{"ticker": "BVS", "overview": {"name": "Bravura Solutions Limited", "country": "Australia", "industry": "Software & Services"}, "description": "Bravura Solutions Limited trades as BVS on the ASX and is registered in Australia, classified under Software & Services. Provider of software products and services to clients operating in the wealth management and funds administration industries which support the functions needed to manage and administer financial products across investment products, wrap platforms, superannuation and pension, retirement, life insurance, private wealth and portfolio administration. Privy Trades holds 203 insider filings for the company, from September 2021 to March 2026. Across those, 14 insiders disclosed 11 open-market purchases totalling $8.12M against 44 sales totalling $2.80M. We also hold 311 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "BVS", "has_prices": true, "as_of": "2026-09-07", "last": 3.12, "prev_close": 3.17, "change": -0.04999999999999982, "change_pct": -0.01577287066246051, "session_volume": 419160.0, "vwap_5": 3.137477868945816, "vwap_20": 3.266570327627187, "vwap_60": 2.8090152000327446, "vwap_250": 2.5162256894454367, "high_52w": 3.59, "low_52w": 1.8, "avg_volume_20": 1791734.7, "sessions": 400, "market_cap": {"value": 1421110921.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145403", "src": "ASX", "ticker": "BVS", "cik": "", "company": "Bravura Solutions Limited", "company_raw": "Bravura Solutions Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BVS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145403", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03137134", "src": "ASX", "ticker": "BVS", "cik": "", "company": "Bravura Solutions Limited", "company_raw": "Bravura Solutions Limited", "who": "", "who_key": "", "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: A director changes a holding in BVS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137134", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03135034", "src": "ASX", "ticker": "BVS", "cik": "", "company": "Bravura Solutions Limited", "company_raw": "Bravura Solutions Limited.", "who": "", "who_key": "", "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: A director changes a holding in BVS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135034", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141344-2A1700237", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/bvs", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152011-2A1705702"}, {"date": "2026-10-04", "form": "Company Administration", "title": "Extension of Director Nomination Period", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144244-2A1701721"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BVS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144237-2A1701719"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141344-2A1700237"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Change of 2026 Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139161-2A1698839"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133075-2A1696081"}, {"date": "2026-09-07", "form": "Notice Of Meeting", "title": "Changes to Board of Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132974-2A1696032"}, {"date": "2026-09-06", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132375-2A1695603"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - CB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130975-2A1694655"}], "performance": {"ticker": "BVS", "has_prices": true, "summary": {"n": 11, "avg": 4.705720260413835, "win_rate": 1.0, "best": 5.933333333333333, "worst": 0.040000000000000036, "as_of": "2026-09-07"}, "buys": [{"who": "Bartholdson John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 901702.35, "date": "2024-08-19", "score": 50.6, "ref_price": 1.3, "return": 1.4}, {"who": "Bihl Anthony P III", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 165076.038, "date": "2023-08-18", "score": 53.2, "ref_price": 0.485, "return": 5.43298969072165}, {"who": "Bartholdson John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 301687.7016, "date": "2023-08-14", "score": 44.9, "ref_price": 0.5, "return": 5.24}, {"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 799907.4299999999, "date": "2023-08-14", "score": 47.6, "ref_price": 0.5, "return": 5.24}, {"who": "Bartholdson John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 500419.1368, "date": "2023-08-10", "score": 47.7, "ref_price": 0.51, "return": 5.11764705882353}, {"who": "Bartholdson John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 987184.8906, "date": "2023-06-15", "score": 51.4, "ref_price": 0.46, "return": 5.782608695652174}, {"who": "Bartholdson John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1338164.378, "date": "2023-06-13", "score": 53.5, "ref_price": 0.465, "return": 5.709677419354839}, {"who": "HAWKINS WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235567.2, "date": "2023-05-25", "score": 50.3, "ref_price": 0.45, "return": 5.933333333333333}, {"who": "Bihl Anthony P III", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 290987.5, "date": "2023-05-23", "score": 54.6, "ref_price": 0.45, "return": 5.933333333333333}, {"who": "Bartholdson John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2573128.0752, "date": "2023-05-22", "score": 59.6, "ref_price": 0.45, "return": 5.933333333333333}, {"who": "Reali Kenneth Michael", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 26658.0, "date": "2021-09-09", "score": 45.2, "ref_price": 3.0, "return": 0.040000000000000036}]}, "price_series": [{"date": "2016-11-16", "close": 1.25, "volume": 9656471.0}, {"date": "2016-11-17", "close": 1.255, "volume": 1411280.0}, {"date": "2016-11-18", "close": 1.26, "volume": 519808.0}, {"date": "2016-11-21", "close": 1.25, "volume": 898484.0}, {"date": "2016-11-22", "close": 1.32, "volume": 407196.0}, {"date": "2016-11-23", "close": 1.32, "volume": 388039.0}, {"date": "2016-11-24", "close": 1.355, "volume": 880003.0}, {"date": "2016-11-25", "close": 1.375, "volume": 165432.0}, {"date": "2016-11-28", "close": 1.4, "volume": 822547.0}, {"date": "2016-11-29", "close": 1.4, "volume": 4342727.0}, {"date": "2016-11-30", "close": 1.375, "volume": 240956.0}, {"date": "2016-12-01", "close": 1.395, "volume": 2542.0}, {"date": "2016-12-02", "close": 1.34, "volume": 1033026.0}, {"date": "2016-12-05", "close": 1.36, "volume": 265189.0}, {"date": "2016-12-06", "close": 1.36, "volume": 1013678.0}, {"date": "2016-12-07", "close": 1.375, "volume": 764944.0}, {"date": "2016-12-08", "close": 1.43, "volume": 330685.0}, {"date": "2016-12-09", "close": 1.405, "volume": 342181.0}, {"date": "2016-12-12", "close": 1.395, "volume": 87848.0}, {"date": "2016-12-13", "close": 1.42, "volume": 630561.0}, {"date": "2016-12-14", "close": 1.405, "volume": 8292.0}, {"date": "2016-12-15", "close": 1.4, "volume": 95569.0}, {"date": "2016-12-16", "close": 1.42, "volume": 118396.0}, {"date": "2016-12-19", "close": 1.39, "volume": 442970.0}, {"date": "2016-12-20", "close": 1.42, "volume": 109653.0}, {"date": "2016-12-21", "close": 1.4, "volume": 338692.0}, {"date": "2016-12-22", "close": 1.4, "volume": 236697.0}, {"date": "2016-12-28", "close": 1.39, "volume": 210.0}, {"date": "2016-12-29", "close": 1.39, "volume": 8817.0}, {"date": "2016-12-30", "close": 1.39, "volume": 1882.0}, {"date": "2017-01-03", "close": 1.41, "volume": 65731.0}, {"date": "2017-01-04", "close": 1.415, "volume": 13319.0}, {"date": "2017-01-05", "close": 1.405, "volume": 492.0}, {"date": "2017-01-06", "close": 1.4, "volume": 37677.0}, {"date": "2017-01-09", "close": 1.41, "volume": 30746.0}, {"date": "2017-01-10", "close": 1.405, "volume": 81766.0}, {"date": "2017-01-11", "close": 1.405, "volume": 2064532.0}, {"date": "2017-01-12", "close": 1.37, "volume": 11421.0}, {"date": "2017-01-13", "close": 1.35, "volume": 3912.0}, {"date": "2017-01-16", "close": 1.365, "volume": 862.0}, {"date": "2017-01-17", "close": 1.37, "volume": 15607.0}, {"date": "2017-01-18", "close": 1.375, "volume": 40777.0}, {"date": "2017-01-19", "close": 1.39, "volume": 117901.0}, {"date": "2017-01-20", "close": 1.39, "volume": 13699.0}, {"date": "2017-01-23", "close": 1.365, "volume": 92.0}, {"date": "2017-01-24", "close": 1.365, "volume": 520605.0}, {"date": "2017-01-25", "close": 1.41, "volume": 190440.0}, {"date": "2017-01-27", "close": 1.4, "volume": 44891.0}, {"date": "2017-01-30", "close": 1.4, "volume": 175266.0}, {"date": "2017-01-31", "close": 1.395, "volume": 1651916.0}, {"date": "2017-02-01", "close": 1.4, "volume": 368378.0}, {"date": "2017-02-02", "close": 1.41, "volume": 133498.0}, {"date": "2017-02-03", "close": 1.4, "volume": 635321.0}, {"date": "2017-02-06", "close": 1.41, "volume": 63888.0}, {"date": "2017-02-07", "close": 1.41, "volume": 140637.0}, {"date": "2017-02-08", "close": 1.42, "volume": 55016.0}, {"date": "2017-02-09", "close": 1.42, "volume": 51766.0}, {"date": "2017-02-10", "close": 1.43, "volume": 53774.0}, {"date": "2017-02-13", "close": 1.45, "volume": 55356.0}, {"date": "2017-02-14", "close": 1.45, "volume": 57080.0}, {"date": "2017-02-15", "close": 1.45, "volume": 41832.0}, {"date": "2017-02-16", "close": 1.45, "volume": 325942.0}, {"date": "2017-02-17", "close": 1.45, "volume": 139412.0}, {"date": "2017-02-20", "close": 1.41, "volume": 1913.0}, {"date": "2017-02-22", "close": 1.45, "volume": 18789.0}, {"date": "2017-02-23", "close": 1.42, "volume": 147923.0}, {"date": "2017-02-24", "close": 1.43, "volume": 40937.0}, {"date": "2017-02-27", "close": 1.42, "volume": 27399.0}, {"date": "2017-02-28", "close": 1.42, "volume": 42247.0}, {"date": "2017-03-01", "close": 1.48, "volume": 899286.0}, {"date": "2017-03-02", "close": 1.55, "volume": 813630.0}, {"date": "2017-03-03", "close": 1.53, "volume": 567345.0}, {"date": "2017-03-06", "close": 1.56, "volume": 342782.0}, {"date": "2017-03-07", "close": 1.58, "volume": 68754.0}, {"date": "2017-03-08", "close": 1.56, "volume": 27392.0}, {"date": "2017-03-09", "close": 1.56, "volume": 123807.0}, {"date": "2017-03-10", "close": 1.53, "volume": 39329.0}, {"date": "2017-03-13", "close": 1.555, "volume": 3178.0}, {"date": "2017-03-14", "close": 1.55, "volume": 38923.0}, {"date": "2017-03-15", "close": 1.555, "volume": 24594.0}, {"date": "2017-03-16", "close": 1.55, "volume": 4267.0}, {"date": "2017-03-17", "close": 1.57, "volume": 119880.0}, {"date": "2017-03-21", "close": 1.55, "volume": 63967.0}, {"date": "2017-03-22", "close": 1.51, "volume": 40850.0}, {"date": "2017-03-23", "close": 1.48, "volume": 