50117.0}, {"date": "2022-11-15", "close": 1.98, "volume": 45406.0}, {"date": "2022-11-16", "close": 2.07, "volume": 41513.0}, {"date": "2022-11-17", "close": 1.985, "volume": 17437.0}, {"date": "2022-11-18", "close": 2.05, "volume": 7973.0}, {"date": "2022-11-21", "close": 2.02, "volume": 55227.0}, {"date": "2022-11-22", "close": 1.99, "volume": 4541.0}, {"date": "2022-11-23", "close": 2.07, "volume": 60957.0}, {"date": "2022-11-24", "close": 1.98, "volume": 44941.0}, {"date": "2022-11-25", "close": 1.99, "volume": 114374.0}, {"date": "2022-11-28", "close": 1.94, "volume": 69504.0}, {"date": "2022-11-29", "close": 1.94, "volume": 23722.0}, {"date": "2022-11-30", "close": 1.98, "volume": 31511.0}, {"date": "2022-12-01", "close": 1.98, "volume": 8302.0}, {"date": "2022-12-02", "close": 1.98, "volume": 46031.0}, {"date": "2022-12-05", "close": 1.97, "volume": 41621.0}, {"date": "2022-12-06", "close": 1.95, "volume": 39788.0}, {"date": "2022-12-07", "close": 1.96, "volume": 38963.0}, {"date": "2022-12-08", "close": 1.97, "volume": 81879.0}, {"date": "2022-12-09", "close": 1.96, "volume": 26250.0}, {"date": "2022-12-12", "close": 2.01, "volume": 19777.0}, {"date": "2022-12-13", "close": 1.95, "volume": 33881.0}, {"date": "2022-12-14", "close": 2.01, "volume": 128228.0}, {"date": "2022-12-15", "close": 2.09, "volume": 60385.0}, {"date": "2022-12-16", "close": 2.05, "volume": 42398.0}, {"date": "2022-12-19", "close": 2.03, "volume": 21652.0}, {"date": "2022-12-20", "close": 2.03, "volume": 37980.0}, {"date": "2022-12-21", "close": 1.985, "volume": 7598.0}, {"date": "2022-12-22", "close": 2.0, "volume": 79232.0}, {"date": "2022-12-23", "close": 2.04, "volume": 12709.0}, {"date": "2022-12-28", "close": 2.02, "volume": 3772.0}, {"date": "2022-12-29", "close": 2.02, "volume": 14612.0}, {"date": "2022-12-30", "close": 2.03, "volume": 713.0}, {"date": "2023-01-03", "close": 2.06, "volume": 37250.0}, {"date": "2023-01-04", "close": 2.06, "volume": 975.0}, {"date": "2023-01-05", "close": 2.08, "volume": 5324.0}, {"date": "2023-01-06", "close": 2.11, "volume": 42723.0}, {"date": "2023-01-09", "close": 2.07, "volume": 36772.0}, {"date": "2023-01-10", "close": 2.1, "volume": 4981.0}, {"date": "2023-01-11", "close": 2.1, "volume": 3290.0}, {"date": "2023-01-12", "close": 2.12, "volume": 701.0}, {"date": "2023-01-13", "close": 2.1, "volume": 51863.0}, {"date": "2023-01-16", "close": 2.1, "volume": 23334.0}, {"date": "2023-01-17", "close": 2.07, "volume": 60686.0}, {"date": "2023-01-18", "close": 2.04, "volume": 7222.0}, {"date": "2023-01-19", "close": 2.04, "volume": 2767.0}, {"date": "2023-01-20", "close": 2.04, "volume": 1990.0}, {"date": "2023-01-23", "close": 2.05, "volume": 6167.0}, {"date": "2023-01-24", "close": 2.05, "volume": 23435.0}, {"date": "2023-01-25", "close": 2.11, "volume": 23468.0}, {"date": "2023-01-27", "close": 2.13, "volume": 9559.0}, {"date": "2023-01-30", "close": 2.13, "volume": 23446.0}, {"date": "2023-01-31", "close": 2.12, "volume": 23052.0}, {"date": "2023-02-01", "close": 2.12, "volume": 35396.0}, {"date": "2023-02-02", "close": 2.12, "volume": 9565.0}, {"date": "2023-02-03", "close": 2.15, "volume": 31677.0}, {"date": "2023-02-06", "close": 2.15, "volume": 23413.0}, {"date": "2023-02-07", "close": 2.18, "volume": 34636.0}, {"date": "2023-02-08", "close": 2.16, "volume": 29106.0}, {"date": "2023-02-09", "close": 2.13, "volume": 7764.0}, {"date": "2023-02-10", "close": 2.1, "volume": 39031.0}, {"date": "2023-02-13", "close": 2.07, "volume": 7146.0}, {"date": "2023-02-14", "close": 2.07, "volume": 37788.0}, {"date": "2023-02-15", "close": 2.05, "volume": 225212.0}, {"date": "2023-02-16", "close": 2.05, "volume": 37816.0}, {"date": "2023-02-17", "close": 2.08, "volume": 56917.0}, {"date": "2023-02-20", "close": 2.08, "volume": 6310.0}, {"date": "2023-02-21", "close": 2.11, "volume": 21902.0}, {"date": "2023-02-22", "close": 2.16, "volume": 109960.0}, {"date": "2023-02-23", "close": 2.11, "volume": 119231.0}, {"date": "2023-02-24", "close": 2.09, "volume": 61660.0}, {"date": "2023-02-27", "close": 2.12, "volume": 8668.0}, {"date": "2023-02-28", "close": 2.13, "volume": 33807.0}, {"date": "2023-03-01", "close": 2.15, "volume": 15655.0}, {"date": "2023-03-02", "close": 2.15, "volume": 66783.0}, {"date": "2023-03-03", "close": 2.17, "volume": 88769.0}, {"date": "2023-03-06", "close": 2.18, "volume": 42360.0}, {"date": "2023-03-07", "close": 2.17, "volume": 15264.0}, {"date": "2023-03-08", "close": 2.19, "volume": 19337.0}, {"date": "2023-03-09", "close": 2.13, "volume": 129750.0}, {"date": "2023-03-10", "close": 2.14, "volume": 34676.0}, {"date": "2023-03-13", "close": 2.14, "volume": 18580.0}, {"date": "2023-03-14", "close": 2.13, "volume": 26589.0}, {"date": "2023-03-15", "close": 2.18, "volume": 19251.0}, {"date": "2023-03-16", "close": 2.18, "volume": 24401.0}, {"date": "2023-03-17", "close": 2.19, "volume": 11693.0}, {"date": "2023-03-20", "close": 2.17, "volume": 9451.0}, {"date": "2023-03-21", "close": 2.17, "volume": 8287.0}, {"date": "2023-03-22", "close": 2.13, "volume": 10110.0}, {"date": "2023-03-23", "close": 2.13, "volume": 22316.0}, {"date": "2023-03-24", "close": 2.13, "volume": 7622.0}, {"date": "2023-03-27", "close": 2.17, "volume": 50124.0}, {"date": "2023-03-28", "close": 2.18, "volume": 55034.0}, {"date": "2023-03-29", "close": 2.16, "volume": 34458.0}, {"date": "2023-03-30", "close": 2.18, "volume": 91668.0}, {"date": "2023-03-31", "close": 2.18, "volume": 106335.0}, {"date": "2023-04-03", "close": 2.18, "volume": 47178.0}, {"date": "2023-04-04", "close": 2.17, "volume": 53893.0}, {"date": "2023-04-05", "close": 2.13, "volume": 35807.0}, {"date": "2023-04-06", "close": 2.15, "volume": 583897.0}, {"date": "2023-04-11", "close": 2.19, "volume": 55378.0}, {"date": "2023-04-12", "close": 2.2, "volume": 76364.0}, {"date": "2023-04-13", "close": 2.2, "volume": 121435.0}, {"date": "2023-04-14", "close": 2.21, "volume": 79716.0}, {"date": "2023-04-17", "close": 2.19, "volume": 89493.0}, {"date": "2023-04-18", "close": 2.2, "volume": 43436.0}, {"date": "2023-04-19", "close": 2.19, "volume": 81830.0}, {"date": "2023-04-20", "close": 2.17, "volume": 53286.0}, {"date": "2023-04-21", "close": 2.24, "volume": 74939.0}, {"date": "2023-04-24", "close": 2.33, "volume": 57775.0}, {"date": "2023-04-26", "close": 2.33, "volume": 207617.0}, {"date": "2023-04-27", "close": 2.32, "volume": 60953.0}, {"date": "2023-04-28", "close": 2.32, "volume": 107976.0}, {"date": "2023-05-01", "close": 2.33, "volume": 131280.0}, {"date": "2023-05-02", "close": 2.29, "volume": 111114.0}, {"date": "2023-05-03", "close": 2.3, "volume": 100050.0}, {"date": "2023-05-04", "close": 2.28, "volume": 40933.0}, {"date": "2023-05-05", "close": 2.28, "volume": 86205.0}, {"date": "2023-05-08", "close": 2.28, "volume": 116366.0}, {"date": "2023-05-09", "close": 2.3, "volume": 63906.0}, {"date": "2023-05-10", "close": 2.31, "volume": 80901.0}, {"date": "2023-05-11", "close": 2.29, "volume": 34405.0}, {"date": "2023-05-12", "close": 