19418.0}, {"date": "2017-03-24", "close": 1.51, "volume": 6549.0}, {"date": "2017-03-27", "close": 1.5, "volume": 6930.0}, {"date": "2017-03-28", "close": 1.485, "volume": 9859.0}, {"date": "2017-03-29", "close": 1.45, "volume": 22010.0}, {"date": "2017-03-30", "close": 1.445, "volume": 4542.0}, {"date": "2017-03-31", "close": 1.5, "volume": 83624.0}, {"date": "2017-04-03", "close": 1.4, "volume": 10526.0}, {"date": "2017-04-04", "close": 1.4, "volume": 218429.0}, {"date": "2017-04-05", "close": 1.45, "volume": 143142.0}, {"date": "2017-04-06", "close": 1.45, "volume": 78178.0}, {"date": "2017-04-07", "close": 1.43, "volume": 16056.0}, {"date": "2017-04-10", "close": 1.435, "volume": 15186.0}, {"date": "2017-04-11", "close": 1.435, "volume": 48361.0}, {"date": "2017-04-12", "close": 1.42, "volume": 63669.0}, {"date": "2017-04-13", "close": 1.42, "volume": 27501.0}, {"date": "2017-04-18", "close": 1.415, "volume": 1749.0}, {"date": "2017-04-19", "close": 1.385, "volume": 156477.0}, {"date": "2017-04-20", "close": 1.4, "volume": 39802.0}, {"date": "2017-04-21", "close": 1.415, "volume": 42000.0}, {"date": "2017-04-24", "close": 1.395, "volume": 28673.0}, {"date": "2017-04-26", "close": 1.4, "volume": 30000.0}, {"date": "2017-04-27", "close": 1.4, "volume": 45233.0}, {"date": "2017-04-28", "close": 1.4, "volume": 62498.0}, {"date": "2017-05-01", "close": 1.4, "volume": 75567.0}, {"date": "2017-05-02", "close": 1.385, "volume": 37847.0}, {"date": "2017-05-09", "close": 1.36, "volume": 10432.0}, {"date": "2017-05-10", "close": 1.38, "volume": 23419.0}, {"date": "2017-05-11", "close": 1.375, "volume": 39344.0}, {"date": "2017-05-12", "close": 1.335, "volume": 37265.0}, {"date": "2017-05-15", "close": 1.39, "volume": 13302.0}, {"date": "2017-05-17", "close": 1.385, "volume": 37023.0}, {"date": "2017-05-19", "close": 1.385, "volume": 19507.0}, {"date": "2017-05-22", "close": 1.39, "volume": 28683.0}, {"date": "2017-05-23", "close": 1.387, "volume": 162338.0}, {"date": "2017-05-24", "close": 1.39, "volume": 45262.0}, {"date": "2017-05-25", "close": 1.38, "volume": 204178.0}, {"date": "2017-05-26", "close": 1.36, "volume": 130.0}, {"date": "2017-05-29", "close": 1.365, "volume": 12378.0}, {"date": "2017-05-30", "close": 1.4, "volume": 503711.0}, {"date": "2017-05-31", "close": 1.395, "volume": 186117.0}, {"date": "2017-06-01", "close": 1.4, "volume": 261544.0}, {"date": "2017-06-02", "close": 1.4, "volume": 395016.0}, {"date": "2017-06-06", "close": 1.39, "volume": 2799.0}, {"date": "2017-06-07", "close": 1.4, "volume": 71080.0}, {"date": "2017-06-08", "close": 1.44, "volume": 263500.0}, {"date": "2017-06-09", "close": 1.525, "volume": 149517.0}, {"date": "2017-06-13", "close": 1.55, "volume": 78180.0}, {"date": "2017-06-14", "close": 1.59, "volume": 105888.0}, {"date": "2017-06-15", "close": 1.59, "volume": 339519.0}, {"date": "2017-06-16", "close": 1.585, "volume": 266973.0}, {"date": "2017-06-19", "close": 1.615, "volume": 73737.0}, {"date": "2017-06-20", "close": 1.61, "volume": 14684.0}, {"date": "2017-06-21", "close": 1.555, "volume": 448.0}, {"date": "2017-06-22", "close": 1.55, "volume": 7171.0}, {"date": "2017-06-23", "close": 1.57, "volume": 175.0}, {"date": "2017-06-26", "close": 1.57, "volume": 2234.0}, {"date": "2017-06-27", "close": 1.61, "volume": 11123.0}, {"date": "2017-06-28", "close": 1.6, "volume": 109107.0}, {"date": "2017-06-29", "close": 1.6, "volume": 18598.0}, {"date": "2017-06-30", "close": 1.6, "volume": 125003.0}, {"date": "2017-07-03", "close": 1.62, "volume": 320749.0}, {"date": "2017-07-04", "close": 1.59, "volume": 67509.0}, {"date": "2017-07-05", "close": 1.6, "volume": 26061.0}, {"date": "2017-07-06", "close": 1.6, "volume": 77951.0}, {"date": "2017-07-07", "close": 1.6, "volume": 209064.0}, {"date": "2017-07-10", "close": 1.6, "volume": 38160.0}, {"date": "2017-07-11", "close": 1.59, "volume": 40000.0}, {"date": "2017-07-12", "close": 1.6, "volume": 42438.0}, {"date": "2017-07-13", "close": 1.6, "volume": 99500.0}, {"date": "2017-07-14", "close": 1.6, "volume": 313.0}, {"date": "2017-07-17", "close": 1.59, "volume": 25000.0}, {"date": "2017-07-18", "close": 1.59, "volume": 39701.0}, {"date": "2017-07-19", "close": 1.56, "volume": 76958.0}, {"date": "2017-07-20", "close": 1.56, "volume": 16164.0}, {"date": "2017-07-21", "close": 1.57, "volume": 261821.0}, {"date": "2017-07-25", "close": 1.6, "volume": 39926.0}, {"date": "2017-07-26", "close": 1.6, "volume": 1500.0}, {"date": "2017-07-27", "close": 1.6, "volume": 4500.0}, {"date": "2017-07-28", "close": 1.6, "volume": 37067.0}, {"date": "2017-07-31", "close": 1.6, "volume": 96177.0}, {"date": "2017-08-02", "close": 1.595, "volume": 286.0}, {"date": "2017-08-04", "close": 1.595, "volume": 176428.0}, {"date": "2017-08-07", "close": 1.6, "volume": 634900.0}, {"date": "2017-08-08", "close": 1.6, "volume": 318757.0}, {"date": "2017-08-09", "close": 1.6, "volume": 1407529.0}, {"date": "2017-08-10", "close": 1.59, "volume": 230.0}, {"date": "2017-08-11", "close": 1.6, "volume": 25761.0}, {"date": "2017-08-14", "close": 1.6, "volume": 138.0}, {"date": "2017-08-16", "close": 1.59, "volume": 23131.0}, {"date": "2017-08-17", "close": 1.58, "volume": 11011.0}, {"date": "2017-08-18", "close": 1.54, "volume": 20059.0}, {"date": "2017-08-21", "close": 1.535, "volume": 48422.0}, {"date": "2017-08-22", "close": 1.56, "volume": 97798.0}, {"date": "2017-08-23", "close": 1.47, "volume": 330310.0}, {"date": "2017-08-24", "close": 1.46, "volume": 362140.0}, {"date": "2017-08-25", "close": 1.52, "volume": 2417509.0}, {"date": "2017-08-28", "close": 1.565, "volume": 66213.0}, {"date": "2017-08-29", "close": 1.525, "volume": 27728.0}, {"date": "2017-08-30", "close": 1.6, "volume": 5028951.0}, {"date": "2017-08-31", "close": 1.655, "volume": 252215.0}, {"date": "2017-09-01", "close": 1.64, "volume": 64675.0}, {"date": "2017-09-04", "close": 1.65, "volume": 73598.0}, {"date": "2017-09-05", "close": 1.65, "volume": 100598.0}, {"date": "2017-09-06", "close": 1.625, "volume": 294108.0}, {"date": "2017-09-07", "close": 1.65, "volume": 3837276.0}, {"date": "2017-09-08", "close": 1.655, "volume": 161817.0}, {"date": "2017-09-11", "close": 1.665, "volume": 158825.0}, {"date": "2017-09-12", "close": 1.745, "volume": 663537.0}, {"date": "2017-09-13", "close": 1.75, "volume": 23336.0}, {"date": "2017-09-14", "close": 1.74, "volume": 6954.0}, {"date": "2017-09-15", "close": 1.7, "volume": 974005.0}, {"date": "2017-09-18", "close": 1.685, "volume": 24046.0}, {"date": "2017-09-19", "close": 1.7, "volume": 103941.0}, {"date": "2017-09-20", "close": 1.69, "volume": 46332.0}, {"date": "2017-09-21", "close": 1.76, "volume": 230069.0}, {"date": "2017-09-22", "close": 1.65, "volume": 61323974.0}, {"date": "2017-09-25", "close": 1.65, "volume": 594167.0}, {"date": "2017-09-26", "close": 1.65, "volume": 358351.0}, {"date": "2017-09-27", "close": 1.64, "volume": 1457021.0}, {"date": "2017-09-28", "close": 1.645, "volume": 153980.0}, {"date": "2017-09-29", "close": 1.645, "volume": 208867.0}, {"date": "2017-10-02", "close": 1.66, "volume": 57640.0}, {"date": "2017-10-03", "close": 1.635, "volume": 463281.0}, {"date": "2017-10-04", "close": 1.65, "volume": 753536.0}, {"date": "2017-10-05", "close": 1.645, "volume": 276581.0}, {"date": "2017-10-06", "close": 1.66, "volume": 525326.0}, {"date": "2017-10-09", "close": 1.68, "volume": 147027.0}, {"date": "2017-10-10", "close": 1.69, "volume": 161267.0}, {"date": "2017-10-11", "close": 1.69, "volume": 213106.0}, {"date": "2017-10-12", "close": 1.69, "volume": 1415107.0}, {"date": "2017-10-13", "close": 1.69, "volume": 470969.0}, {"date": "2017-10-16", "close": 1.69, "volume": 257427.0}, {"date": "2017-10-17", "close": 1.69, "volume": 261509.0}, {"date": "2017-10-18", "close": 1.69, "volume": 235889.0}, {"date": "2017-10-19", "close": 1.68, "volume": 373729.0}, {"date": "2017-10-20", "close": 1.67, "volume": 110131.0}, {"date": "2017-10-23", "close": 1.67, "volume": 140231.0}, {"date": "2017-10-24", "close": 1.67, "volume": 129605.0}, {"date": "2017-10-25", "close": 1.67, "volume": 26252.0}, {"date": "2017-10-26", "close": 1.655, "volume": 165135.0}, {"date": "2017-10-27", "close": 1.685, "volume": 963038.0}, {"date": "2017-10-30", "close": 1.7, "volume": 261767.0}, {"date": "2017-10-31", "close": 1.715, "volume": 671319.0}, {"date": "2017-11-01", "close": 1.73, "volume": 626390.0}, {"date": "2017-11-02", "close": 1.765, "volume": 1767829.0}, {"date": "2017-11-03", "close": 1.775, "volume": 239658.0}, {"date": "2017-11-06", "close": 1.81, "volume": 803643.0}, {"date": "2017-11-07", "close": 1.785, "volume": 475209.0}, {"date": "2017-11-08", "close": 1.8, "volume": 648762.0}, {"date": "2017-11-09", "close": 1.805, "volume": 254507.0}, {"date": "2017-11-10", "close": 1.74, "volume": 241055.0}, {"date": "2017-11-13", "close": 1.72, "volume": 519136.0}, {"date": "2017-11-14", "close": 1.68, "volume": 569421.0}, {"date": "2017-11-15", "close": 1.7, "volume": 120639.0}, {"date": "2017-11-16", "close": 1.7, "volume": 145901.0}, {"date": "2017-11-17", "close": 1.68, "volume": 190678.0}, {"date": "2017-11-20", "close": 1.695, "volume": 674492.0}, {"date": "2017-11-21", "close": 1.69, "volume": 248609.0}, {"date": "2017-11-22", "close": 1.695, "volume": 276863.0}, {"date": "2017-11-23", "close": 1.695, "volume": 347017.0}, {"date": "2017-11-24", "close": 1.695, "volume": 302943.0}, {"date": "2017-11-27", "close": 1.69, "volume": 355327.0}, {"date": "2017-11-28", "close": 1.67, "volume": 422024.0}, {"date": "2017-11-29", "close": 1.635, "volume": 468822.0}, {"date": "2017-11-30", "close": 1.62, "volume": 860508.0}, {"date": "2017-12-01", "close": 1.61, "volume": 1037311.0}, {"date": "2017-12-04", "close": 1.655, "volume": 60352.0}, {"date": "2017-12-05", "close": 1.69, "volume": 263877.0}, {"date": "2017-12-06", "close": 1.69, "volume": 53925.0}, {"date": "2017-12-07", "close": 1.72, "volume": 282414.0}, {"date": "2017-12-08", "close": 1.715, "volume": 956254.0}, {"date": "2017-12-11", "close": 1.705, "volume": 88041.0}, {"date": "2017-12-12", "close": 1.695, "volume": 479122.0}, {"date": "2017-12-13", "close": 1.69, "volume": 349699.0}, {"date": "2017-12-14", "close": 1.725, "volume": 3051131.0}, {"date": "2017-12-15", "close": 1.74, "volume": 1635269.0}, {"date": "2017-12-18", "close": 1.76, "volume": 1031379.0}, {"date": "2017-12-19", "close": 1.785, "volume": 169468.0}, {"date": "2017-12-20", "close": 1.77, "volume": 393351.0}, {"date": "2017-12-21", "close": 1.765, "volume": 285597.0}, {"date": "2017-12-22", "close": 1.765, "volume": 