2.34, "volume": 153512.0}, {"date": "2023-05-15", "close": 2.34, "volume": 342898.0}, {"date": "2023-05-16", "close": 2.17, "volume": 117117.0}, {"date": "2023-05-17", "close": 2.19, "volume": 96997.0}, {"date": "2023-05-18", "close": 2.2, "volume": 73847.0}, {"date": "2023-05-19", "close": 2.2, "volume": 54512.0}, {"date": "2023-05-22", "close": 2.19, "volume": 18652.0}, {"date": "2023-05-23", "close": 2.2, "volume": 60342.0}, {"date": "2023-05-24", "close": 2.2, "volume": 11862.0}, {"date": "2023-05-25", "close": 2.08, "volume": 119077.0}, {"date": "2023-05-26", "close": 2.09, "volume": 84839.0}, {"date": "2023-05-29", "close": 2.07, "volume": 26904.0}, {"date": "2023-05-30", "close": 2.09, "volume": 19432.0}, {"date": "2023-05-31", "close": 2.11, "volume": 81492.0}, {"date": "2023-06-01", "close": 2.11, "volume": 22395.0}, {"date": "2023-06-02", "close": 2.06, "volume": 54325.0}, {"date": "2023-06-05", "close": 2.18, "volume": 40622.0}, {"date": "2023-06-06", "close": 2.1, "volume": 17450.0}, {"date": "2023-06-07", "close": 2.11, "volume": 100140.0}, {"date": "2023-06-08", "close": 2.14, "volume": 57858.0}, {"date": "2023-06-09", "close": 2.17, "volume": 95911.0}, {"date": "2023-06-13", "close": 2.17, "volume": 40391.0}, {"date": "2023-06-14", "close": 2.06, "volume": 38981.0}, {"date": "2023-06-15", "close": 2.08, "volume": 40763.0}, {"date": "2023-06-16", "close": 2.05, "volume": 45277.0}, {"date": "2023-06-19", "close": 2.13, "volume": 39550.0}, {"date": "2023-06-20", "close": 2.05, "volume": 164809.0}, {"date": "2023-06-21", "close": 2.06, "volume": 126262.0}, {"date": "2023-06-22", "close": 2.0, "volume": 12592.0}, {"date": "2023-06-23", "close": 2.03, "volume": 21496.0}, {"date": "2023-06-26", "close": 2.04, "volume": 69020.0}, {"date": "2023-06-27", "close": 2.01, "volume": 74244.0}, {"date": "2023-06-28", "close": 2.08, "volume": 12568.0}, {"date": "2023-06-29", "close": 2.02, "volume": 48276.0}, {"date": "2023-06-30", "close": 2.03, "volume": 30776.0}, {"date": "2023-07-03", "close": 1.98, "volume": 40217.0}, {"date": "2023-07-04", "close": 2.06, "volume": 75321.0}, {"date": "2023-07-05", "close": 2.08, "volume": 216027.0}, {"date": "2023-07-06", "close": 2.14, "volume": 20951.0}, {"date": "2023-07-07", "close": 2.12, "volume": 85753.0}, {"date": "2023-07-10", "close": 2.04, "volume": 56674.0}, {"date": "2023-07-11", "close": 2.07, "volume": 176906.0}, {"date": "2023-07-12", "close": 2.09, "volume": 215419.0}, {"date": "2023-07-13", "close": 2.12, "volume": 137964.0}, {"date": "2023-07-14", "close": 2.19, "volume": 76640.0}, {"date": "2023-07-17", "close": 2.18, "volume": 181357.0}, {"date": "2023-07-18", "close": 2.18, "volume": 2306.0}, {"date": "2023-07-19", "close": 2.2, "volume": 139178.0}, {"date": "2023-07-20", "close": 2.18, "volume": 52076.0}, {"date": "2023-07-21", "close": 2.21, "volume": 40256.0}, {"date": "2023-07-24", "close": 2.22, "volume": 132354.0}, {"date": "2023-07-25", "close": 2.27, "volume": 44800.0}, {"date": "2023-07-26", "close": 2.28, "volume": 20142.0}, {"date": "2023-07-27", "close": 2.3, "volume": 75642.0}, {"date": "2023-07-28", "close": 2.25, "volume": 48830.0}, {"date": "2023-07-31", "close": 2.35, "volume": 58427.0}, {"date": "2023-08-01", "close": 2.4, "volume": 53951.0}, {"date": "2023-08-02", "close": 2.42, "volume": 60780.0}, {"date": "2023-08-03", "close": 2.42, "volume": 134984.0}, {"date": "2023-08-04", "close": 2.5, "volume": 50814.0}, {"date": "2023-08-07", "close": 2.45, "volume": 127966.0}, {"date": "2023-08-08", "close": 2.4, "volume": 217819.0}, {"date": "2023-08-09", "close": 2.4, "volume": 24812.0}, {"date": "2023-08-10", "close": 2.37, "volume": 99476.0}, {"date": "2023-08-11", "close": 2.4, "volume": 64722.0}, {"date": "2023-08-14", "close": 2.42, "volume": 11435.0}, {"date": "2023-08-15", "close": 2.38, "volume": 35102.0}, {"date": "2023-08-16", "close": 2.42, "volume": 905.0}, {"date": "2023-08-17", "close": 2.4, "volume": 11066.0}, {"date": "2023-08-18", "close": 2.38, "volume": 69709.0}, {"date": "2023-08-21", "close": 2.44, "volume": 39160.0}, {"date": "2023-08-22", "close": 2.39, "volume": 28724.0}, {"date": "2023-08-23", "close": 2.59, "volume": 489631.0}, {"date": "2023-08-24", "close": 2.6, "volume": 111506.0}, {"date": "2023-08-25", "close": 2.55, "volume": 64651.0}, {"date": "2023-08-28", "close": 2.57, "volume": 27710.0}, {"date": "2023-08-29", "close": 2.57, "volume": 64227.0}, {"date": "2023-08-30", "close": 2.6, "volume": 45407.0}, {"date": "2023-08-31", "close": 2.59, "volume": 19120.0}, {"date": "2023-09-01", "close": 2.59, "volume": 30649.0}, {"date": "2023-09-04", "close": 2.58, "volume": 13633.0}, {"date": "2023-09-05", "close": 2.59, "volume": 34377.0}, {"date": "2023-09-06", "close": 2.56, "volume": 20611.0}, {"date": "2023-09-07", "close": 2.39, "volume": 131351.0}, {"date": "2023-09-08", "close": 2.47, "volume": 8599.0}, {"date": "2023-09-11", "close": 2.5, "volume": 133853.0}, {"date": "2023-09-12", "close": 2.48, "volume": 28816.0}, {"date": "2023-09-13", "close": 2.48, "volume": 15707.0}, {"date": "2023-09-14", "close": 2.48, "volume": 22379.0}, {"date": "2023-09-15", "close": 2.55, "volume": 56772.0}, {"date": "2023-09-18", "close": 2.5, "volume": 39994.0}, {"date": "2023-09-19", "close": 2.48, "volume": 10104.0}, {"date": "2023-09-20", "close": 2.5, "volume": 17258.0}, {"date": "2023-09-21", "close": 2.54, "volume": 6843.0}, {"date": "2023-09-22", "close": 2.49, "volume": 42839.0}, {"date": "2023-09-25", "close": 2.56, "volume": 30025.0}, {"date": "2023-09-26", "close": 2.5, "volume": 92306.0}, {"date": "2023-09-27", "close": 2.49, "volume": 45859.0}, {"date": "2023-09-28", "close": 2.48, "volume": 118543.0}, {"date": "2023-09-29", "close": 2.48, "volume": 20192.0}, {"date": "2023-10-02", "close": 2.52, "volume": 34821.0}, {"date": "2023-10-03", "close": 2.53, "volume": 28560.0}, {"date": "2023-10-04", "close": 2.48, "volume": 45960.0}, {"date": "2023-10-05", "close": 2.53, "volume": 193872.0}, {"date": "2023-10-06", "close": 2.51, "volume": 20062.0}, {"date": "2023-10-09", "close": 2.54, "volume": 59160.0}, {"date": "2023-10-10", "close": 2.49, "volume": 38763.0}, {"date": "2023-10-11", "close": 2.5, "volume": 528050.0}, {"date": "2023-10-12", "close": 2.5, "volume": 557159.0}, {"date": "2023-10-13", "close": 2.49, "volume": 49710.0}, {"date": "2023-10-16", "close": 2.5, "volume": 169865.0}, {"date": "2023-10-17", "close": 2.5, "volume": 45861.0}, {"date": "2023-10-18", "close": 2.51, "volume": 49399.0}, {"date": "2023-10-19", "close": 2.57, "volume": 52190.0}, {"date": "2023-10-20", "close": 2.6, "volume": 58888.0}, {"date": "2023-10-23", "close": 2.53, "volume": 76733.0}, {"date": "2023-10-24", "close": 2.55, "volume": 51200.0}, {"date": "2023-10-25", "close": 2.55, "volume": 35888.0}, {"date": "2023-10-26", "close": 2.54, "volume": 169103.0}, {"date": "2023-10-27", "close": 2.54, "volume": 108609.0}, {"date": "2023-10-30", "close": 2.56, "volume": 118110.0}, {"date": "2023-10-31", "close": 2.48, "volume": 