215007.0}, {"date": "2017-12-27", "close": 1.755, "volume": 141351.0}, {"date": "2017-12-28", "close": 1.745, "volume": 141820.0}, {"date": "2017-12-29", "close": 1.73, "volume": 282137.0}, {"date": "2018-01-02", "close": 1.725, "volume": 219508.0}, {"date": "2018-01-03", "close": 1.72, "volume": 385354.0}, {"date": "2018-01-04", "close": 1.765, "volume": 67410.0}, {"date": "2018-01-05", "close": 1.77, "volume": 81089.0}, {"date": "2018-01-08", "close": 1.775, "volume": 74507.0}, {"date": "2018-01-09", "close": 1.765, "volume": 26497.0}, {"date": "2018-01-10", "close": 1.755, "volume": 68383.0}, {"date": "2018-01-11", "close": 1.86, "volume": 731585.0}, {"date": "2018-01-12", "close": 1.88, "volume": 283256.0}, {"date": "2018-01-15", "close": 1.88, "volume": 623803.0}, {"date": "2018-01-16", "close": 1.93, "volume": 846235.0}, {"date": "2018-01-17", "close": 2.04, "volume": 627662.0}, {"date": "2018-01-18", "close": 2.1, "volume": 997456.0}, {"date": "2018-01-19", "close": 2.11, "volume": 516704.0}, {"date": "2018-01-22", "close": 2.08, "volume": 1032492.0}, {"date": "2018-01-23", "close": 2.15, "volume": 201321.0}, {"date": "2018-01-24", "close": 2.18, "volume": 310579.0}, {"date": "2018-01-25", "close": 2.16, "volume": 3028082.0}, {"date": "2018-01-29", "close": 2.2, "volume": 4439871.0}, {"date": "2018-01-30", "close": 2.01, "volume": 1474528.0}, {"date": "2018-01-31", "close": 2.02, "volume": 1416018.0}, {"date": "2018-02-01", "close": 2.14, "volume": 125178.0}, {"date": "2018-02-02", "close": 2.1, "volume": 145877.0}, {"date": "2018-02-05", "close": 2.01, "volume": 161124.0}, {"date": "2018-02-06", "close": 1.92, "volume": 244720.0}, {"date": "2018-02-07", "close": 2.02, "volume": 252720.0}, {"date": "2018-02-08", "close": 1.955, "volume": 139771.0}, {"date": "2018-02-09", "close": 1.93, "volume": 151605.0}, {"date": "2018-02-12", "close": 1.905, "volume": 117213.0}, {"date": "2018-02-13", "close": 1.905, "volume": 2965481.0}, {"date": "2018-02-14", "close": 1.91, "volume": 416426.0}, {"date": "2018-02-15", "close": 1.925, "volume": 216529.0}, {"date": "2018-02-16", "close": 1.99, "volume": 164273.0}, {"date": "2018-02-19", "close": 1.91, "volume": 112840.0}, {"date": "2018-02-20", "close": 1.96, "volume": 99800.0}, {"date": "2018-02-21", "close": 1.995, "volume": 98116.0}, {"date": "2018-02-22", "close": 1.97, "volume": 115200.0}, {"date": "2018-02-23", "close": 2.06, "volume": 207868.0}, {"date": "2018-02-26", "close": 2.11, "volume": 419338.0}, {"date": "2018-02-27", "close": 2.18, "volume": 885391.0}, {"date": "2018-02-28", "close": 2.18, "volume": 1286375.0}, {"date": "2018-03-01", "close": 2.21, "volume": 41891545.0}, {"date": "2018-03-02", "close": 2.25, "volume": 1267498.0}, {"date": "2018-03-05", "close": 2.23, "volume": 343632.0}, {"date": "2018-03-06", "close": 2.33, "volume": 815299.0}, {"date": "2018-03-07", "close": 2.3, "volume": 535470.0}, {"date": "2018-03-08", "close": 2.34, "volume": 647656.0}, {"date": "2018-03-09", "close": 2.42, "volume": 1061719.0}, {"date": "2018-03-12", "close": 2.44, "volume": 1012339.0}, {"date": "2018-03-13", "close": 2.39, "volume": 383494.0}, {"date": "2018-03-14", "close": 2.35, "volume": 657198.0}, {"date": "2018-03-15", "close": 2.36, "volume": 419359.0}, {"date": "2018-03-16", "close": 2.45, "volume": 5465568.0}, {"date": "2018-03-19", "close": 2.53, "volume": 1822958.0}, {"date": "2018-03-20", "close": 2.6, "volume": 1739903.0}, {"date": "2018-03-21", "close": 2.71, "volume": 1655132.0}, {"date": "2018-03-22", "close": 2.7, "volume": 662228.0}, {"date": "2018-03-23", "close": 2.65, "volume": 559812.0}, {"date": "2018-03-26", "close": 2.73, "volume": 1059307.0}, {"date": "2018-03-27", "close": 2.77, "volume": 2340938.0}, {"date": "2018-03-28", "close": 2.79, "volume": 2147081.0}, {"date": "2018-03-29", "close": 2.7, "volume": 1122126.0}, {"date": "2018-04-03", "close": 2.71, "volume": 643238.0}, {"date": "2018-04-04", "close": 2.71, "volume": 795947.0}, {"date": "2018-04-05", "close": 2.58, "volume": 465776.0}, {"date": "2018-04-06", "close": 2.58, "volume": 978419.0}, {"date": "2018-04-09", "close": 2.66, "volume": 743103.0}, {"date": "2018-04-10", "close": 2.75, "volume": 2221405.0}, {"date": "2018-04-11", "close": 2.76, "volume": 2343162.0}, {"date": "2018-04-12", "close": 2.76, "volume": 1006111.0}, {"date": "2018-04-13", "close": 2.74, "volume": 557783.0}, {"date": "2018-04-16", "close": 2.76, "volume": 1149459.0}, {"date": "2018-04-17", "close": 2.9, "volume": 2218253.0}, {"date": "2018-04-18", "close": 2.98, "volume": 1554256.0}, {"date": "2018-04-19", "close": 2.96, "volume": 1434659.0}, {"date": "2018-04-20", "close": 2.95, "volume": 614037.0}, {"date": "2018-04-23", "close": 2.9, "volume": 524613.0}, {"date": "2018-04-24", "close": 2.9, "volume": 558457.0}, {"date": "2018-04-26", "close": 2.92, "volume": 1077706.0}, {"date": "2018-04-27", "close": 2.93, "volume": 246369.0}, {"date": "2018-04-30", "close": 2.92, "volume": 701550.0}, {"date": "2018-05-01", "close": 2.91, "volume": 371339.0}, {"date": "2018-05-02", "close": 3.0, "volume": 2807969.0}, {"date": "2018-05-03", "close": 3.05, "volume": 996986.0}, {"date": "2018-05-04", "close": 3.06, "volume": 686561.0}, {"date": "2018-05-07", "close": 3.12, "volume": 2418142.0}, {"date": "2018-05-08", "close": 3.23, "volume": 1793884.0}, {"date": "2018-05-09", "close": 3.25, "volume": 530551.0}, {"date": "2018-05-10", "close": 3.2, "volume": 1128019.0}, {"date": "2018-05-11", "close": 3.2, "volume": 418348.0}, {"date": "2018-05-14", "close": 3.13, "volume": 633728.0}, {"date": "2018-05-15", "close": 3.2, "volume": 610744.0}, {"date": "2018-05-16", "close": 3.2, "volume": 2623692.0}, {"date": "2018-05-17", "close": 3.17, "volume": 203051.0}, {"date": "2018-05-18", "close": 3.15, "volume": 225802.0}, {"date": "2018-05-21", "close": 3.06, "volume": 286692.0}, {"date": "2018-05-22", "close": 3.08, "volume": 205494.0}, {"date": "2018-05-23", "close": 3.07, "volume": 291515.0}, {"date": "2018-05-24", "close": 3.13, "volume": 661950.0}, {"date": "2018-05-25", "close": 3.12, "volume": 195672.0}, {"date": "2018-05-28", "close": 3.08, "volume": 886924.0}, {"date": "2018-05-29", "close": 3.1, "volume": 380536.0}, {"date": "2018-05-30", "close": 3.09, "volume": 135499.0}, {"date": "2018-05-31", "close": 3.1, "volume": 536003.0}, {"date": "2018-06-01", "close": 3.13, "volume": 274212.0}, {"date": "2018-06-04", "close": 3.23, "volume": 970712.0}, {"date": "2018-06-05", "close": 3.25, "volume": 476181.0}, {"date": "2018-06-06", "close": 3.31, "volume": 553761.0}, {"date": "2018-06-07", "close": 3.29, "volume": 327608.0}, {"date": "2018-06-08", "close": 3.36, "volume": 156201.0}, {"date": "2018-06-12", "close": 3.26, "volume": 342835.0}, {"date": "2018-06-13", "close": 3.28, "volume": 274497.0}, {"date": "2018-06-14", "close": 3.19, "volume": 825325.0}, {"date": "2018-06-15", "close": 3.18, "volume": 1443724.0}, {"date": "2018-06-18", "close": 3.15, "volume": 1174858.0}, {"date": "2018-06-19", "close": 3.06, "volume": 1127355.0}, {"date": "2018-06-20", "close": 3.11, "volume": 654945.0}, {"date": "2018-06-21", "close": 3.25, "volume": 800940.0}, {"date": "2018-06-22", "close": 3.33, "volume": 852197.0}, {"date": "2018-06-25", "close": 3.27, "volume": 238068.0}, {"date": "2018-06-26", "close": 3.19, "volume": 484491.0}, {"date": "2018-06-27", "close": 3.18, "volume": 803669.0}, {"date": "2018-06-28", "close": 3.18, "volume": 467841.0}, {"date": "2018-06-29", "close": 3.21, "volume": 423526.0}, {"date": "2018-07-02", "close": 3.08, "volume": 402938.0}, {"date": "2018-07-03", "close": 3.06, "volume": 895714.0}, {"date": "2018-07-04", "close": 3.04, "volume": 560297.0}, {"date": "2018-07-05", "close": 3.09, "volume": 104190.0}, {"date": "2018-07-06", "close": 3.06, "volume": 198731.0}, {"date": "2018-07-09", "close": 3.0, "volume": 590317.0}, {"date": "2018-07-10", "close": 3.02, "volume": 473874.0}, {"date": "2018-07-11", "close": 3.01, "volume": 347559.0}, {"date": "2018-07-12", "close": 3.0, "volume": 584262.0}, {"date": "2018-07-13", "close": 3.25, "volume": 267370.0}, {"date": "2018-07-16", "close": 3.14, "volume": 283358.0}, {"date": "2018-07-17", "close": 3.1, "volume": 334075.0}, {"date": "2018-07-18", "close": 3.09, "volume": 240858.0}, {"date": "2018-07-19", "close": 3.13, "volume": 186541.0}, {"date": "2018-07-20", "close": 3.1, "volume": 282746.0}, {"date": "2018-07-23", "close": 3.04, "volume": 367444.0}, {"date": "2018-07-24", "close": 3.1, "volume": 235302.0}, {"date": "2018-07-25", "close": 3.13, "volume": 477273.0}, {"date": "2018-07-26", "close": 3.18, "volume": 169155.0}, {"date": "2018-07-27", "close": 3.16, "volume": 336329.0}, {"date": "2018-07-30", "close": 3.26, "volume": 411719.0}, {"date": "2018-07-31", "close": 3.24, "volume": 485028.0}, {"date": "2018-08-01", "close": 3.35, "volume": 720163.0}, {"date": "2018-08-02", "close": 3.42, "volume": 415703.0}, {"date": "2018-08-03", "close": 3.42, "volume": 290307.0}, {"date": "2018-08-06", "close": 3.54, "volume": 516507.0}, {"date": "2018-08-07", "close": 3.4, "volume": 1029286.0}, {"date": "2018-08-08", "close": 3.49, "volume": 179846.0}, {"date": "2018-08-09", "close": 3.58, "volume": 378364.0}, {"date": "2018-08-10", "close": 3.52, "volume": 328448.0}, {"date": "2018-08-13", "close": 3.54, "volume": 295556.0}, {"date": "2018-08-14", "close": 3.55, "volume": 402422.0}, {"date": "2018-08-15", "close": 3.65, "volume": 738646.0}, {"date": "2018-08-16", "close": 3.56, "volume": 379335.0}, {"date": "2018-08-17", "close": 3.65, "volume": 473743.0}, {"date": "2018-08-20", "close": 3.61, "volume": 314675.0}, {"date": "2018-08-21", "close": 3.7, "volume": 835901.0}, {"date": "2018-08-22", "close": 3.65, "volume": 720065.0}, {"date": "2018-08-23", "close": 3.64, "volume": 837531.0}, {"date": "2018-08-24", "close": 3.67, "volume": 542452.0}, {"date": "2018-08-27", "close": 3.6, "volume": 1977746.0}, {"date": "2018-08-28", "close": 3.84, "volume": 2779996.0}, {"date": "2018-08-29", "close": 4.02, "volume": 1738702.0}, {"date": "2018-08-30", "close": 4.16, "volume": 929898.0}, {"date": "2018-08-31", "close": 4.23, "volume": 620271.0}, {"date": "2018-09-03", "close": 4.22, "volume": 770546.0}, {"date": "2018-09-04", "close": 4.23, "volume": 642473.0}, {"date": "2018-09-05", "close": 4.15, "volume": 711911.0}, {"date": "2018-09-06", "close": 4.0, "volume": 1221877.0}, {"date": "2018-09-07", "close": 4.0, "volume": 1278180.0}, {"date": "2018-09-10", "close": 4.08, "volume": 805173.0}, {"date": "2018-09-11", "close": 4.11, "volume": 972764.0}, {"date": "2018-09-12", "close": 4.3, "volume": 1048064.0}, {"date": "2018-09-13", "close": 4.27, "volume": 829784.0}, {"date": "2018-09-14", "close": 4.16, "volume": 684532.0}, {"date": "2018-09-17", "close": 4.19, "volume": 846105.0}, {"date": "2018-09-18", "close": 4.11, "volume": 458070.0}, {"date": "2018-09-19", "close": 4.12, "volume": 777505.0}, {"date": "2018-09-20", "close": 4.1, "volume": 436591.0}, {"date": "2018-09-21", "close": 4.16, "volume": 1084786.0}, {"date": "2018-09-24", "close": 4.16, "volume": 393692.0}, {"date": "2018-09-25", "close": 4.24, "volume": 378163.0}, {"date": "2018-09-26", "close": 4.29, "volume": 530223.0}, {"date": "2018-09-27", "close": 4.34, "volume": 755781.0}, {"date": "2018-09-28", "close": 4.41, "volume": 1133653.0}, {"date": "2018-10-01", "close": 4.38, "volume": 225985.0}, {"date": "2018-10-02", "close": 4.44, "volume": 827780.0}, {"date": "2018-10-03", "close": 4.5, "volume": 816254.0}, {"date": "2018-10-04", "close": 4.5, "volume": 1274117.0}, {"date": "2018-10-05", "close": 4.45, "volume": 791972.0}, {"date": "2018-10-08", "close": 4.44, "volume": 886111.0}, {"date": "2018-10-09", "close": 4.34, "volume": 1233141.0}, {"date": "2018-10-10", "close": 4.1, "volume": 905169.0}, {"date": "2018-10-11", "close": 3.91, "volume": 1209977.0}, {"date": "2018-10-12", "close": 4.19, "volume": 1246637.0}, {"date": "2018-10-15", "close": 4.16, "volume": 1267418.0}, {"date": "2018-10-16", "close": 4.12, "volume": 1552114.0}, {"date": "2018-10-17", "close": 4.4, "volume": 1798635.0}, {"date": "2018-10-18", "close": 4.33, "volume": 7251551.0}, {"date": "2018-10-19", "close": 4.35, "volume": 1519007.0}, {"date": "2018-10-22", "close": 4.33, "volume": 921109.0}, {"date": "2018-10-23", "close": 4.34, "volume": 562117.0}, {"date": "2018-10-24", "close": 4.33, "volume": 708433.0}, {"date": "2018-10-25", "close": 4.1, "volume": 1803854.0}, {"date": "2018-10-26", "close": 4.09, "volume": 1104280.0}, {"date": "2018-10-29", "close": 4.04, "volume": 1674743.0}, {"date": "2018-10-30", "close": 4.09, "volume": 1096536.0}, {"date": "2018-10-31", "close": 4.18, "volume": 1226167.0}, {"date": "2018-11-01", "close": 4.35, "volume": 1067671.0}, {"date": "2018-11-02", "close": 4.36, "volume": 1471152.0}, {"date": "2018-11-05", "close": 4.36, "volume": 871655.0}, {"date": "2018-11-06", "close": 4.38, "volume": 598027.0}, {"date": "2018-11-07", "close": 4.41, "volume": 1031318.0}, {"date": "2018-11-08", "close": 4.7, "volume": 1770023.0}, {"date": "2018-11-09", "close": 4.63, "volume": 1300804.0}, {"date": "2018-11-12", "close": 4.55, "volume": 1744928.0}, {"date": "2018-11-13", "close": 4.45, "volume": 983345.0}, {"date": "2018-11-14", "close": 4.44, "volume": 1219214.0}, {"date": "2018-11-15", "close": 4.51, "volume": 1860835.0}, {"date": "2018-11-16", "close": 4.42, "volume": 851711.0}, {"date": "2018-11-19", "close": 4.28, "volume": 1739064.0}, {"date": "2018-11-20", "close": 4.05, "volume": 1014027.0}, {"date": "2018-11-21", "close": 3.82, "volume": 1692357.0}, {"date": "2018-11-22", "close": 3.79, "volume": 1285912.0}, {"date": "2018-11-23", "close": 3.84, "volume": 1070400.0}, {"date": "2018-11-26", "close": 3.68, "volume": 1383117.0}, {"date": "2018-11-27", "close": 3.78, "volume": 1678071.0}, {"date": "2018-11-28", "close": 3.67, "volume": 1116283.0}, {"date": "2018-11-29", "close": 3.84, "volume": 1696246.0}, {"date": "2018-11-30", "close": 3.71, "volume": 6717281.0}, {"date": "2018-12-03", "close": 3.9, "volume": 824712.0}, {"date": "2018-12-04", "close": 3.84, "volume": 839441.0}, {"date": "2018-12-05", "close": 3.62, "volume": 1718829.0}, {"date": "2018-12-06", "close": 3.66, "volume": 1652980.0}, {"date": "2018-12-07", "close": 3.69, "volume": 680362.0}, {"date": "2018-12-10", "close": 3.51, "volume": 957937.0}, {"date": "2018-12-11", "close": 3.65, "volume": 1665669.0}, {"date": "2018-12-12", "close": 3.71, "volume": 1900363.0}, {"date": "2018-12-13", "close": 3.77, "volume": 599153.0}, {"date": "2018-12-14", "close": 3.78, "volume": 1471728.0}, {"date": "2018-12-17", "close": 3.82, "volume": 847633.0}, {"date": "2018-12-18", "close": 3.75, "volume": 1872254.0}, {"date": "2018-12-19", "close": 3.74, "volume": 1864622.0}, {"date": "2018-12-20", "close": 3.77, "volume": 1490690.0}, {"date": "2018-12-21", "close": 3.76, "volume": 1574222.0}, {"date": "2018-12-24", "close": 3.75, "volume": 348093.0}, {"date": "2018-12-27", "close": 3.88, "volume": 673450.0}, {"date": "2018-12-28", "close": 3.78, "volume": 437030.0}, {"date": "2018-12-31", "close": 3.7, "volume": 361020.0}, {"date": "2019-01-02", "close": 3.8, "volume": 487459.0}, {"date": "2019-01-03", "close": 3.84, "volume": 489811.0}, {"date": "2019-01-04", "close": 3.77, "volume": 447275.0}, {"date": "2019-01-07", "close": 3.9, "volume": 479376.0}, {"date": "2019-01-08", "close": 4.09, "volume": 925296.0}, {"date": "2019-01-09", "close": 4.3, "volume": 939119.0}, {"date": "2019-01-10", "close": 4.3, "volume": 2383453.0}, {"date": "2019-01-11", "close": 4.26, "volume": 774173.0}, {"date": "2019-01-14", "close": 4.21, "volume": 857897.0}, {"date": "2019-01-15", "close": 4.22, "volume": 379008.0}, {"date": "2019-01-16", "close": 4.16, "volume": 754768.0}, {"date": "2019-01-17", "close": 4.21, "volume": 673079.0}, {"date": "2019-01-18", "close": 4.22, "volume": 456325.0}, {"date": "2019-01-21", "close": 4.17, "volume": 612730.0}, {"date": "2019-01-22", "close": 4.12, "volume": 755445.0}, {"date": "2019-01-23", "close": 4.11, "volume": 448914.0}, {"date": "2019-01-24", "close": 4.18, "volume": 434161.0}, {"date": "2019-01-25", "close": 4.19, "volume": 396391.0}, {"date": "2019-01-29", "close": 4.21, "volume": 587137.0}, {"date": "2019-01-30", "close": 4.14, "volume": 615592.0}, {"date": "2019-01-31", "close": 4.2, "volume": 1818644.0}, {"date": "2019-02-01", "close": 4.26, "volume": 813104.0}, {"date": "2019-02-04", "close": 4.32, "volume": 724415.0}, {"date": "2019-02-05", "close": 4.26, "volume": 1111875.0}, {"date": "2019-02-06", "close": 4.48, "volume": 1842594.0}, {"date": "2019-02-07", "close": 4.65, "volume": 1370566.0}, {"date": "2019-02-08", "close": 4.56, "volume": 933168.0}, {"date": "2019-02-11", "close": 4.6, "volume": 1189696.0}, {"date": "2019-02-12", "close": 4.57, "volume": 1436650.0}, {"date": "2019-02-13", "close": 4.62, "volume": 1545380.0}, {"date": "2019-02-14", "close": 4.65, "volume": 850204.0}, {"date": "2019-02-15", "close": 4.7, "volume": 475356.0}, {"date": "2019-02-18", "close": 4.47, "volume": 3031662.0}, {"date": "2019-02-19", "close": 4.55, "volume": 1266247.0}, {"date": "2019-02-20", "close": 4.6, "volume": 864062.0}, {"date": "2019-02-21", "close": 4.8, "volume": 2768818.0}, {"date": "2019-02-22", "close": 4.89, "volume": 1292991.0}, {"date": "2019-02-25", "close": 5.06, "volume": 1715384.0}, {"date": "2019-02-26", "close": 4.96, "volume": 1102973.0}, {"date": "2019-02-27", "close": 5.1, "volume": 2690433.0}, {"date": "2019-02-28", "close": 5.12, "volume": 1802224.0}, {"date": "2019-03-01", "close": 5.09, "volume": 2194295.0}, {"date": "2019-03-04", "close": 5.31, "volume": 2195173.0}, {"date": "2019-03-05", "close": 5.44, "volume": 1381251.0}, {"date": "2019-03-06", "close": 5.35, "volume": 1821007.0}, {"date": "2019-03-07", "close": 5.41, "volume": 1255012.0}, {"date": "2019-03-08", "close": 5.36, "volume": 1143585.0}, {"date": "2019-03-11", "close": 5.43, "volume": 788500.0}, {"date": "2019-03-12", "close": 5.42, "volume": 1028499.0}, {"date": "2019-03-13", "close": 5.45, "volume": 914316.0}, {"date": "2019-03-14", "close": 5.46, "volume": 1299438.0}, {"date": "2019-03-15", "close": 5.52, "volume": 1016136.0}, {"date": "2019-03-18", "close": 5.71, "volume": 2644858.0}, {"date": "2019-03-19", "close": 5.56, "volume": 838040.0}, {"date": "2019-03-20", "close": 5.63, "volume": 741412.0}, {"date": "2019-03-21", "close": 5.65, "volume": 957187.0}, {"date": "2019-03-22", "close": 5.58, "volume": 613679.0}, {"date": "2019-03-25", "close": 5.35, "volume": 1441114.0}, {"date": "2019-03-26", "close": 5.3, "volume": 2010409.0}, {"date": "2019-03-27", "close": 5.38, "volume": 774540.0}, {"date": "2019-03-28", "close": 5.45, "volume": 516825.0}, {"date": "2019-03-29", "close": 5.47, "volume": 915660.0}, {"date": "2019-04-01", "close": 5.34, "volume": 969715.0}, {"date": "2019-04-02", "close": 5.36, "volume": 583725.0}, {"date": "2019-04-03", "close": 5.41, "volume": 732367.0}, {"date": "2019-04-04", "close": 5.41, "volume": 669659.0}, {"date": "2019-04-05", "close": 5.15, "volume": 1124767.0}, {"date": "2019-04-08", "close": 5.25, "volume": 781981.0}, {"date": "2019-04-09", "close": 5.3, "volume": 536253.0}, {"date": "2019-04-10", "close": 5.31, "volume": 649154.0}, {"date": "2019-04-11", "close": 5.25, "volume": 656599.0}, {"date": "2019-04-12", "close": 5.39, "volume": 1587951.0}, {"date": "2019-04-15", "close": 5.77, "volume": 1700555.0}, {"date": "2019-04-16", "close": 5.65, "volume": 981844.0}, {"date": "2019-04-17", "close": 5.65, "volume": 816079.0}, {"date": "2019-04-18", "close": 5.58, "volume": 922614.0}, {"date": "2019-04-23", "close": 5.55, "volume": 912906.0}, {"date": "2019-04-24", "close": 5.68, "volume": 1642600.0}, {"date": "2019-04-26", "close": 5.73, "volume": 1400166.0}, {"date": "2019-04-29", "close": 5.59, "volume": 2409367.0}, {"date": "2019-04-30", "close": 5.77, "volume": 3652723.0}, {"date": "2019-05-01", "close": 6.24, "volume": 1603206.0}, {"date": "2019-05-03", "close": 5.94, "volume": 3435913.0}, {"date": "2019-05-06", "close": 5.97, "volume": 1823683.0}, {"date": "2019-05-07", "close": 5.89, "volume": 860152.0}, {"date": "2019-05-08", "close": 5.93, "volume": 1813087.0}, {"date": "2019-05-09", "close": 5.88, "volume": 1514195.0}, {"date": "2019-05-10", "close": 5.8, "volume": 3084275.0}, {"date": "2019-05-13", "close": 5.74, "volume": 1150303.0}, {"date": "2019-05-14", "close": 5.76, "volume": 1691734.0}, {"date": "2019-05-15", "close": 5.74, "volume": 750415.0}, {"date": "2019-05-16", "close": 5.82, "volume": 1756950.0}, {"date": "2019-05-17", "close": 6.1, "volume": 2600407.0}, {"date": "2019-05-20", "close": 5.83, "volume": 932950.0}, {"date": "2019-05-21", "close": 5.77, "volume": 1260216.0}, {"date": "2019-05-22", "close": 5.83, "volume": 697229.0}, {"date": "2019-05-23", "close": 6.01, "volume": 1310920.0}, {"date": "2019-05-24", "close": 5.92, "volume": 893171.0}, {"date": "2019-05-27", "close": 5.93, "volume": 832688.0}, {"date": "2019-05-28", "close": 6.05, "volume": 1185821.0}, {"date": "2019-05-29", "close": 6.03, "volume": 1237800.0}, {"date": "2019-05-30", "close": 