226179.0}, {"date": "2023-11-01", "close": 2.43, "volume": 102792.0}, {"date": "2023-11-02", "close": 2.4, "volume": 52381.0}, {"date": "2023-11-03", "close": 2.39, "volume": 74588.0}, {"date": "2023-11-06", "close": 2.38, "volume": 51981.0}, {"date": "2023-11-07", "close": 2.32, "volume": 60241.0}, {"date": "2023-11-08", "close": 2.33, "volume": 22843.0}, {"date": "2023-11-09", "close": 2.34, "volume": 53390.0}, {"date": "2023-11-10", "close": 2.34, "volume": 51131.0}, {"date": "2023-11-13", "close": 2.3, "volume": 44300.0}, {"date": "2023-11-14", "close": 2.3, "volume": 47993.0}, {"date": "2023-11-15", "close": 2.35, "volume": 55346.0}, {"date": "2023-11-16", "close": 2.39, "volume": 76770.0}, {"date": "2023-11-17", "close": 2.39, "volume": 39877.0}, {"date": "2023-11-20", "close": 2.35, "volume": 28152.0}, {"date": "2023-11-21", "close": 2.4, "volume": 49756.0}, {"date": "2023-11-22", "close": 2.35, "volume": 12261.0}, {"date": "2023-11-23", "close": 2.35, "volume": 15643.0}, {"date": "2023-11-24", "close": 2.38, "volume": 165481.0}, {"date": "2023-11-27", "close": 2.23, "volume": 278901.0}, {"date": "2023-11-28", "close": 2.32, "volume": 50909.0}, {"date": "2023-11-29", "close": 2.3, "volume": 454618.0}, {"date": "2023-11-30", "close": 2.36, "volume": 14752.0}, {"date": "2023-12-01", "close": 2.32, "volume": 14975.0}, {"date": "2023-12-04", "close": 2.26, "volume": 38615.0}, {"date": "2023-12-05", "close": 2.3, "volume": 25629.0}, {"date": "2023-12-06", "close": 2.28, "volume": 21474.0}, {"date": "2023-12-07", "close": 2.3, "volume": 10273.0}, {"date": "2023-12-08", "close": 2.29, "volume": 251518.0}, {"date": "2023-12-11", "close": 2.3, "volume": 51582.0}, {"date": "2023-12-12", "close": 2.32, "volume": 73951.0}, {"date": "2023-12-13", "close": 2.27, "volume": 38882.0}, {"date": "2023-12-14", "close": 2.36, "volume": 41479.0}, {"date": "2023-12-15", "close": 2.34, "volume": 16655.0}, {"date": "2023-12-18", "close": 2.33, "volume": 478740.0}, {"date": "2023-12-19", "close": 2.33, "volume": 189314.0}, {"date": "2023-12-20", "close": 2.33, "volume": 381010.0}, {"date": "2023-12-21", "close": 2.18, "volume": 1023558.0}, {"date": "2023-12-22", "close": 2.32, "volume": 166315.0}, {"date": "2023-12-27", "close": 2.32, "volume": 147124.0}, {"date": "2023-12-28", "close": 2.35, "volume": 49765.0}, {"date": "2023-12-29", "close": 2.34, "volume": 36243.0}, {"date": "2024-01-02", "close": 2.34, "volume": 36219.0}, {"date": "2024-01-03", "close": 2.33, "volume": 24870.0}, {"date": "2024-01-04", "close": 2.34, "volume": 21583.0}, {"date": "2024-01-05", "close": 2.34, "volume": 30724.0}, {"date": "2024-01-08", "close": 2.34, "volume": 102861.0}, {"date": "2024-01-09", "close": 2.38, "volume": 39465.0}, {"date": "2024-01-10", "close": 2.37, "volume": 26669.0}, {"date": "2024-01-11", "close": 2.34, "volume": 25658.0}, {"date": "2024-01-12", "close": 2.32, "volume": 74494.0}, {"date": "2024-01-15", "close": 2.36, "volume": 44672.0}, {"date": "2024-01-16", "close": 2.36, "volume": 9828.0}, {"date": "2024-01-17", "close": 2.38, "volume": 55308.0}, {"date": "2024-01-18", "close": 2.36, "volume": 36744.0}, {"date": "2024-01-19", "close": 2.35, "volume": 8211.0}, {"date": "2024-01-22", "close": 2.4, "volume": 26951.0}, {"date": "2024-01-23", "close": 2.4, "volume": 34433.0}, {"date": "2024-01-24", "close": 2.4, "volume": 94067.0}, {"date": "2024-01-25", "close": 2.35, "volume": 3017.0}, {"date": "2024-01-29", "close": 2.35, "volume": 77199.0}, {"date": "2024-01-30", "close": 2.39, "volume": 62200.0}, {"date": "2024-01-31", "close": 2.4, "volume": 12093.0}, {"date": "2024-02-01", "close": 2.41, "volume": 217471.0}, {"date": "2024-02-02", "close": 2.39, "volume": 35907.0}, {"date": "2024-02-05", "close": 2.37, "volume": 66535.0}, {"date": "2024-02-06", "close": 2.38, "volume": 18935.0}, {"date": "2024-02-07", "close": 2.38, "volume": 20912.0}, {"date": "2024-02-08", "close": 2.38, "volume": 179175.0}, {"date": "2024-02-09", "close": 2.38, "volume": 24339.0}, {"date": "2024-02-12", "close": 2.36, "volume": 5779.0}, {"date": "2024-02-13", "close": 2.35, "volume": 142908.0}, {"date": "2024-02-14", "close": 2.33, "volume": 44648.0}, {"date": "2024-02-15", "close": 2.36, "volume": 20212.0}, {"date": "2024-02-16", "close": 2.39, "volume": 15700.0}, {"date": "2024-02-19", "close": 2.35, "volume": 284694.0}, {"date": "2024-02-20", "close": 2.37, "volume": 116427.0}, {"date": "2024-02-21", "close": 2.3, "volume": 56589.0}, {"date": "2024-02-22", "close": 2.37, "volume": 250126.0}, {"date": "2024-02-23", "close": 2.34, "volume": 380279.0}, {"date": "2024-02-26", "close": 2.33, "volume": 117562.0}, {"date": "2024-02-27", "close": 2.31, "volume": 63815.0}, {"date": "2024-02-28", "close": 2.26, "volume": 89331.0}, {"date": "2024-02-29", "close": 2.33, "volume": 53109.0}, {"date": "2024-03-01", "close": 2.3, "volume": 93595.0}, {"date": "2024-03-04", "close": 2.36, "volume": 65431.0}, {"date": "2024-03-05", "close": 2.35, "volume": 3081528.0}, {"date": "2024-03-06", "close": 2.34, "volume": 237493.0}, {"date": "2024-03-07", "close": 2.37, "volume": 88872.0}, {"date": "2024-03-08", "close": 2.47, "volume": 102458.0}, {"date": "2024-03-11", "close": 2.4, "volume": 115414.0}, {"date": "2024-03-12", "close": 2.46, "volume": 16302.0}, {"date": "2024-03-13", "close": 2.52, "volume": 167591.0}, {"date": "2024-03-14", "close": 2.51, "volume": 78400.0}, {"date": "2024-03-15", "close": 2.5, "volume": 127784.0}, {"date": "2024-03-18", "close": 2.46, "volume": 92189.0}, {"date": "2024-03-19", "close": 2.63, "volume": 161214.0}, {"date": "2024-03-20", "close": 2.6, "volume": 83938.0}, {"date": "2024-03-21", "close": 2.67, "volume": 123155.0}, {"date": "2024-03-22", "close": 2.67, "volume": 67746.0}, {"date": "2024-03-25", "close": 2.7, "volume": 165119.0}, {"date": "2024-03-26", "close": 2.67, "volume": 55184.0}, {"date": "2024-03-27", "close": 2.69, "volume": 113294.0}, {"date": "2024-03-28", "close": 2.66, "volume": 52934.0}, {"date": "2024-04-02", "close": 2.75, "volume": 107509.0}, {"date": "2024-04-03", "close": 2.74, "volume": 40740.0}, {"date": "2024-04-04", "close": 2.69, "volume": 1379521.0}, {"date": "2024-04-05", "close": 2.62, "volume": 530908.0}, {"date": "2024-04-08", "close": 2.56, "volume": 210474.0}, {"date": "2024-04-09", "close": 2.59, "volume": 245113.0}, {"date": "2024-04-10", "close": 2.6, "volume": 119862.0}, {"date": "2024-04-11", "close": 2.57, "volume": 349935.0}, {"date": "2024-04-12", "close": 2.64, "volume": 79334.0}, {"date": "2024-04-15", "close": 2.63, "volume": 1696905.0}, {"date": "2024-04-16", "close": 2.65, "volume": 1196304.0}, {"date": "2024-04-17", "close": 2.64, "volume": 194152.0}, {"date": "2024-04-18", "close": 2.65, "volume": 88472.0}, {"date": "2024-04-19", "close": 2.62, "volume": 127628.0}, {"date": "2024-04-22", "close": 2.63, "volume": 379976.0}, {"date": "2024-04-23", "close": 2.6, "volume": 865900.0}, {"date": "2024-04-24", "close": 2.6, "volume": 120985.0}, {"date": "2024-04-26", "close": 2.57, "volume": 