5.79, "volume": 1230767.0}, {"date": "2019-05-31", "close": 5.65, "volume": 1197252.0}, {"date": "2019-06-03", "close": 5.24, "volume": 1905003.0}, {"date": "2019-06-04", "close": 4.65, "volume": 4807415.0}, {"date": "2019-06-05", "close": 4.87, "volume": 3001469.0}, {"date": "2019-06-06", "close": 4.91, "volume": 2188893.0}, {"date": "2019-06-07", "close": 4.88, "volume": 1954627.0}, {"date": "2019-06-11", "close": 5.15, "volume": 2857719.0}, {"date": "2019-06-12", "close": 5.2, "volume": 2863743.0}, {"date": "2019-06-13", "close": 5.14, "volume": 1611230.0}, {"date": "2019-06-14", "close": 5.14, "volume": 1703483.0}, {"date": "2019-06-17", "close": 5.17, "volume": 1173556.0}, {"date": "2019-06-18", "close": 5.27, "volume": 2024615.0}, {"date": "2019-06-19", "close": 5.44, "volume": 1557083.0}, {"date": "2019-06-20", "close": 5.5, "volume": 1315285.0}, {"date": "2019-06-21", "close": 5.4, "volume": 1756343.0}, {"date": "2019-06-24", "close": 5.3, "volume": 1339433.0}, {"date": "2019-06-25", "close": 5.19, "volume": 1128325.0}, {"date": "2019-06-26", "close": 5.0, "volume": 1608537.0}, {"date": "2019-06-27", "close": 5.09, "volume": 1546523.0}, {"date": "2019-06-28", "close": 4.86, "volume": 2233178.0}, {"date": "2019-07-01", "close": 4.78, "volume": 1648129.0}, {"date": "2019-07-02", "close": 4.66, "volume": 2523581.0}, {"date": "2019-07-03", "close": 4.66, "volume": 1671003.0}, {"date": "2019-07-04", "close": 4.44, "volume": 3414794.0}, {"date": "2019-07-05", "close": 4.45, "volume": 2919161.0}, {"date": "2019-07-08", "close": 4.4, "volume": 1273237.0}, {"date": "2019-07-09", "close": 4.41, "volume": 1462103.0}, {"date": "2019-07-10", "close": 4.57, "volume": 1316460.0}, {"date": "2019-07-11", "close": 4.64, "volume": 1167470.0}, {"date": "2019-07-12", "close": 4.59, "volume": 1351801.0}, {"date": "2019-07-15", "close": 4.58, "volume": 1391819.0}, {"date": "2019-07-16", "close": 4.55, "volume": 1473004.0}, {"date": "2019-07-17", "close": 4.64, "volume": 1741095.0}, {"date": "2019-07-18", "close": 4.65, "volume": 1182921.0}, {"date": "2019-07-19", "close": 4.72, "volume": 1201859.0}, {"date": "2019-07-22", "close": 4.71, "volume": 1279015.0}, {"date": "2019-07-23", "close": 4.79, "volume": 1337638.0}, {"date": "2019-07-24", "close": 4.8, "volume": 1120801.0}, {"date": "2019-07-25", "close": 4.99, "volume": 1667184.0}, {"date": "2019-07-26", "close": 4.85, "volume": 1440330.0}, {"date": "2019-07-29", "close": 4.96, "volume": 854832.0}, {"date": "2019-07-30", "close": 4.95, "volume": 1713434.0}, {"date": "2019-07-31", "close": 4.92, "volume": 1039679.0}, {"date": "2019-08-01", "close": 4.83, "volume": 1368067.0}, {"date": "2019-08-02", "close": 4.81, "volume": 1148288.0}, {"date": "2019-08-05", "close": 4.57, "volume": 1649393.0}, {"date": "2019-08-06", "close": 4.45, "volume": 2307398.0}, {"date": "2019-08-07", "close": 4.45, "volume": 2171897.0}, {"date": "2019-08-08", "close": 4.46, "volume": 1547341.0}, {"date": "2019-08-09", "close": 4.49, "volume": 3686202.0}, {"date": "2019-08-12", "close": 4.32, "volume": 2104873.0}, {"date": "2019-08-13", "close": 4.41, "volume": 2109091.0}, {"date": "2019-08-14", "close": 4.56, "volume": 1058516.0}, {"date": "2019-08-15", "close": 4.33, "volume": 2478149.0}, {"date": "2019-08-16", "close": 4.28, "volume": 1091657.0}, {"date": "2019-08-19", "close": 4.45, "volume": 762535.0}, {"date": "2019-08-20", "close": 4.61, "volume": 1621986.0}, {"date": "2019-08-21", "close": 4.63, "volume": 1686590.0}, {"date": "2019-08-22", "close": 4.69, "volume": 1484320.0}, {"date": "2019-08-23", "close": 4.6, "volume": 5248347.0}, {"date": "2019-08-26", "close": 4.5, "volume": 2809403.0}, {"date": "2019-08-27", "close": 4.8, "volume": 2050682.0}, {"date": "2019-08-28", "close": 4.99, "volume": 1297065.0}, {"date": "2019-08-29", "close": 4.79, "volume": 1099423.0}, {"date": "2019-08-30", "close": 4.89, "volume": 1810126.0}, {"date": "2019-09-02", "close": 4.78, "volume": 691914.0}, {"date": "2019-09-03", "close": 4.76, "volume": 1170327.0}, {"date": "2019-09-04", "close": 4.54, "volume": 2457038.0}, {"date": "2019-09-05", "close": 4.73, "volume": 1839076.0}, {"date": "2019-09-06", "close": 4.85, "volume": 849709.0}, {"date": "2019-09-09", "close": 4.88, "volume": 1311358.0}, {"date": "2019-09-10", "close": 4.67, "volume": 1345225.0}, {"date": "2019-09-11", "close": 4.48, "volume": 1695026.0}, {"date": "2019-09-12", "close": 4.3, "volume": 1754726.0}, {"date": "2019-09-13", "close": 4.19, "volume": 1907803.0}, {"date": "2019-09-16", "close": 4.31, "volume": 1891168.0}, {"date": "2019-09-17", "close": 4.24, "volume": 871903.0}, {"date": "2019-09-18", "close": 4.38, "volume": 1252724.0}, {"date": "2019-09-19", "close": 4.34, "volume": 2057139.0}, {"date": "2019-09-20", "close": 4.27, "volume": 2084732.0}, {"date": "2019-09-23", "close": 4.2, "volume": 1382344.0}, {"date": "2019-09-24", "close": 4.14, "volume": 1551407.0}, {"date": "2019-09-25", "close": 4.31, "volume": 1858863.0}, {"date": "2019-09-26", "close": 4.13, "volume": 1383575.0}, {"date": "2019-09-27", "close": 4.08, "volume": 1540044.0}, {"date": "2019-09-30", "close": 4.14, "volume": 1269735.0}, {"date": "2019-10-01", "close": 4.16, "volume": 829323.0}, {"date": "2019-10-02", "close": 4.06, "volume": 899915.0}, {"date": "2019-10-03", "close": 3.91, "volume": 1749331.0}, {"date": "2019-10-04", "close": 3.87, "volume": 1384127.0}, {"date": "2019-10-07", "close": 3.9, "volume": 887850.0}, {"date": "2019-10-08", "close": 3.85, "volume": 1608982.0}, {"date": "2019-10-09", "close": 3.92, "volume": 1119288.0}, {"date": "2019-10-10", "close": 3.81, "volume": 1330330.0}, {"date": "2019-10-11", "close": 3.83, "volume": 1336016.0}, {"date": "2019-10-14", "close": 3.8, "volume": 1207198.0}, {"date": "2019-10-15", "close": 3.8, "volume": 1309861.0}, {"date": "2019-10-16", "close": 3.78, "volume": 1415201.0}, {"date": "2019-10-17", "close": 3.76, "volume": 1397729.0}, {"date": "2019-10-18", "close": 4.03, "volume": 3476269.0}, {"date": "2019-10-21", "close": 3.91, "volume": 2267801.0}, {"date": "2019-10-22", "close": 3.92, "volume": 1426991.0}, {"date": "2019-10-23", "close": 3.97, "volume": 1807222.0}, {"date": "2019-10-24", "close": 3.78, "volume": 2508145.0}, {"date": "2019-10-25", "close": 3.8, "volume": 1102205.0}, {"date": "2019-10-28", "close": 3.82, "volume": 1127397.0}, {"date": "2019-10-29", "close": 4.0, "volume": 2240933.0}, {"date": "2019-10-30", "close": 3.93, "volume": 1880450.0}, {"date": "2019-10-31", "close": 4.11, "volume": 2418045.0}, {"date": "2019-11-01", "close": 4.11, "volume": 1718741.0}, {"date": "2019-11-04", "close": 4.13, "volume": 1259312.0}, {"date": "2019-11-05", "close": 4.15, "volume": 1359901.0}, {"date": "2019-11-06", "close": 4.03, "volume": 1578394.0}, {"date": "2019-11-07", "close": 4.13, "volume": 1066600.0}, {"date": "2019-11-08", "close": 4.36, "volume": 4412677.0}, {"date": "2019-11-11", "close": 4.27, "volume": 2494920.0}, {"date": "2019-11-12", "close": 4.34, "volume": 1173181.0}, {"date": "2019-11-13", "close": 4.27, "volume": 1728700.0}, {"date": "2019-11-14", "close": 4.22, "volume": 4676771.0}, {"date": "2019-11-15", "close": 4.22, "volume": 812176.0}, {"date": "2019-11-18", "close": 4.15, "volume": 727213.0}, {"date": "2019-11-19", "close": 4.03, "volume": 1518189.0}, {"date": "2019-11-20", "close": 4.0, "volume": 2267243.0}, {"date": "2019-11-21", "close": 3.94, "volume": 1230592.0}, {"date": "2019-11-22", "close": 3.96, "volume": 922994.0}, {"date": "2019-11-25", "close": 3.89, "volume": 980719.0}, {"date": "2019-11-26", "close": 4.35, "volume": 2685038.0}, {"date": "2019-11-27", "close": 4.98, "volume": 7176012.0}, {"date": "2019-11-28", "close": 4.9, "volume": 2599450.0}, {"date": "2019-11-29", "close": 4.96, "volume": 1697971.0}, {"date": "2019-12-02", "close": 4.98, "volume": 1441340.0}, {"date": "2019-12-03", "close": 5.0, "volume": 1519978.0}, {"date": "2019-12-04", "close": 4.92, "volume": 2150624.0}, {"date": "2019-12-05", "close": 5.03, "volume": 1265658.0}, {"date": "2019-12-06", "close": 5.03, "volume": 716525.0}, {"date": "2019-12-09", "close": 4.98, "volume": 1343810.0}, {"date": "2019-12-10", "close": 5.0, "volume": 1018861.0}, {"date": "2019-12-11", "close": 5.03, "volume": 975586.0}, {"date": "2019-12-12", "close": 4.96, "volume": 1358735.0}, {"date": "2019-12-13", "close": 5.36, "volume": 3114316.0}, {"date": "2019-12-16", "close": 5.28, "volume": 1598057.0}, {"date": "2019-12-17", "close": 5.23, "volume": 1186885.0}, {"date": "2019-12-18", "close": 5.22, "volume": 1193825.0}, {"date": "2019-12-19", "close": 5.27, "volume": 1145381.0}, {"date": "2019-12-20", "close": 5.34, "volume": 1821434.0}, {"date": "2019-12-23", "close": 5.31, "volume": 636533.0}, {"date": "2019-12-24", "close": 5.21, "volume": 424370.0}, {"date": "2019-12-27", "close": 5.34, "volume": 512112.0}, {"date": "2019-12-30", "close": 5.34, "volume": 420935.0}, {"date": "2019-12-31", "close": 5.2, "volume": 602579.0}, {"date": "2020-01-02", "close": 5.28, "volume": 556262.0}, {"date": "2020-01-03", "close": 5.33, "volume": 752250.0}, {"date": "2020-01-06", "close": 5.25, "volume": 576624.0}, {"date": "2020-01-07", "close": 5.46, "volume": 891340.0}, {"date": "2020-01-08", "close": 5.47, "volume": 1572610.0}, {"date": "2020-01-09", "close": 5.64, "volume": 1286779.0}, {"date": "2020-01-10", "close": 5.64, "volume": 928065.0}, {"date": "2020-01-13", "close": 5.63, "volume": 764004.0}, {"date": "2020-01-14", "close": 5.53, "volume": 1065413.0}, {"date": "2020-01-15", "close": 5.57, "volume": 1375852.0}, {"date": "2020-01-16", "close": 5.67, "volume": 1235903.0}, {"date": "2020-01-17", "close": 5.7, "volume": 1035994.0}, {"date": "2020-01-20", "close": 5.64, "volume": 588935.0}, {"date": "2020-01-21", "close": 5.73, "volume": 927588.0}, {"date": "2020-01-22", "close": 5.81, "volume": 1310298.0}, {"date": "2020-01-23", "close": 5.74, "volume": 1001061.0}, {"date": "2020-01-24", "close": 5.85, "volume": 1430844.0}, {"date": "2020-01-28", "close": 5.58, "volume": 1335380.0}, {"date": "2020-01-29", "close": 5.6, "volume": 1093873.0}, {"date": "2020-01-30", "close": 5.45, "volume": 1670612.0}, {"date": "2020-01-31", "close": 5.53, "volume": 1360967.0}, {"date": "2020-02-03", "close": 5.43, "volume": 942834.0}, {"date": "2020-02-04", "close": 5.49, "volume": 818838.0}, {"date": "2020-02-05", "close": 5.65, "volume": 1038861.0}, {"date": "2020-02-06", "close": 5.59, "volume": 743967.0}, {"date": "2020-02-07", "close": 5.55, "volume": 569772.0}, {"date": "2020-02-10", "close": 5.48, "volume": 