89953.0}, {"date": "2024-04-29", "close": 2.6, "volume": 113263.0}, {"date": "2024-04-30", "close": 2.6, "volume": 181876.0}, {"date": "2024-05-01", "close": 2.6, "volume": 168175.0}, {"date": "2024-05-02", "close": 2.6, "volume": 255010.0}, {"date": "2024-05-03", "close": 2.6, "volume": 158596.0}, {"date": "2024-05-06", "close": 2.59, "volume": 163006.0}, {"date": "2024-05-07", "close": 2.6, "volume": 184430.0}, {"date": "2024-05-08", "close": 2.58, "volume": 100139.0}, {"date": "2024-05-09", "close": 2.56, "volume": 118330.0}, {"date": "2024-05-10", "close": 2.58, "volume": 123746.0}, {"date": "2024-05-13", "close": 2.58, "volume": 280641.0}, {"date": "2024-05-14", "close": 2.58, "volume": 169741.0}, {"date": "2024-05-15", "close": 2.58, "volume": 295669.0}, {"date": "2024-05-16", "close": 2.42, "volume": 195668.0}, {"date": "2024-05-17", "close": 2.39, "volume": 143214.0}, {"date": "2024-05-20", "close": 2.35, "volume": 162829.0}, {"date": "2024-05-21", "close": 2.34, "volume": 399745.0}, {"date": "2024-05-22", "close": 2.28, "volume": 274438.0}, {"date": "2024-05-23", "close": 2.26, "volume": 82556.0}, {"date": "2024-05-24", "close": 2.23, "volume": 164467.0}, {"date": "2024-05-27", "close": 2.24, "volume": 240714.0}, {"date": "2024-05-28", "close": 2.18, "volume": 363950.0}, {"date": "2024-05-29", "close": 2.19, "volume": 360328.0}, {"date": "2024-05-30", "close": 2.17, "volume": 81544.0}, {"date": "2024-05-31", "close": 2.18, "volume": 63467.0}, {"date": "2024-06-03", "close": 2.18, "volume": 111339.0}, {"date": "2024-06-04", "close": 2.2, "volume": 350424.0}, {"date": "2024-06-05", "close": 2.18, "volume": 130149.0}, {"date": "2024-06-06", "close": 2.2, "volume": 141308.0}, {"date": "2024-06-07", "close": 2.22, "volume": 121373.0}, {"date": "2024-06-11", "close": 2.25, "volume": 203184.0}, {"date": "2024-06-12", "close": 2.23, "volume": 136261.0}, {"date": "2024-06-13", "close": 2.24, "volume": 199341.0}, {"date": "2024-06-14", "close": 2.22, "volume": 92822.0}, {"date": "2024-06-17", "close": 2.19, "volume": 237440.0}, {"date": "2024-06-18", "close": 2.17, "volume": 83628.0}, {"date": "2024-06-19", "close": 2.15, "volume": 178481.0}, {"date": "2024-06-20", "close": 2.2, "volume": 184210.0}, {"date": "2024-06-21", "close": 2.27, "volume": 262933.0}, {"date": "2024-06-24", "close": 2.17, "volume": 54387.0}, {"date": "2024-06-25", "close": 2.17, "volume": 95043.0}, {"date": "2024-06-26", "close": 2.1, "volume": 147353.0}, {"date": "2024-06-27", "close": 2.12, "volume": 263576.0}, {"date": "2024-06-28", "close": 2.17, "volume": 101252.0}, {"date": "2024-07-01", "close": 2.15, "volume": 228760.0}, {"date": "2024-07-02", "close": 2.1, "volume": 243261.0}, {"date": "2024-07-03", "close": 2.05, "volume": 167764.0}, {"date": "2024-07-04", "close": 2.08, "volume": 260180.0}, {"date": "2024-07-05", "close": 2.07, "volume": 108791.0}, {"date": "2024-07-08", "close": 2.09, "volume": 289995.0}, {"date": "2024-07-09", "close": 2.11, "volume": 152406.0}, {"date": "2024-07-10", "close": 2.08, "volume": 25312.0}, {"date": "2024-07-11", "close": 2.05, "volume": 141503.0}, {"date": "2024-07-12", "close": 2.12, "volume": 114659.0}, {"date": "2024-07-15", "close": 2.13, "volume": 47276.0}, {"date": "2024-07-16", "close": 2.09, "volume": 90209.0}, {"date": "2024-07-17", "close": 2.13, "volume": 44440.0}, {"date": "2024-07-18", "close": 2.21, "volume": 60780.0}, {"date": "2024-07-19", "close": 2.13, "volume": 35700.0}, {"date": "2024-07-22", "close": 2.12, "volume": 132616.0}, {"date": "2024-07-23", "close": 2.15, "volume": 23749.0}, {"date": "2024-07-24", "close": 2.13, "volume": 54570.0}, {"date": "2024-07-25", "close": 2.13, "volume": 102994.0}, {"date": "2024-07-26", "close": 2.13, "volume": 5290.0}, {"date": "2024-07-29", "close": 2.14, "volume": 35645.0}, {"date": "2024-07-30", "close": 2.15, "volume": 2090272.0}, {"date": "2024-07-31", "close": 2.11, "volume": 80983.0}, {"date": "2024-08-01", "close": 2.1, "volume": 96027.0}, {"date": "2024-08-02", "close": 2.16, "volume": 142657.0}, {"date": "2024-08-05", "close": 2.06, "volume": 981656.0}, {"date": "2024-08-06", "close": 2.05, "volume": 68034.0}, {"date": "2024-08-07", "close": 2.12, "volume": 42234.0}, {"date": "2024-08-08", "close": 2.06, "volume": 142132.0}, {"date": "2024-08-09", "close": 2.05, "volume": 37240.0}, {"date": "2024-08-12", "close": 2.1, "volume": 108862.0}, {"date": "2024-08-13", "close": 2.05, "volume": 75730.0}, {"date": "2024-08-14", "close": 2.12, "volume": 63196.0}, {"date": "2024-08-15", "close": 2.17, "volume": 50904.0}, {"date": "2024-08-16", "close": 2.18, "volume": 31409.0}, {"date": "2024-08-19", "close": 2.18, "volume": 174398.0}, {"date": "2024-08-20", "close": 2.23, "volume": 48933.0}, {"date": "2024-08-21", "close": 2.23, "volume": 54075.0}, {"date": "2024-08-22", "close": 2.16, "volume": 126596.0}, {"date": "2024-08-23", "close": 2.11, "volume": 193921.0}, {"date": "2024-08-26", "close": 2.09, "volume": 139231.0}, {"date": "2024-08-27", "close": 2.11, "volume": 71616.0}, {"date": "2024-08-28", "close": 2.13, "volume": 128510.0}, {"date": "2024-08-29", "close": 2.15, "volume": 121513.0}, {"date": "2024-08-30", "close": 2.2, "volume": 118248.0}, {"date": "2024-09-02", "close": 2.22, "volume": 234801.0}, {"date": "2024-09-03", "close": 2.18, "volume": 43641.0}, {"date": "2024-09-04", "close": 2.13, "volume": 64300.0}, {"date": "2024-09-05", "close": 2.08, "volume": 98902.0}, {"date": "2024-09-06", "close": 2.1, "volume": 189484.0}, {"date": "2024-09-09", "close": 2.02, "volume": 90414.0}, {"date": "2024-09-10", "close": 2.06, "volume": 48883.0}, {"date": "2024-09-11", "close": 2.03, "volume": 52588.0}, {"date": "2024-09-12", "close": 2.05, "volume": 81583.0}, {"date": "2024-09-13", "close": 2.08, "volume": 1174365.0}, {"date": "2024-09-16", "close": 2.08, "volume": 332494.0}, {"date": "2024-09-17", "close": 2.07, "volume": 133228.0}, {"date": "2024-09-18", "close": 2.06, "volume": 26062.0}, {"date": "2024-09-19", "close": 2.07, "volume": 231783.0}, {"date": "2024-09-20", "close": 2.08, "volume": 162030.0}, {"date": "2024-09-23", "close": 2.06, "volume": 428240.0}, {"date": "2024-09-24", "close": 2.07, "volume": 173558.0}, {"date": "2024-09-25", "close": 2.06, "volume": 399045.0}, {"date": "2024-09-26", "close": 2.09, "volume": 513570.0}, {"date": "2024-09-27", "close": 2.08, "volume": 566713.0}, {"date": "2024-09-30", "close": 2.07, "volume": 290623.0}, {"date": "2024-10-01", "close": 2.22, "volume": 422281.0}, {"date": "2024-10-02", "close": 2.2, "volume": 173701.0}, {"date": "2024-10-03", "close": 2.25, "volume": 157505.0}, {"date": "2024-10-04", "close": 2.23, "volume": 150185.0}, {"date": "2024-10-07", "close": 2.23, "volume": 67810.0}, {"date": "2024-10-08", "close": 2.26, "volume": 876479.0}, {"date": "2024-10-09", "close": 2.29, "volume": 127875.0}, {"date": "2024-10-10", "close": 2.31, "volume": 89757.0}, {"date": "2024-10-11", "close": 2.36, "volume": 168819.0}, {"date": "2024-10-14", "close": 2.32, "volume": 119998.0}, {"date": "2024-10-15", "close": 2.38, "volume": 132190.0}, {"date": "2024-10-16", "close": 2.38, "volume": 128903.0}, {"date": "2024-10-17", "close": 2.35, "volume": 66276.0}, {"date": "2024-10-18", "close": 2.38, "volume": 151338.0}, {"date": "2024-10-21", "close": 2.41, "volume": 573863.0}, {"date": "2024-10-22", "close": 2.42, "volume": 255049.0}, {"date": "2024-10-23", "close": 2.42, "volume": 124704.0}, {"date": "2024-10-24", "close": 2.44, "volume": 304851.0}, {"date": "2024-10-25", "close": 2.45, "volume": 313790.0}, {"date": "2024-10-28", "close": 2.44, "volume": 1517452.0}, {"date": "2024-10-29", "close": 2.42, "volume": 216103.0}, {"date": "2024-10-30", "close": 2.43, "volume": 672245.0}, {"date": "2024-10-31", "close": 2.25, "volume": 253552.0}, {"date": "2024-11-01", "close": 2.18, "volume": 344308.0}, {"date": "2024-11-04", "close": 2.16, "volume": 96332.0}, {"date": "2024-11-05", "close": 2.13, "volume": 104480.0}, {"date": "2024-11-06", "close": 2.13, "volume": 114869.0}, {"date": "2024-11-07", "close": 2.14, "volume": 95703.0}, {"date": "2024-11-08", "close": 2.15, "volume": 64294.0}, {"date": "2024-11-11", "close": 2.1, "volume": 68551.0}, {"date": "2024-11-12", "close": 2.12, "volume": 107600.0}, {"date": "2024-11-13", "close": 2.1, "volume": 85173.0}, {"date": "2024-11-14", "close": 2.1, "volume": 117650.0}, {"date": "2024-11-15", "close": 2.07, "volume": 43789.0}, {"date": "2024-11-18", "close": 2.05, "volume": 103745.0}, {"date": "2024-11-19", "close": 2.01, "volume": 405153.0}, {"date": "2024-11-20", "close": 2.02, "volume": 108519.0}, {"date": "2024-11-21", "close": 2.03, "volume": 127024.0}, {"date": "2024-11-22", "close": 2.0, "volume": 283006.0}, {"date": "2024-11-25", "close": 1.93, "volume": 542414.0}, {"date": "2024-11-26", "close": 1.885, "volume": 494103.0}, {"date": "2024-11-27", "close": 1.865, "volume": 326975.0}, {"date": "2024-11-28", "close": 1.91, "volume": 154422.0}, {"date": "2024-11-29", "close": 1.885, "volume": 149564.0}, {"date": "2024-12-02", "close": 1.87, "volume": 279474.0}, {"date": "2024-12-03", "close": 1.835, "volume": 339593.0}, {"date": "2024-12-04", "close": 1.81, "volume": 616273.0}, {"date": "2024-12-05", "close": 1.84, "volume": 264448.0}, {"date": "2024-12-06", "close": 1.8, "volume": 80460.0}, {"date": "2024-12-09", "close": 1.83, "volume": 223908.0}, {"date": "2024-12-10", "close": 1.85, "volume": 141254.0}, {"date": "2024-12-11", "close": 1.85, "volume": 61095.0}, {"date": "2024-12-12", "close": 1.85, "volume": 148540.0}, {"date": "2024-12-13", "close": 1.88, "volume": 145461.0}, {"date": "2024-12-16", "close": 1.88, "volume": 63698.0}, {"date": "2024-12-17", "close": 1.84, "volume": 51136.0}, {"date": "2024-12-18", "close": 1.79, "volume": 242302.0}, {"date": "2024-12-19", "close": 1.745, "volume": 195628.0}, {"date": "2024-12-20", "close": 1.725, "volume": 168343.0}, {"date": "2024-12-23", "close": 1.73, "volume": 32087.0}, {"date": "2024-12-24", "close": 1.75, "volume": 25620.0}, {"date": "2024-12-27", "close": 1.785, "volume": 113970.0}, {"date": "2024-12-30", "close": 1.72, "volume": 126312.0}, {"date": "2024-12-31", "close": 1.74, "volume": 54031.0}, {"date": "2025-01-02", "close": 1.76, "volume": 147424.0}, {"date": "2025-01-03", "close": 1.74, "volume": 145906.0}, {"date": "2025-01-06", "close": 1.745, "volume": 97739.0}, {"date": "2025-01-07", "close": 1.75, "volume": 179364.0}, {"date": "2025-01-08", "close": 1.725, "volume": 124477.0}, {"date": "2025-01-09", "close": 1.75, "volume": 62825.0}, {"date": "2025-01-10", "close": 1.78, "volume": 25980.0}, {"date": "2025-01-13", "close": 1.75, "volume": 121337.0}, {"date": "2025-01-14", "close": 1.75, "volume": 46097.0}, {"date": "2025-01-15", "close": 1.725, "volume": 249450.0}, {"date": "2025-01-16", "close": 1.74, "volume": 72869.0}, {"date": "2025-01-17", "close": 1.75, "volume": 26561.0}, {"date": "2025-01-20", "close": 1.75, "volume": 96967.0}, {"date": "2025-01-21", "close": 1.725, "volume": 116700.0}, {"date": "2025-01-22", "close": 1.75, "volume": 50648.0}, {"date": "2025-01-23", "close": 1.75, "volume": 90899.0}, {"date": "2025-01-24", "close": 1.74, "volume": 70719.0}, {"date": "2025-01-28", "close": 1.75, "volume": 46056.0}, {"date": "2025-01-29", "close": 1.7, "volume": 618296.0}, {"date": "2025-01-30", "close": 1.685, "volume": 193677.0}, {"date": "2025-01-31", "close": 1.675, "volume": 245814.0}, {"date": "2025-02-03", "close": 1.67, "volume": 171450.0}, {"date": "2025-02-04", "close": 1.71, "volume": 33046.0}, {"date": "2025-02-05", "close": 1.725, "volume": 551756.0}, {"date": "2025-02-06", "close": 1.75, "volume": 13285.0}, {"date": "2025-02-07", "close": 1.73, "volume": 460884.0}, {"date": "2025-02-10", "close": 1.73, "volume": 64902.0}, {"date": "2025-02-11", "close": 1.78, "volume": 68872.0}, {"date": "2025-02-12", "close": 1.76, "volume": 497830.0}, {"date": "2025-02-13", "close": 1.76, "volume": 38311.0}, {"date": "2025-02-14", "close": 1.83, "volume": 68677.0}, {"date": "2025-02-17", "close": 1.79, "volume": 68270.0}, {"date": "2025-02-18", "close": 1.83, "volume": 80704.0}, {"date": "2025-02-19", "close": 1.81, "volume": 96450.0}, {"date": "2025-02-20", "close": 1.73, "volume": 466515.0}, {"date": "2025-02-21", "close": 1.65, "volume": 201712.0}, {"date": "2025-02-24", "close": 1.67, "volume": 260669.0}, {"date": "2025-02-25", "close": 1.74, "volume": 272877.0}, {"date": "2025-02-26", "close": 1.8, "volume": 259711.0}, {"date": "2025-02-27", "close": 1.865, "volume": 294853.0}, {"date": "2025-02-28", "close": 1.84, "volume": 99252.0}, {"date": "2025-03-03", "close": 1.865, "volume": 396406.0}, {"date": "2025-03-04", "close": 1.865, "volume": 28422.0}, {"date": "2025-03-05", "close": 1.85, "volume": 94077.0}, {"date": "2025-03-06", "close": 1.855, "volume": 88903.0}, {"date": "2025-03-07", "close": 1.81, "volume": 12973.0}, {"date": "2025-03-10", "close": 1.81, "volume": 55553.0}, {"date": "2025-03-11", "close": 1.76, "volume": 33124.0}, {"date": "2025-03-12", "close": 1.76, "volume": 115661.0}, {"date": "2025-03-13", "close": 1.705, "volume": 29397.0}, {"date": "2025-03-14", "close": 1.805, "volume": 108406.0}, {"date": "2025-03-17", "close": 1.84, "volume": 63669.0}, {"date": "2025-03-18", "close": 1.84, "volume": 33614.0}, {"date": "2025-03-19", "close": 1.81, "volume": 145624.0}, {"date": "2025-03-20", "close": 1.79, "volume": 200064.0}, {"date": "2025-03-21", "close": 1.8, "volume": 72663.0}, {"date": "2025-03-24", "close": 1.8, "volume": 22300.0}, {"date": "2025-03-25", "close": 1.795, "volume": 140778.0}, {"date": "2025-03-26", "close": 1.81, "volume": 47893.0}, {"date": "2025-03-27", "close": 1.8, "volume": 238730.0}, {"date": "2025-03-28", "close": 1.78, "volume": 40209.0}, {"date": "2025-03-31", "close": 1.785, "volume": 2740.0}, {"date": "2025-04-01", "close": 1.84, "volume": 2172254.0}, {"date": "2025-04-02", "close": 1.835, "volume": 247223.0}, {"date": "2025-04-03", "close": 1.8, "volume": 129062.0}, {"date": "2025-04-04", "close": 1.85, "volume": 81485.0}, {"date": "2025-04-07", "close": 