583680.0}, {"date": "2020-02-11", "close": 5.55, "volume": 918111.0}, {"date": "2020-02-12", "close": 5.4, "volume": 754479.0}, {"date": "2020-02-13", "close": 5.42, "volume": 2287968.0}, {"date": "2020-02-14", "close": 5.39, "volume": 659129.0}, {"date": "2020-02-17", "close": 5.49, "volume": 941141.0}, {"date": "2020-02-18", "close": 5.42, "volume": 743506.0}, {"date": "2020-02-19", "close": 5.4, "volume": 1097564.0}, {"date": "2020-02-20", "close": 5.78, "volume": 3273965.0}, {"date": "2020-02-21", "close": 5.67, "volume": 2445288.0}, {"date": "2020-02-24", "close": 5.59, "volume": 3913633.0}, {"date": "2020-02-25", "close": 5.26, "volume": 3812899.0}, {"date": "2020-02-26", "close": 4.85, "volume": 3311568.0}, {"date": "2020-02-27", "close": 4.56, "volume": 3804478.0}, {"date": "2020-02-28", "close": 4.5, "volume": 4191050.0}, {"date": "2020-03-02", "close": 4.47, "volume": 5939110.0}, {"date": "2020-03-03", "close": 4.51, "volume": 2553553.0}, {"date": "2020-03-04", "close": 4.28, "volume": 3466371.0}, {"date": "2020-03-05", "close": 4.28, "volume": 3888931.0}, {"date": "2020-03-06", "close": 4.22, "volume": 5410894.0}, {"date": "2020-03-09", "close": 3.87, "volume": 2884833.0}, {"date": "2020-03-10", "close": 3.91, "volume": 4875345.0}, {"date": "2020-03-11", "close": 3.82, "volume": 3410896.0}, {"date": "2020-03-12", "close": 3.44, "volume": 2745499.0}, {"date": "2020-03-13", "close": 3.54, "volume": 6704048.0}, {"date": "2020-03-16", "close": 3.48, "volume": 4234667.0}, {"date": "2020-03-17", "close": 3.52, "volume": 4070245.0}, {"date": "2020-03-18", "close": 3.25, "volume": 2790865.0}, {"date": "2020-03-19", "close": 3.38, "volume": 4423906.0}, {"date": "2020-03-20", "close": 3.16, "volume": 6841524.0}, {"date": "2020-03-23", "close": 3.05, "volume": 2985039.0}, {"date": "2020-03-24", "close": 3.31, "volume": 2720624.0}, {"date": "2020-03-25", "close": 3.54, "volume": 2037731.0}, {"date": "2020-03-26", "close": 3.76, "volume": 1352387.0}, {"date": "2020-03-27", "close": 3.68, "volume": 1832107.0}, {"date": "2020-03-30", "close": 3.61, "volume": 1625966.0}, {"date": "2020-03-31", "close": 3.86, "volume": 2303622.0}, {"date": "2020-04-01", "close": 3.84, "volume": 1572847.0}, {"date": "2020-04-02", "close": 3.61, "volume": 1375455.0}, {"date": "2020-04-03", "close": 3.57, "volume": 1836565.0}, {"date": "2020-04-06", "close": 3.68, "volume": 1481600.0}, {"date": "2020-04-07", "close": 3.84, "volume": 1664641.0}, {"date": "2020-04-08", "close": 3.89, "volume": 1465994.0}, {"date": "2020-04-09", "close": 4.17, "volume": 1112825.0}, {"date": "2020-04-14", "close": 4.11, "volume": 2001864.0}, {"date": "2020-04-15", "close": 4.32, "volume": 1664863.0}, {"date": "2020-04-16", "close": 4.2, "volume": 1332148.0}, {"date": "2020-04-17", "close": 4.39, "volume": 2065760.0}, {"date": "2020-04-20", "close": 4.45, "volume": 1171645.0}, {"date": "2020-04-21", "close": 4.12, "volume": 1542958.0}, {"date": "2020-04-22", "close": 4.1, "volume": 1195630.0}, {"date": "2020-04-23", "close": 4.23, "volume": 1492762.0}, {"date": "2020-04-24", "close": 4.2, "volume": 1236378.0}, {"date": "2020-04-27", "close": 4.38, "volume": 1533336.0}, {"date": "2020-04-28", "close": 4.67, "volume": 1574405.0}, {"date": "2020-04-29", "close": 4.84, "volume": 1835546.0}, {"date": "2020-04-30", "close": 4.86, "volume": 1552982.0}, {"date": "2020-05-01", "close": 4.55, "volume": 3060603.0}, {"date": "2020-05-04", "close": 4.57, "volume": 1631422.0}, {"date": "2020-05-05", "close": 4.88, "volume": 1918636.0}, {"date": "2020-05-06", "close": 4.8, "volume": 1121340.0}, {"date": "2020-05-07", "close": 4.73, "volume": 981711.0}, {"date": "2020-05-08", "close": 4.8, "volume": 1625196.0}, {"date": "2020-05-11", "close": 4.94, "volume": 1391681.0}, {"date": "2020-05-12", "close": 4.87, "volume": 1157772.0}, {"date": "2020-05-13", "close": 4.79, "volume": 1104415.0}, {"date": "2020-05-14", "close": 4.69, "volume": 1456205.0}, {"date": "2020-05-15", "close": 4.63, "volume": 1333868.0}, {"date": "2020-05-18", "close": 4.62, "volume": 765207.0}, {"date": "2020-05-19", "close": 4.62, "volume": 1351807.0}, {"date": "2020-05-20", "close": 4.55, "volume": 1591194.0}, {"date": "2020-05-21", "close": 4.69, "volume": 2192318.0}, {"date": "2020-05-22", "close": 4.83, "volume": 1349548.0}, {"date": "2020-05-25", "close": 4.87, "volume": 1376250.0}, {"date": "2020-05-26", "close": 4.96, "volume": 1064725.0}, {"date": "2020-05-27", "close": 4.92, "volume": 909255.0}, {"date": "2020-05-28", "close": 4.8, "volume": 1885978.0}, {"date": "2020-05-29", "close": 4.85, "volume": 733824.0}, {"date": "2020-06-01", "close": 4.89, "volume": 502618.0}, {"date": "2020-06-02", "close": 4.85, "volume": 746939.0}, {"date": "2020-06-03", "close": 4.83, "volume": 1119103.0}, {"date": "2020-06-04", "close": 4.77, "volume": 1318225.0}, {"date": "2020-06-05", "close": 4.58, "volume": 1850660.0}, {"date": "2020-06-09", "close": 4.76, "volume": 18791752.0}, {"date": "2020-06-10", "close": 4.75, "volume": 1943355.0}, {"date": "2020-06-11", "close": 4.59, "volume": 1580041.0}, {"date": "2020-06-12", "close": 4.36, "volume": 2192812.0}, {"date": "2020-06-15", "close": 4.21, "volume": 1128114.0}, {"date": "2020-06-16", "close": 4.43, "volume": 1316971.0}, {"date": "2020-06-17", "close": 4.45, "volume": 802811.0}, {"date": "2020-06-18", "close": 4.38, "volume": 1221799.0}, {"date": "2020-06-19", "close": 4.38, "volume": 979018.0}, {"date": "2020-06-22", "close": 4.3, "volume": 2327897.0}, {"date": "2020-06-23", "close": 4.32, "volume": 880178.0}, {"date": "2020-06-24", "close": 4.3, "volume": 1187845.0}, {"date": "2020-06-25", "close": 4.17, "volume": 884194.0}, {"date": "2020-06-26", "close": 4.33, "volume": 2862158.0}, {"date": "2020-06-29", "close": 4.31, "volume": 2569640.0}, {"date": "2020-06-30", "close": 4.5, "volume": 2332703.0}, {"date": "2020-07-01", "close": 4.34, "volume": 2147625.0}, {"date": "2020-07-02", "close": 4.55, "volume": 1439258.0}, {"date": "2020-07-03", "close": 4.58, "volume": 1178211.0}, {"date": "2020-07-06", "close": 4.64, "volume": 1138291.0}, {"date": "2020-07-07", "close": 4.66, "volume": 1493050.0}, {"date": "2020-07-08", "close": 4.57, "volume": 846880.0}, {"date": "2020-07-09", "close": 4.62, "volume": 2090305.0}, {"date": "2020-07-10", "close": 4.56, "volume": 875923.0}, {"date": "2020-07-13", "close": 4.47, "volume": 1923672.0}, {"date": "2020-07-14", "close": 4.38, "volume": 1314840.0}, {"date": "2020-07-15", "close": 4.44, "volume": 1099556.0}, {"date": "2020-07-16", "close": 4.41, "volume": 568256.0}, {"date": "2020-07-17", "close": 4.38, "volume": 532436.0}, {"date": "2020-07-20", "close": 4.45, "volume": 565757.0}, {"date": "2020-07-21", "close": 4.62, "volume": 1194423.0}, {"date": "2020-07-22", "close": 4.44, "volume": 1015356.0}, {"date": "2020-07-23", "close": 4.49, "volume": 1075884.0}, {"date": "2020-07-24", "close": 4.34, "volume": 881383.0}, {"date": "2020-07-27", "close": 4.47, "volume": 856153.0}, {"date": "2020-07-28", "close": 4.36, "volume": 469678.0}, {"date": "2020-07-29", "close": 4.25, "volume": 1166363.0}, {"date": "2020-07-30", "close": 4.34, "volume": 507194.0}, {"date": "2020-07-31", "close": 4.18, "volume": 1173662.0}, {"date": "2020-08-03", "close": 4.18, "volume": 1116250.0}, {"date": "2020-08-04", "close": 4.27, "volume": 2333636.0}, {"date": "2020-08-05", "close": 4.27, "volume": 1929955.0}, {"date": "2020-08-06", "close": 4.25, "volume": 658134.0}, {"date": "2020-08-07", "close": 4.17, "volume": 642009.0}, {"date": "2020-08-10", "close": 4.26, "volume": 983736.0}, {"date": "2020-08-11", "close": 4.17, "volume": 2268257.0}, {"date": "2020-08-12", "close": 4.15, "volume": 1404265.0}, {"date": "2020-08-13", "close": 4.16, "volume": 920733.0}, {"date": "2020-08-14", "close": 4.12, "volume": 1043766.0}, {"date": "2020-08-17", "close": 4.11, "volume": 1148588.0}, {"date": "2020-08-18", "close": 4.19, "volume": 2921425.0}, {"date": "2020-08-19", "close": 4.28, "volume": 2416771.0}, {"date": "2020-08-20", "close": 4.14, "volume": 1282933.0}, {"date": "2020-08-21", "close": 4.23, "volume": 1207125.0}, {"date": "2020-08-24", "close": 4.4, "volume": 1139150.0}, {"date": "2020-08-25", "close": 4.32, "volume": 1726025.0}, {"date": "2020-08-26", "close": 3.74, "volume": 15283259.0}, {"date": "2020-08-27", "close": 3.51, "volume": 12358178.0}, {"date": "2020-08-28", "close": 3.57, "volume": 4150562.0}, {"date": "2020-08-31", "close": 3.67, "volume": 3153609.0}, {"date": "2020-09-01", "close": 3.62, "volume": 2590377.0}, {"date": "2020-09-02", "close": 3.73, "volume": 3701440.0}, {"date": "2020-09-03", "close": 3.7, "volume": 1369632.0}, {"date": "2020-09-04", "close": 3.53, "volume": 8760845.0}, {"date": "2020-09-07", "close": 3.48, "volume": 1166744.0}, {"date": "2020-09-08", "close": 3.47, "volume": 1408456.0}, {"date": "2020-09-09", "close": 3.37, "volume": 3754961.0}, {"date": "2020-09-10", "close": 3.36, "volume": 2913727.0}, {"date": "2020-09-11", "close": 3.34, "volume": 2629684.0}, {"date": "2020-09-14", "close": 3.28, "volume": 2000828.0}, {"date": "2020-09-15", "close": 3.39, "volume": 1693531.0}, {"date": "2020-09-16", "close": 3.44, "volume": 2741792.0}, {"date": "2020-09-17", "close": 3.4, "volume": 1445829.0}, {"date": "2020-09-18", "close": 3.43, "volume": 2245939.0}, {"date": "2020-09-21", "close": 3.42, "volume": 1131215.0}, {"date": "2020-09-22", "close": 3.41, "volume": 1500554.0}, {"date": "2020-09-23", "close": 3.51, "volume": 3105187.0}, {"date": "2020-09-24", "close": 3.47, "volume": 1540313.0}, {"date": "2020-09-25", "close": 3.45, "volume": 1499004.0}, {"date": "2020-09-28", "close": 3.51, "volume": 2575412.0}, {"date": "2020-09-29", "close": 3.6, "volume": 1494463.0}, {"date": "2020-09-30", "close": 3.4, "volume": 2302100.0}, {"date": "2020-10-01", "close": 3.47, "volume": 2085800.0}, {"date": "2020-10-02", "close": 3.41, "volume": 2152851.0}, {"date": "2020-10-05", "close": 3.46, "volume": 563536.0}, {"date": "2020-10-06", "close": 3.5, "volume": 1215674.0}, {"date": "2020-10-07", "close": 3.5, "volume": 2207668.0}, {"date": "2020-10-08", "close": 3.45, "volume": 1768855.0}, {"date": "2020-10-09", "close": 3.38, "volume": 2672058.0}, {"date": "2020-10-12", "close": 3.68, "volume": 4136175.0}, {"date": "2020-10-13", "close": 3.56, "volume": 2850675.0}, {"date": "2020-10-14", "close": 3.51, "volume": 2670873.0}, {"date": "2020-10-15", "close": 3.38, "volume": 2794145.0}, {"date": "2020-10-16", "close": 3.3, "volume": 2964292.0}, {"date": "2020-10-19", "close": 3.34, "volume": 1753393.0}, {"date": "2020-10-20", "close": 