1.72, "volume": 325454.0}, {"date": "2025-04-08", "close": 1.755, "volume": 17144.0}, {"date": "2025-04-09", "close": 1.75, "volume": 130434.0}, {"date": "2025-04-10", "close": 1.72, "volume": 15188.0}, {"date": "2025-04-11", "close": 1.715, "volume": 66070.0}, {"date": "2025-04-14", "close": 1.715, "volume": 75569.0}, {"date": "2025-04-15", "close": 1.72, "volume": 47861.0}, {"date": "2025-04-16", "close": 1.73, "volume": 46872.0}, {"date": "2025-04-17", "close": 1.73, "volume": 25499.0}, {"date": "2025-04-22", "close": 1.755, "volume": 140646.0}, {"date": "2025-04-23", "close": 1.75, "volume": 90005.0}, {"date": "2025-04-24", "close": 1.83, "volume": 130026.0}, {"date": "2025-04-28", "close": 1.85, "volume": 55815.0}, {"date": "2025-04-29", "close": 1.855, "volume": 93887.0}, {"date": "2025-04-30", "close": 1.935, "volume": 3190249.0}, {"date": "2025-05-01", "close": 2.0, "volume": 238202.0}, {"date": "2025-05-02", "close": 2.04, "volume": 183721.0}, {"date": "2025-05-05", "close": 2.05, "volume": 243063.0}, {"date": "2025-05-06", "close": 2.26, "volume": 739374.0}, {"date": "2025-05-07", "close": 2.22, "volume": 299044.0}, {"date": "2025-05-08", "close": 2.31, "volume": 747111.0}, {"date": "2025-05-09", "close": 2.28, "volume": 745102.0}, {"date": "2025-05-12", "close": 2.21, "volume": 168365.0}, {"date": "2025-05-13", "close": 2.18, "volume": 215486.0}, {"date": "2025-05-14", "close": 2.17, "volume": 280137.0}, {"date": "2025-05-15", "close": 2.09, "volume": 212453.0}, {"date": "2025-05-16", "close": 2.14, "volume": 146063.0}, {"date": "2025-05-19", "close": 2.15, "volume": 78365.0}, {"date": "2025-05-20", "close": 2.19, "volume": 254784.0}, {"date": "2025-05-21", "close": 2.2, "volume": 388295.0}, {"date": "2025-05-22", "close": 2.11, "volume": 19724.0}, {"date": "2025-05-23", "close": 2.15, "volume": 83784.0}, {"date": "2025-05-26", "close": 2.21, "volume": 136384.0}, {"date": "2025-05-27", "close": 2.2, "volume": 86580.0}, {"date": "2025-05-28", "close": 2.17, "volume": 64969.0}, {"date": "2025-05-29", "close": 2.14, "volume": 55439.0}, {"date": "2025-05-30", "close": 2.1, "volume": 51753.0}, {"date": "2025-06-02", "close": 2.08, "volume": 47404.0}, {"date": "2025-06-03", "close": 2.095, "volume": 215887.0}, {"date": "2025-06-04", "close": 2.09, "volume": 78094.0}, {"date": "2025-06-05", "close": 2.1, "volume": 84869.0}, {"date": "2025-06-06", "close": 2.1, "volume": 101925.0}, {"date": "2025-06-10", "close": 2.1, "volume": 113233.0}, {"date": "2025-06-11", "close": 2.09, "volume": 151856.0}, {"date": "2025-06-12", "close": 2.17, "volume": 266005.0}, {"date": "2025-06-13", "close": 2.22, "volume": 320281.0}, {"date": "2025-06-16", "close": 2.23, "volume": 99702.0}, {"date": "2025-06-17", "close": 2.26, "volume": 123017.0}, {"date": "2025-06-18", "close": 2.23, "volume": 2917711.0}, {"date": "2025-06-19", "close": 2.24, "volume": 303598.0}, {"date": "2025-06-20", "close": 2.23, "volume": 142928.0}, {"date": "2025-06-23", "close": 2.23, "volume": 131307.0}, {"date": "2025-06-24", "close": 2.27, "volume": 354418.0}, {"date": "2025-06-25", "close": 2.35, "volume": 659580.0}, {"date": "2025-06-26", "close": 2.35, "volume": 233110.0}, {"date": "2025-06-27", "close": 2.4, "volume": 205818.0}, {"date": "2025-06-30", "close": 2.45, "volume": 173730.0}, {"date": "2025-07-01", "close": 2.4, "volume": 142130.0}, {"date": "2025-07-02", "close": 2.39, "volume": 495766.0}, {"date": "2025-07-03", "close": 2.33, "volume": 161930.0}, {"date": "2025-07-04", "close": 2.32, "volume": 20988.0}, {"date": "2025-07-07", "close": 2.27, "volume": 758129.0}, {"date": "2025-07-08", "close": 2.29, "volume": 2236410.0}, {"date": "2025-07-09", "close": 2.37, "volume": 168185.0}, {"date": "2025-07-10", "close": 2.38, "volume": 27243.0}, {"date": "2025-07-11", "close": 2.39, "volume": 572348.0}, {"date": "2025-07-14", "close": 2.41, "volume": 156813.0}, {"date": "2025-07-15", "close": 2.41, "volume": 382458.0}, {"date": "2025-07-16", "close": 2.43, "volume": 104819.0}, {"date": "2025-07-17", "close": 2.44, "volume": 308872.0}, {"date": "2025-07-18", "close": 2.49, "volume": 89471.0}, {"date": "2025-07-21", "close": 2.42, "volume": 21547.0}, {"date": "2025-07-22", "close": 2.41, "volume": 32453.0}, {"date": "2025-07-23", "close": 2.45, "volume": 423368.0}, {"date": "2025-07-24", "close": 2.48, "volume": 195427.0}, {"date": "2025-07-25", "close": 2.44, "volume": 52183.0}, {"date": "2025-07-28", "close": 2.4, "volume": 194163.0}, {"date": "2025-07-29", "close": 2.45, "volume": 65370.0}, {"date": "2025-07-30", "close": 2.465, "volume": 64039.0}, {"date": "2025-07-31", "close": 2.52, "volume": 236189.0}, {"date": "2025-08-01", "close": 2.57, "volume": 393733.0}, {"date": "2025-08-04", "close": 2.58, "volume": 150785.0}, {"date": "2025-08-05", "close": 2.59, "volume": 57188.0}, {"date": "2025-08-06", "close": 2.58, "volume": 25827.0}, {"date": "2025-08-07", "close": 2.58, "volume": 110766.0}, {"date": "2025-08-08", "close": 2.59, "volume": 52395.0}, {"date": "2025-08-11", "close": 2.6, "volume": 119700.0}, {"date": "2025-08-12", "close": 2.6, "volume": 23635.0}, {"date": "2025-08-13", "close": 2.61, "volume": 101824.0}, {"date": "2025-08-14", "close": 2.64, "volume": 241395.0}, {"date": "2025-08-15", "close": 2.69, "volume": 146304.0}, {"date": "2025-08-18", "close": 2.76, "volume": 1064999.0}, {"date": "2025-08-19", "close": 2.83, "volume": 132049.0}, {"date": "2025-08-20", "close": 2.82, "volume": 55207.0}, {"date": "2025-08-21", "close": 3.19, "volume": 1607595.0}, {"date": "2025-08-22", "close": 3.1, "volume": 380372.0}, {"date": "2025-08-25", "close": 3.03, "volume": 347102.0}, {"date": "2025-08-26", "close": 3.07, "volume": 238610.0}, {"date": "2025-08-27", "close": 3.09, "volume": 187600.0}, {"date": "2025-08-28", "close": 3.2, "volume": 1105976.0}, {"date": "2025-08-29", "close": 3.33, "volume": 493350.0}, {"date": "2025-09-01", "close": 3.21, "volume": 855542.0}, {"date": "2025-09-02", "close": 3.21, "volume": 198938.0}, {"date": "2025-09-03", "close": 3.19, "volume": 201524.0}, {"date": "2025-09-04", "close": 3.28, "volume": 313597.0}, {"date": "2025-09-05", "close": 3.36, "volume": 290930.0}, {"date": "2025-09-08", "close": 3.32, "volume": 248113.0}, {"date": "2025-09-09", "close": 3.44, "volume": 183726.0}, {"date": "2025-09-10", "close": 3.49, "volume": 96138.0}, {"date": "2025-09-11", "close": 3.49, "volume": 754932.0}, {"date": "2025-09-12", "close": 3.51, "volume": 2160765.0}, {"date": "2025-09-15", "close": 3.54, "volume": 118611.0}, {"date": "2025-09-16", "close": 3.53, "volume": 356300.0}, {"date": "2025-09-17", "close": 3.55, "volume": 117238.0}, {"date": "2025-09-18", "close": 3.45, "volume": 80032.0}, {"date": "2025-09-19", "close": 3.44, "volume": 111968.0}, {"date": "2025-09-22", "close": 3.33, "volume": 220182.0}, {"date": "2025-09-23", "close": 3.39, "volume": 54122.0}, {"date": "2025-09-24", "close": 3.25, "volume": 162364.0}, {"date": "2025-09-25", "close": 3.28, "volume": 3714005.0}, {"date": "2025-09-26", "close": 3.33, "volume": 90261.0}, {"date": "2025-09-29", "close": 3.26, "volume": 158994.0}, {"date": "2025-09-30", "close": 3.28, "volume": 122776.0}, {"date": "2025-10-01", "close": 3.27, "volume": 40776.0}, {"date": "2025-10-02", "close": 3.33, "volume": 206220.0}, {"date": "2025-10-03", "close": 3.34, "volume": 1049963.0}, {"date": "2025-10-06", "close": 3.22, "volume": 14475.0}, {"date": "2025-10-07", "close": 3.45, "volume": 145411.0}, {"date": "2025-10-08", "close": 3.54, "volume": 156195.0}, {"date": "2025-10-09", "close": 3.45, "volume": 22109.0}, {"date": "2025-10-10", "close": 3.46, "volume": 1017034.0}, {"date": "2025-10-13", "close": 3.45, "volume": 49958.0}, {"date": "2025-10-14", "close": 3.45, "volume": 39625.0}, {"date": "2025-10-15", "close": 3.44, "volume": 41288.0}, {"date": "2025-10-16", "close": 3.49, "volume": 49111.0}, {"date": "2025-10-17", "close": 3.57, "volume": 3050239.0}, {"date": "2025-10-20", "close": 3.7, "volume": 374190.0}, {"date": "2025-10-21", "close": 3.72, "volume": 287588.0}, {"date": "2025-10-22", "close": 3.67, "volume": 680815.0}, {"date": "2025-10-23", "close": 3.75, "volume": 143623.0}, {"date": "2025-10-24", "close": 3.78, "volume": 39107.0}, {"date": "2025-10-27", "close": 3.96, "volume": 458245.0}, {"date": "2025-10-28", "close": 3.86, "volume": 498853.0}, {"date": "2025-10-29", "close": 4.05, "volume": 1084374.0}, {"date": "2025-10-30", "close": 4.09, "volume": 302057.0}, {"date": "2025-10-31", "close": 4.12, "volume": 223798.0}, {"date": "2025-11-03", "close": 4.23, "volume": 604001.0}, {"date": "2025-11-04", "close": 4.33, "volume": 151652.0}, {"date": "2025-11-05", "close": 4.17, "volume": 280357.0}, {"date": "2025-11-06", "close": 4.18, "volume": 114041.0}, {"date": "2025-11-07", "close": 4.08, "volume": 361659.0}, {"date": "2025-11-10", "close": 4.13, "volume": 129253.0}, {"date": "2025-11-11", "close": 4.37, "volume": 1412877.0}, {"date": "2025-11-12", "close": 4.44, "volume": 230443.0}, {"date": "2025-11-13", "close": 4.57, "volume": 427926.0}, {"date": "2025-11-14", "close": 4.47, "volume": 347508.0}, {"date": "2025-11-17", "close": 4.6, "volume": 898247.0}, {"date": "2025-11-18", "close": 4.45, "volume": 296811.0}, {"date": "2025-11-19", "close": 4.34, "volume": 299669.0}, {"date": "2025-11-20", "close": 4.43, "volume": 414596.0}, {"date": "2025-11-21", "close": 4.33, "volume": 499144.0}, {"date": "2025-11-24", "close": 4.41, "volume": 3052513.0}, {"date": "2025-11-25", "close": 4.6, "volume": 350990.0}, {"date": "2025-11-26", "close": 4.58, "volume": 151840.0}, {"date": "2025-11-27", "close": 4.52, "volume": 357617.0}, {"date": "2025-11-28", "close": 4.45, "volume": 60854.0}, {"date": "2025-12-01", "close": 4.4, "volume": 252275.0}, {"date": "2025-12-02", "close": 4.45, "volume": 181886.0}, {"date": "2025-12-03", "close": 4.48, "volume": 80721.0}, {"date": "2025-12-04", "close": 4.28, "volume": 62918.0}, {"date": "2025-12-05", "close": 4.29, "volume": 90327.0}, {"date": "2025-12-08", "close": 4.29, "volume": 86611.0}, {"date": "2025-12-09", "close": 4.23, "volume": 66383.0}, {"date": "2025-12-10", "close": 4.2, "volume": 131300.0}, {"date": "2025-12-11", "close": 3.89, "volume": 118118.0}, {"date": "2025-12-12", "close": 3.9, "volume": 246264.0}, {"date": "2025-12-15", "close": 3.9, "volume": 134585.0}, {"date": "2025-12-16", "close": 3.79, "volume": 104612.0}, {"date": "2025-12-17", "close": 3.92, "volume": 291150.0}, {"date": "2025-12-18", "close": 3.94, "volume": 201428.0}, {"date": "2025-12-19", "close": 3.82, "volume": 95814.0}, {"date": "2025-12-22", "close": 3.92, "volume": 105561.0}, {"date": "2025-12-23", "close": 3.92, "volume": 35117.0}, {"date": "2025-12-24", "close": 3.9, "volume": 34435.0}, {"date": "2025-12-29", "close": 3.87, "volume": 78529.0}, {"date": "2025-12-30", "close": 3.9, "volume": 64150.0}, {"date": "2025-12-31", "close": 3.9, "volume": 65353.0}, {"date": "2026-01-02", "close": 3.78, "volume": 55157.0}, {"date": "2026-01-05", "close": 3.75, "volume": 105652.0}, {"date": "2026-01-06", "close": 3.71, "volume": 81445.0}, {"date": "2026-01-07", "close": 3.73, "volume": 99729.0}, {"date": "2026-01-08", "close": 3.8, "volume": 25908.0}, {"date": "2026-01-09", "close": 3.9, "volume": 69828.0}, {"date": "2026-01-12", "close": 3.9, "volume": 159705.0}, {"date": "2026-01-13", "close": 3.72, "volume": 36752.0}, {"date": "2026-01-14", "close": 3.8, "volume": 117108.0}, {"date": "2026-01-15", "close": 3.8, "volume": 134894.0}, {"date": "2026-01-16", "close": 3.89, "volume": 58637.0}, {"date": "2026-01-19", "close": 3.9, "volume": 113431.0}, {"date": "2026-01-20", "close": 3.89, "volume": 85362.0}, {"date": "2026-01-21", "close": 3.85, "volume": 134254.0}, {"date": "2026-01-22", "close": 3.88, "volume": 13351.0}, {"date": "2026-01-23", "close": 3.89, "volume": 32289.0}, {"date": "2026-01-27", "close": 3.9, "volume": 152853.0}, {"date": "2026-01-28", "close": 3.9, "volume": 98103.0}, {"date": "2026-01-29", "close": 3.88, "volume": 43838.0}, {"date": "2026-01-30", "close": 3.83, "volume": 111751.0}, {"date": "2026-02-02", "close": 3.56, "volume": 68559.0}, {"date": "2026-02-03", "close": 3.55, "volume": 110438.0}, {"date": "2026-02-04", "close": 3.58, "volume": 129857.0}, {"date": "2026-02-05", "close": 3.5, "volume": 135723.0}, {"date": "2026-02-06", "close": 3.44, "volume": 120663.0}, {"date": "2026-02-09", "close": 3.46, "volume": 199937.0}, {"date": "2026-02-10", "close": 3.46, "volume": 73094.0}, {"date": "2026-02-11", "close": 3.45, "volume": 232703.0}, {"date": "2026-02-12", "close": 3.57, "volume": 823126.0}, {"date": "2026-02-13", "close": 3.4, "volume": 1828959.0}, {"date": "2026-02-16", "close": 3.54, "volume": 1002566.0}, {"date": "2026-02-17", "close": 3.54, "volume": 76190.0}, {"date": "2026-02-18", "close": 3.47, "volume": 96648.0}, {"date": "2026-02-19", "close": 3.6, "volume": 562027.0}, {"date": "2026-02-20", "close": 3.57, "volume": 612827.0}, {"date": "2026-02-23", "close": 3.29, "volume": 327443.0}, {"date": "2026-02-24", "close": 3.13, "volume": 236495.0}, {"date": "2026-02-25", "close": 3.13, "volume": 104195.0}, {"date": "2026-02-26", "close": 3.29, "volume": 129889.0}, {"date": "2026-02-27", "close": 3.15, "volume": 164063.0}, {"date": "2026-03-02", "close": 3.07, "volume": 74921.0}, {"date": "2026-03-03", "close": 2.86, "volume": 233400.0}, {"date": "2026-03-04", "close": 2.86, "volume": 332048.0}, {"date": "2026-03-05", "close": 2.81, "volume": 95884.0}, {"date": "2026-03-06", "close": 2.75, "volume": 130822.0}, {"date": "2026-03-09", "close": 2.55, "volume": 217900.0}, {"date": "2026-03-10", "close": 2.48, "volume": 196062.0}, {"date": "2026-03-11", "close": 2.47, "volume": 87280.0}, {"date": "2026-03-12", "close": 2.46, "volume": 110572.0}, {"date": "2026-03-13", "close": 2.38, "volume": 216294.0}, {"date": "2026-03-16", "close": 2.42, "volume": 231237.0}, {"date": "2026-03-17", "close": 2.77, "volume": 177946.0}, {"date": "2026-03-18", "close": 2.6, "volume": 155263.0}, {"date": "2026-03-19", "close": 