3.33, "volume": 1376773.0}, {"date": "2020-10-21", "close": 3.28, "volume": 2565144.0}, {"date": "2020-10-22", "close": 3.3, "volume": 1651219.0}, {"date": "2020-10-23", "close": 3.27, "volume": 2049141.0}, {"date": "2020-10-26", "close": 3.3, "volume": 1989402.0}, {"date": "2020-10-27", "close": 3.13, "volume": 4184051.0}, {"date": "2020-10-28", "close": 3.07, "volume": 2634049.0}, {"date": "2020-10-29", "close": 2.99, "volume": 3060491.0}, {"date": "2020-10-30", "close": 2.93, "volume": 2219952.0}, {"date": "2020-11-02", "close": 2.88, "volume": 1723971.0}, {"date": "2020-11-03", "close": 2.97, "volume": 3134524.0}, {"date": "2020-11-04", "close": 3.05, "volume": 2816548.0}, {"date": "2020-11-05", "close": 3.0, "volume": 3354113.0}, {"date": "2020-11-06", "close": 2.93, "volume": 3085418.0}, {"date": "2020-11-09", "close": 2.99, "volume": 2085803.0}, {"date": "2020-11-10", "close": 3.03, "volume": 4142028.0}, {"date": "2020-11-11", "close": 3.13, "volume": 2786029.0}, {"date": "2020-11-12", "close": 3.21, "volume": 2682824.0}, {"date": "2020-11-13", "close": 3.19, "volume": 2039880.0}, {"date": "2020-11-16", "close": 3.23, "volume": 174884.0}, {"date": "2020-11-17", "close": 3.27, "volume": 3942575.0}, {"date": "2020-11-18", "close": 3.33, "volume": 2050860.0}, {"date": "2020-11-19", "close": 3.3, "volume": 2839597.0}, {"date": "2020-11-20", "close": 3.29, "volume": 3173832.0}, {"date": "2020-11-23", "close": 3.3, "volume": 2258802.0}, {"date": "2020-11-24", "close": 3.43, "volume": 3170764.0}, {"date": "2020-11-25", "close": 3.35, "volume": 3401659.0}, {"date": "2020-11-26", "close": 3.34, "volume": 2295699.0}, {"date": "2020-11-27", "close": 3.29, "volume": 2040603.0}, {"date": "2020-11-30", "close": 3.35, "volume": 1568366.0}, {"date": "2020-12-01", "close": 3.46, "volume": 1646929.0}, {"date": "2020-12-02", "close": 3.33, "volume": 2221072.0}, {"date": "2020-12-03", "close": 3.31, "volume": 1789343.0}, {"date": "2020-12-04", "close": 3.26, "volume": 1034877.0}, {"date": "2020-12-07", "close": 3.33, "volume": 1853718.0}, {"date": "2020-12-08", "close": 3.36, "volume": 2605862.0}, {"date": "2020-12-09", "close": 3.33, "volume": 1644432.0}, {"date": "2020-12-10", "close": 3.26, "volume": 2052234.0}, {"date": "2020-12-11", "close": 3.17, "volume": 2789098.0}, {"date": "2020-12-14", "close": 3.3, "volume": 3345841.0}, {"date": "2020-12-15", "close": 3.28, "volume": 2292321.0}, {"date": "2020-12-16", "close": 3.31, "volume": 2123608.0}, {"date": "2020-12-17", "close": 3.44, "volume": 1893624.0}, {"date": "2020-12-18", "close": 3.4, "volume": 1959223.0}, {"date": "2020-12-21", "close": 3.3, "volume": 1190915.0}, {"date": "2020-12-22", "close": 3.19, "volume": 2675978.0}, {"date": "2020-12-23", "close": 3.24, "volume": 2179750.0}, {"date": "2020-12-24", "close": 3.23, "volume": 1615849.0}, {"date": "2020-12-29", "close": 3.36, "volume": 2426197.0}, {"date": "2020-12-30", "close": 3.27, "volume": 1339526.0}, {"date": "2020-12-31", "close": 3.22, "volume": 781058.0}, {"date": "2021-01-04", "close": 3.25, "volume": 1274695.0}, {"date": "2021-01-05", "close": 3.17, "volume": 1409236.0}, {"date": "2021-01-06", "close": 3.02, "volume": 2376159.0}, {"date": "2021-01-07", "close": 2.96, "volume": 2649740.0}, {"date": "2021-01-08", "close": 2.97, "volume": 1686719.0}, {"date": "2021-01-11", "close": 2.9, "volume": 4651314.0}, {"date": "2021-01-12", "close": 2.89, "volume": 1391508.0}, {"date": "2021-01-13", "close": 2.91, "volume": 1040731.0}, {"date": "2021-01-14", "close": 2.98, "volume": 1440334.0}, {"date": "2021-01-15", "close": 2.96, "volume": 2381697.0}, {"date": "2021-01-18", "close": 2.89, "volume": 1500623.0}, {"date": "2021-01-19", "close": 2.96, "volume": 1774001.0}, {"date": "2021-01-20", "close": 3.08, "volume": 1791778.0}, {"date": "2021-01-21", "close": 3.17, "volume": 1486822.0}, {"date": "2021-01-22", "close": 3.2, "volume": 1343148.0}, {"date": "2021-01-25", "close": 3.18, "volume": 909081.0}, {"date": "2021-01-27", "close": 3.18, "volume": 1223363.0}, {"date": "2021-01-28", "close": 3.08, "volume": 897702.0}, {"date": "2021-01-29", "close": 3.03, "volume": 969316.0}, {"date": "2021-02-01", "close": 3.01, "volume": 951704.0}, {"date": "2021-02-02", "close": 3.08, "volume": 1053132.0}, {"date": "2021-02-03", "close": 3.11, "volume": 991926.0}, {"date": "2021-02-04", "close": 3.05, "volume": 711867.0}, {"date": "2021-02-05", "close": 3.2, "volume": 1293650.0}, {"date": "2021-02-08", "close": 3.21, "volume": 1398641.0}, {"date": "2021-02-09", "close": 3.21, "volume": 805977.0}, {"date": "2021-02-10", "close": 2.97, "volume": 5230809.0}, {"date": "2021-02-11", "close": 2.82, "volume": 4777231.0}, {"date": "2021-02-12", "close": 2.82, "volume": 1946480.0}, {"date": "2021-02-15", "close": 2.8, "volume": 1043433.0}, {"date": "2021-02-16", "close": 2.88, "volume": 1236045.0}, {"date": "2021-02-17", "close": 2.86, "volume": 1888076.0}, {"date": "2021-02-18", "close": 2.87, "volume": 1343922.0}, {"date": "2021-02-19", "close": 2.85, "volume": 1271435.0}, {"date": "2021-02-22", "close": 2.85, "volume": 1030423.0}, {"date": "2021-02-23", "close": 2.84, "volume": 1437859.0}, {"date": "2021-02-24", "close": 2.7, "volume": 2308872.0}, {"date": "2021-02-25", "close": 2.92, "volume": 5526169.0}, {"date": "2021-02-26", "close": 2.73, "volume": 3489787.0}, {"date": "2021-03-01", "close": 2.71, "volume": 2231577.0}, {"date": "2021-03-02", "close": 2.62, "volume": 3522617.0}, {"date": "2021-03-03", "close": 2.57, "volume": 1548218.0}, {"date": "2021-03-04", "close": 2.49, "volume": 3213668.0}, {"date": "2021-03-05", "close": 2.56, "volume": 4566082.0}, {"date": "2021-03-08", "close": 2.62, "volume": 1886649.0}, {"date": "2021-03-09", "close": 2.63, "volume": 1387168.0}, {"date": "2021-03-10", "close": 2.68, "volume": 708915.0}, {"date": "2021-03-11", "close": 2.68, "volume": 832368.0}, {"date": "2021-03-12", "close": 2.71, "volume": 705098.0}, {"date": "2021-03-15", "close": 2.63, "volume": 1729270.0}, {"date": "2021-03-16", "close": 2.64, "volume": 1391710.0}, {"date": "2021-03-17", "close": 2.72, "volume": 1141052.0}, {"date": "2021-03-18", "close": 2.69, "volume": 1397129.0}, {"date": "2021-03-19", "close": 2.67, "volume": 9618636.0}, {"date": "2021-03-22", "close": 2.71, "volume": 859198.0}, {"date": "2021-03-23", "close": 2.75, "volume": 943555.0}, {"date": "2021-03-24", "close": 2.68, "volume": 563366.0}, {"date": "2021-03-25", "close": 2.66, "volume": 467754.0}, {"date": "2021-03-26", "close": 2.63, "volume": 577107.0}, {"date": "2021-03-29", "close": 2.63, "volume": 677432.0}, {"date": "2021-03-30", "close": 2.6, "volume": 455943.0}, {"date": "2021-03-31", "close": 2.55, "volume": 695555.0}, {"date": "2021-04-01", "close": 2.58, "volume": 706509.0}, {"date": "2021-04-06", "close": 2.65, "volume": 542264.0}, {"date": "2021-04-07", "close": 2.66, "volume": 452517.0}, {"date": "2021-04-08", "close": 2.78, "volume": 943229.0}, {"date": "2021-04-09", "close": 2.77, "volume": 628471.0}, {"date": "2021-04-12", "close": 2.83, "volume": 741128.0}, {"date": "2021-04-13", "close": 2.79, "volume": 465163.0}, {"date": "2021-04-14", "close": 2.81, "volume": 537818.0}, {"date": "2021-04-15", "close": 2.74, "volume": 717268.0}, {"date": "2021-04-16", "close": 2.7, "volume": 440165.0}, {"date": "2021-04-19", "close": 2.72, "volume": 676891.0}, {"date": "2021-04-20", "close": 2.69, "volume": 875370.0}, {"date": "2021-04-21", "close": 2.6, "volume": 1204494.0}, {"date": "2021-04-22", "close": 2.59, "volume": 552820.0}, {"date": "2021-04-23", "close": 2.61, "volume": 449871.0}, {"date": "2021-04-26", "close": 2.59, "volume": 260655.0}, {"date": "2021-04-27", "close": 2.64, "volume": 1208157.0}, {"date": "2021-04-28", "close": 2.68, "volume": 533949.0}, {"date": "2021-04-29", "close": 2.83, "volume": 1246586.0}, {"date": "2021-04-30", "close": 2.82, "volume": 896107.0}, {"date": "2021-05-03", "close": 2.75, "volume": 661911.0}, {"date": "2021-05-04", "close": 2.85, "volume": 976498.0}, {"date": "2021-05-05", "close": 3.15, "volume": 3718596.0}, {"date": "2021-05-06", "close": 3.24, "volume": 2791156.0}, {"date": "2021-05-07", "close": 3.17, "volume": 908911.0}, {"date": "2021-05-10", "close": 3.15, "volume": 1000340.0}, {"date": "2021-05-11", "close": 3.12, "volume": 1205138.0}, {"date": "2021-05-12", "close": 3.14, "volume": 1097763.0}, {"date": "2021-05-13", "close": 3.11, "volume": 1020027.0}, {"date": "2021-05-14", "close": 3.09, "volume": 376890.0}, {"date": "2021-05-17", "close": 3.12, "volume": 385391.0}, {"date": "2021-05-18", "close": 3.11, "volume": 442489.0}, {"date": "2021-05-19", "close": 3.17, "volume": 835384.0}, {"date": "2021-05-20", "close": 3.23, "volume": 560634.0}, {"date": "2021-05-21", "close": 3.21, "volume": 492598.0}, {"date": "2021-05-24", "close": 3.24, "volume": 317710.0}, {"date": "2021-05-25", "close": 3.3, "volume": 497434.0}, {"date": "2021-05-26", "close": 3.24, "volume": 435747.0}, {"date": "2021-05-27", "close": 3.27, "volume": 797393.0}, {"date": "2021-05-28", "close": 3.28, "volume": 479737.0}, {"date": "2021-05-31", "close": 3.43, "volume": 2093364.0}, {"date": "2021-06-01", "close": 3.39, "volume": 526572.0}, {"date": "2021-06-02", "close": 3.25, "volume": 820674.0}, {"date": "2021-06-03", "close": 3.18, "volume": 1096305.0}, {"date": "2021-06-04", "close": 3.17, "volume": 933197.0}, {"date": "2021-06-07", "close": 3.3, "volume": 624097.0}, {"date": "2021-06-08", "close": 3.43, "volume": 814964.0}, {"date": "2021-06-09", "close": 3.58, "volume": 1809720.0}, {"date": "2021-06-10", "close": 3.65, "volume": 1782487.0}, {"date": "2021-06-11", "close": 3.83, "volume": 1804733.0}, {"date": "2021-06-15", "close": 3.82, "volume": 1654360.0}, {"date": "2021-06-16", "close": 3.77, "volume": 1093025.0}, {"date": "2021-06-17", "close": 3.69, "volume": 586555.0}, {"date": "2021-06-18", "close": 3.71, "volume": 781417.0}, {"date": "2021-06-21", "close": 3.65, "volume": 614751.0}, {"date": "2021-06-22", "close": 3.5, "volume": 1585113.0}, {"date": "2021-06-23", "close": 3.62, "volume": 594056.0}, {"date": "2021-06-24", "close": 3.61, "volume": 889083.0}, {"date": "2021-06-25", "close": 3.55, "volume": 670149.0}, {"date": "2021-06-28", "close": 3.5, "volume": 1108575.0}, {"date": "2021-06-29", "close": 3.47, "volume": 632554.0}, {"date": "2021-06-30", "close": 3.51, "volume": 1493170.0}, {"date": "2021-07-01", "close": 3.53, "volume": 602338.0}, {"date": "2021-07-02", "close": 3.46, "volume": 909381.0}, {"date": "2021-07-05", "close": 3.4, "volume": 641930.0}, {"date": "2021-07-06", "close": 