2.51, "volume": 120822.0}, {"date": "2026-03-20", "close": 2.4, "volume": 83676.0}, {"date": "2026-03-23", "close": 2.34, "volume": 88089.0}, {"date": "2026-03-24", "close": 2.48, "volume": 168721.0}, {"date": "2026-03-25", "close": 2.58, "volume": 2961106.0}, {"date": "2026-03-26", "close": 2.49, "volume": 316838.0}, {"date": "2026-03-27", "close": 2.42, "volume": 212858.0}, {"date": "2026-03-30", "close": 2.32, "volume": 317373.0}, {"date": "2026-03-31", "close": 2.31, "volume": 50784.0}, {"date": "2026-04-01", "close": 2.4, "volume": 239705.0}, {"date": "2026-04-02", "close": 2.5, "volume": 1429303.0}, {"date": "2026-04-07", "close": 2.45, "volume": 132063.0}, {"date": "2026-04-08", "close": 2.55, "volume": 98538.0}, {"date": "2026-04-09", "close": 2.42, "volume": 166970.0}, {"date": "2026-04-10", "close": 2.42, "volume": 1078902.0}, {"date": "2026-04-13", "close": 2.4, "volume": 385298.0}, {"date": "2026-04-14", "close": 2.39, "volume": 150549.0}, {"date": "2026-04-15", "close": 2.4, "volume": 72288.0}, {"date": "2026-04-16", "close": 2.4, "volume": 57664.0}, {"date": "2026-04-17", "close": 2.4, "volume": 262014.0}, {"date": "2026-04-20", "close": 2.38, "volume": 46871.0}, {"date": "2026-04-21", "close": 2.48, "volume": 157155.0}, {"date": "2026-04-22", "close": 2.44, "volume": 49817.0}, {"date": "2026-04-23", "close": 2.45, "volume": 110974.0}, {"date": "2026-04-24", "close": 2.4, "volume": 165589.0}, {"date": "2026-04-27", "close": 2.51, "volume": 10520.0}, {"date": "2026-04-28", "close": 2.5, "volume": 142121.0}, {"date": "2026-04-29", "close": 2.52, "volume": 351821.0}, {"date": "2026-04-30", "close": 2.42, "volume": 47695.0}, {"date": "2026-05-01", "close": 2.46, "volume": 65462.0}, {"date": "2026-05-04", "close": 2.4, "volume": 432563.0}, {"date": "2026-05-05", "close": 2.34, "volume": 72907.0}, {"date": "2026-05-06", "close": 2.33, "volume": 73595.0}, {"date": "2026-05-07", "close": 2.39, "volume": 196753.0}, {"date": "2026-05-08", "close": 2.32, "volume": 98883.0}, {"date": "2026-05-11", "close": 2.43, "volume": 281785.0}, {"date": "2026-05-12", "close": 2.36, "volume": 102431.0}, {"date": "2026-05-13", "close": 2.38, "volume": 78375.0}, {"date": "2026-05-14", "close": 2.14, "volume": 209912.0}, {"date": "2026-05-15", "close": 2.21, "volume": 142084.0}, {"date": "2026-05-18", "close": 2.17, "volume": 120545.0}, {"date": "2026-05-19", "close": 2.17, "volume": 80181.0}, {"date": "2026-05-20", "close": 2.07, "volume": 83009.0}, {"date": "2026-05-21", "close": 2.18, "volume": 68921.0}, {"date": "2026-05-22", "close": 2.11, "volume": 147539.0}, {"date": "2026-05-25", "close": 2.03, "volume": 224182.0}, {"date": "2026-05-26", "close": 1.985, "volume": 451061.0}, {"date": "2026-05-27", "close": 1.995, "volume": 169263.0}, {"date": "2026-05-28", "close": 1.955, "volume": 321540.0}, {"date": "2026-05-29", "close": 1.96, "volume": 185752.0}, {"date": "2026-06-01", "close": 1.81, "volume": 7991278.0}, {"date": "2026-06-02", "close": 1.735, "volume": 368685.0}, {"date": "2026-06-03", "close": 1.705, "volume": 3206913.0}, {"date": "2026-06-04", "close": 1.745, "volume": 228440.0}, {"date": "2026-06-05", "close": 1.7, "volume": 90569.0}, {"date": "2026-06-09", "close": 1.685, "volume": 91628.0}, {"date": "2026-06-10", "close": 1.74, "volume": 142971.0}, {"date": "2026-06-11", "close": 1.715, "volume": 368335.0}, {"date": "2026-06-12", "close": 1.75, "volume": 167662.0}, {"date": "2026-06-15", "close": 1.905, "volume": 460781.0}, {"date": "2026-06-16", "close": 1.81, "volume": 412856.0}, {"date": "2026-06-17", "close": 1.84, "volume": 60055.0}, {"date": "2026-06-18", "close": 1.8, "volume": 205942.0}, {"date": "2026-06-19", "close": 1.82, "volume": 304247.0}, {"date": "2026-06-22", "close": 1.785, "volume": 49215.0}, {"date": "2026-06-23", "close": 1.825, "volume": 151008.0}, {"date": "2026-06-24", "close": 1.835, "volume": 418719.0}, {"date": "2026-06-25", "close": 1.75, "volume": 231105.0}, {"date": "2026-06-26", "close": 1.78, "volume": 106582.0}, {"date": "2026-06-29", "close": 1.67, "volume": 359128.0}, {"date": "2026-06-30", "close": 1.74, "volume": 385443.0}, {"date": "2026-07-01", "close": 1.75, "volume": 196554.0}, {"date": "2026-07-02", "close": 1.74, "volume": 161510.0}, {"date": "2026-07-03", "close": 1.71, "volume": 90083.0}, {"date": "2026-07-06", "close": 1.68, "volume": 197906.0}, {"date": "2026-07-07", "close": 1.65, "volume": 210687.0}, {"date": "2026-07-08", "close": 1.615, "volume": 218189.0}, {"date": "2026-07-09", "close": 1.65, "volume": 102295.0}, {"date": "2026-07-10", "close": 1.64, "volume": 109877.0}, {"date": "2026-07-13", "close": 1.62, "volume": 204237.0}, {"date": "2026-07-14", "close": 1.595, "volume": 461600.0}, {"date": "2026-07-15", "close": 1.65, "volume": 60041.0}, {"date": "2026-07-16", "close": 1.655, "volume": 46182.0}, {"date": "2026-07-17", "close": 1.595, "volume": 201462.0}, {"date": "2026-07-20", "close": 1.59, "volume": 2146166.0}, {"date": "2026-07-21", "close": 1.51, "volume": 382178.0}, {"date": "2026-07-22", "close": 1.495, "volume": 223465.0}, {"date": "2026-07-23", "close": 1.51, "volume": 269758.0}, {"date": "2026-07-24", "close": 1.505, "volume": 134898.0}, {"date": "2026-07-27", "close": 1.555, "volume": 177570.0}, {"date": "2026-07-28", "close": 1.565, "volume": 85006.0}, {"date": "2026-07-29", "close": 1.61, "volume": 132154.0}, {"date": "2026-07-30", "close": 1.61, "volume": 62562.0}, {"date": "2026-07-31", "close": 1.595, "volume": 133136.0}, {"date": "2026-08-03", "close": 1.58, "volume": 98699.0}, {"date": "2026-08-04", "close": 1.67, "volume": 118567.0}, {"date": "2026-08-05", "close": 1.64, "volume": 76285.0}, {"date": "2026-08-06", "close": 1.64, "volume": 244669.0}, {"date": "2026-08-07", "close": 1.63, "volume": 141326.0}, {"date": "2026-08-10", "close": 1.66, "volume": 104261.0}, {"date": "2026-08-11", "close": 1.65, "volume": 16481.0}, {"date": "2026-08-12", "close": 1.57, "volume": 405569.0}, {"date": "2026-08-13", "close": 1.56, "volume": 452493.0}, {"date": "2026-08-14", "close": 1.58, "volume": 357665.0}, {"date": "2026-08-17", "close": 1.57, "volume": 18748.0}, {"date": "2026-08-18", "close": 1.545, "volume": 146730.0}, {"date": "2026-08-19", "close": 1.515, "volume": 622597.0}, {"date": "2026-08-20", "close": 1.5, "volume": 386413.0}, {"date": "2026-08-21", "close": 1.49, "volume": 317926.0}, {"date": "2026-08-24", "close": 1.57, "volume": 363836.0}, {"date": "2026-08-25", "close": 1.515, "volume": 3299757.0}, {"date": "2026-08-26", "close": 1.5, "volume": 178666.0}, {"date": "2026-08-27", "close": 1.43, "volume": 396133.0}, {"date": "2026-08-28", "close": 1.45, "volume": 123835.0}, {"date": "2026-08-31", "close": 1.47, "volume": 184663.0}, {"date": "2026-09-01", "close": 1.61, "volume": 350576.0}, {"date": "2026-09-02", "close": 1.51, "volume": 303811.0}, {"date": "2026-09-03", "close": 1.5, "volume": 97759.0}, {"date": "2026-09-04", "close": 1.51, "volume": 49474.0}, {"date": "2026-09-07", "close": 1.475, "volume": 99821.0}], "refreshing": true}