3.36, "volume": 1020506.0}, {"date": "2021-07-07", "close": 3.39, "volume": 1472550.0}, {"date": "2021-07-08", "close": 3.4, "volume": 475620.0}, {"date": "2021-07-09", "close": 3.34, "volume": 1229320.0}, {"date": "2021-07-12", "close": 3.3, "volume": 1154346.0}, {"date": "2021-07-13", "close": 3.33, "volume": 1314359.0}, {"date": "2021-07-14", "close": 3.35, "volume": 1080833.0}, {"date": "2021-07-15", "close": 3.3, "volume": 711857.0}, {"date": "2021-07-16", "close": 3.3, "volume": 806297.0}, {"date": "2021-07-19", "close": 3.28, "volume": 1378465.0}, {"date": "2021-07-20", "close": 3.24, "volume": 1373055.0}, {"date": "2021-07-21", "close": 3.22, "volume": 1311559.0}, {"date": "2021-07-22", "close": 3.3, "volume": 833405.0}, {"date": "2021-07-23", "close": 3.29, "volume": 464344.0}, {"date": "2021-07-26", "close": 3.25, "volume": 348844.0}, {"date": "2021-07-27", "close": 3.32, "volume": 780391.0}, {"date": "2021-07-28", "close": 3.36, "volume": 1572467.0}, {"date": "2021-07-29", "close": 3.47, "volume": 851276.0}, {"date": "2021-07-30", "close": 3.39, "volume": 445508.0}, {"date": "2021-08-02", "close": 3.46, "volume": 562972.0}, {"date": "2021-08-03", "close": 3.5, "volume": 621628.0}, {"date": "2021-08-04", "close": 3.66, "volume": 1694868.0}, {"date": "2021-08-05", "close": 3.65, "volume": 967193.0}, {"date": "2021-08-06", "close": 3.59, "volume": 1180028.0}, {"date": "2021-08-09", "close": 3.57, "volume": 567215.0}, {"date": "2021-08-10", "close": 3.73, "volume": 718120.0}, {"date": "2021-08-11", "close": 3.85, "volume": 1497074.0}, {"date": "2021-08-12", "close": 3.93, "volume": 1337449.0}, {"date": "2021-08-13", "close": 3.97, "volume": 752095.0}, {"date": "2021-08-16", "close": 3.87, "volume": 921736.0}, {"date": "2021-08-17", "close": 3.8, "volume": 605884.0}, {"date": "2021-08-18", "close": 3.8, "volume": 636969.0}, {"date": "2021-08-19", "close": 3.83, "volume": 524956.0}, {"date": "2021-08-20", "close": 3.72, "volume": 508946.0}, {"date": "2021-08-23", "close": 3.8, "volume": 866538.0}, {"date": "2021-08-24", "close": 3.76, "volume": 526802.0}, {"date": "2021-08-25", "close": 3.16, "volume": 6791346.0}, {"date": "2021-08-26", "close": 3.1, "volume": 4033447.0}, {"date": "2021-08-27", "close": 3.05, "volume": 3650846.0}, {"date": "2021-08-30", "close": 3.05, "volume": 799515.0}, {"date": "2021-08-31", "close": 3.03, "volume": 992565.0}, {"date": "2021-09-01", "close": 3.1, "volume": 1080317.0}, {"date": "2021-09-02", "close": 3.06, "volume": 730095.0}, {"date": "2021-09-03", "close": 3.06, "volume": 979117.0}, {"date": "2021-09-06", "close": 3.04, "volume": 349718.0}, {"date": "2021-09-07", "close": 3.09, "volume": 766644.0}, {"date": "2021-09-08", "close": 3.05, "volume": 719522.0}, {"date": "2021-09-09", "close": 3.0, "volume": 929862.0}, {"date": "2021-09-10", "close": 3.02, "volume": 551898.0}, {"date": "2021-09-13", "close": 3.02, "volume": 904279.0}, {"date": "2021-09-14", "close": 3.17, "volume": 1682245.0}, {"date": "2021-09-15", "close": 3.1, "volume": 786661.0}, {"date": "2021-09-16", "close": 3.11, "volume": 528014.0}, {"date": "2021-09-17", "close": 3.11, "volume": 735265.0}, {"date": "2021-09-20", "close": 3.07, "volume": 739526.0}, {"date": "2021-09-21", "close": 3.05, "volume": 409820.0}, {"date": "2021-09-22", "close": 3.1, "volume": 815341.0}, {"date": "2021-09-23", "close": 3.19, "volume": 561845.0}, {"date": "2021-09-24", "close": 3.2, "volume": 501478.0}, {"date": "2021-09-27", "close": 3.32, "volume": 976944.0}, {"date": "2021-09-28", "close": 3.23, "volume": 752702.0}, {"date": "2021-09-29", "close": 3.13, "volume": 835302.0}, {"date": "2021-09-30", "close": 3.08, "volume": 580365.0}, {"date": "2021-10-01", "close": 3.05, "volume": 748883.0}, {"date": "2021-10-04", "close": 3.02, "volume": 612474.0}, {"date": "2021-10-05", "close": 2.95, "volume": 699562.0}, {"date": "2021-10-06", "close": 2.82, "volume": 1594291.0}, {"date": "2021-10-07", "close": 2.85, "volume": 1311118.0}, {"date": "2021-10-08", "close": 2.9, "volume": 477605.0}, {"date": "2021-10-11", "close": 2.84, "volume": 616435.0}, {"date": "2021-10-12", "close": 2.78, "volume": 464809.0}, {"date": "2021-10-13", "close": 2.82, "volume": 957654.0}, {"date": "2021-10-14", "close": 2.87, "volume": 680815.0}, {"date": "2021-10-15", "close": 2.88, "volume": 328469.0}, {"date": "2021-10-18", "close": 2.8, "volume": 497308.0}, {"date": "2021-10-19", "close": 2.9, "volume": 830029.0}, {"date": "2021-10-20", "close": 2.89, "volume": 287672.0}, {"date": "2021-10-21", "close": 2.84, "volume": 268052.0}, {"date": "2021-10-22", "close": 2.82, "volume": 242353.0}, {"date": "2021-10-25", "close": 2.8, "volume": 676716.0}, {"date": "2021-10-26", "close": 2.81, "volume": 469189.0}, {"date": "2021-10-27", "close": 2.83, "volume": 455574.0}, {"date": "2021-10-28", "close": 2.79, "volume": 480843.0}, {"date": "2021-10-29", "close": 2.78, "volume": 791061.0}, {"date": "2021-11-01", "close": 2.85, "volume": 396040.0}, {"date": "2021-11-02", "close": 2.82, "volume": 212161.0}, {"date": "2021-11-03", "close": 2.79, "volume": 196734.0}, {"date": "2021-11-04", "close": 2.69, "volume": 1365702.0}, {"date": "2021-11-05", "close": 2.85, "volume": 583050.0}, {"date": "2021-11-08", "close": 2.77, "volume": 403114.0}, {"date": "2021-11-09", "close": 2.71, "volume": 504576.0}, {"date": "2021-11-10", "close": 2.73, "volume": 1735293.0}, {"date": "2021-11-11", "close": 2.71, "volume": 638564.0}, {"date": "2021-11-12", "close": 2.66, "volume": 276424.0}, {"date": "2021-11-15", "close": 2.67, "volume": 596663.0}, {"date": "2021-11-16", "close": 2.6, "volume": 391412.0}, {"date": "2021-11-17", "close": 2.6, "volume": 909181.0}, {"date": "2021-11-18", "close": 2.59, "volume": 897615.0}, {"date": "2021-11-19", "close": 2.55, "volume": 751530.0}, {"date": "2021-11-22", "close": 2.5, "volume": 1019519.0}, {"date": "2021-11-23", "close": 2.48, "volume": 1063949.0}, {"date": "2021-11-24", "close": 2.56, "volume": 1372061.0}, {"date": "2021-11-25", "close": 2.66, "volume": 1009651.0}, {"date": "2021-11-26", "close": 2.56, "volume": 723007.0}, {"date": "2021-11-29", "close": 2.51, "volume": 1089710.0}, {"date": "2021-11-30", "close": 2.55, "volume": 758262.0}, {"date": "2021-12-01", "close": 2.55, "volume": 333295.0}, {"date": "2021-12-02", "close": 2.48, "volume": 403208.0}, {"date": "2021-12-03", "close": 2.44, "volume": 398566.0}, {"date": "2021-12-06", "close": 2.31, "volume": 798811.0}, {"date": "2021-12-07", "close": 2.4, "volume": 776695.0}, {"date": "2021-12-08", "close": 2.42, "volume": 1066425.0}, {"date": "2021-12-09", "close": 2.42, "volume": 996728.0}, {"date": "2021-12-10", "close": 2.43, "volume": 1386299.0}, {"date": "2021-12-13", "close": 2.48, "volume": 801664.0}, {"date": "2021-12-14", "close": 2.52, "volume": 834443.0}, {"date": "2021-12-15", "close": 2.47, "volume": 366431.0}, {"date": "2021-12-16", "close": 2.53, "volume": 536098.0}, {"date": "2021-12-17", "close": 2.55, "volume": 668406.0}, {"date": "2021-12-20", "close": 2.4, "volume": 392586.0}, {"date": "2021-12-21", "close": 2.47, "volume": 460736.0}, {"date": "2021-12-22", "close": 2.51, "volume": 635565.0}, {"date": "2021-12-23", "close": 2.46, "volume": 170141.0}, {"date": "2021-12-24", "close": 2.47, "volume": 193865.0}, {"date": "2021-12-29", "close": 2.52, "volume": 539598.0}, {"date": "2021-12-30", "close": 2.53, "volume": 299796.0}, {"date": "2021-12-31", "close": 2.47, "volume": 115332.0}, {"date": "2022-01-04", "close": 2.44, "volume": 968510.0}, {"date": "2022-01-05", "close": 2.35, "volume": 617321.0}, {"date": "2022-01-06", "close": 2.37, "volume": 1052151.0}, {"date": "2022-01-07", "close": 2.43, "volume": 378664.0}, {"date": "2022-01-10", "close": 2.42, "volume": 326646.0}, {"date": "2022-01-11", "close": 2.4, "volume": 1062005.0}, {"date": "2022-01-12", "close": 2.42, "volume": 371587.0}, {"date": "2022-01-13", "close": 2.41, "volume": 357997.0}, {"date": "2022-01-14", "close": 2.36, "volume": 345109.0}, {"date": "2022-01-17", "close": 2.37, "volume": 418673.0}, {"date": "2022-01-18", "close": 2.36, "volume": 274910.0}, {"date": "2022-01-19", "close": 2.3, "volume": 773478.0}, {"date": "2022-01-20", "close": 2.25, "volume": 729820.0}, {"date": "2022-01-21", "close": 2.27, "volume": 719798.0}, {"date": "2022-01-24", "close": 2.2, "volume": 573808.0}, {"date": "2022-01-25", "close": 2.11, "volume": 680988.0}, {"date": "2022-01-27", "close": 2.03, "volume": 629130.0}, {"date": "2022-01-28", "close": 2.04, "volume": 1186886.0}, {"date": "2022-01-31", "close": 2.15, "volume": 510741.0}, {"date": "2022-02-01", "close": 2.13, "volume": 265367.0}, {"date": "2022-02-02", "close": 2.15, "volume": 164354.0}, {"date": "2022-02-03", "close": 2.04, "volume": 226371.0}, {"date": "2022-02-04", "close": 2.07, "volume": 256116.0}, {"date": "2022-02-07", "close": 2.07, "volume": 446883.0}, {"date": "2022-02-08", "close": 2.06, "volume": 554129.0}, {"date": "2022-02-09", "close": 2.2, "volume": 782900.0}, {"date": "2022-02-10", "close": 2.19, "volume": 350459.0}, {"date": "2022-02-11", "close": 2.14, "volume": 817387.0}, {"date": "2022-02-14", "close": 2.06, "volume": 307024.0}, {"date": "2022-02-15", "close": 2.05, "volume": 601160.0}, {"date": "2022-02-16", "close": 2.06, "volume": 433824.0}, {"date": "2022-02-17", "close": 2.05, "volume": 406473.0}, {"date": "2022-02-18", "close": 2.05, "volume": 635253.0}, {"date": "2022-02-21", "close": 2.01, "volume": 732265.0}, {"date": "2022-02-22", "close": 1.95, "volume": 470974.0}, {"date": "2022-02-23", "close": 1.975, "volume": 769517.0}, {"date": "2022-02-24", "close": 1.89, "volume": 443429.0}, {"date": "2022-02-25", "close": 1.665, "volume": 4824803.0}, {"date": "2022-02-28", "close": 1.675, "volume": 2359198.0}, {"date": "2022-03-01", "close": 1.755, "volume": 3160786.0}, {"date": "2022-03-02", "close": 1.72, "volume": 1003793.0}, {"date": "2022-03-03", "close": 1.72, "volume": 751561.0}, {"date": "2022-03-04", "close": 1.68, "volume": 440846.0}, {"date": "2022-03-07", "close": 1.515, "volume": 1272743.0}, {"date": "2022-03-08", "close": 1.53, "volume": 715821.0}, {"date": "2022-03-09", "close": 1.58, "volume": 612546.0}, {"date": "2022-03-10", "close": 1.58, "volume": 868329.0}, {"date": "2022-03-11", "close": 1.555, "volume": 629051.0}, {"date": "2022-03-14", "close": 1.585, "volume": 1008216.0}, {"date": "2022-03-15", "close": 1.635, "volume": 384157.0}, {"date": "2022-03-16", "close": 1.61, "volume": 427150.0}, {"date": "2022-03-17", "close": 1.685, "volume": 310784.0}, {"date": "2022-03-18", "close": 1.665, "volume": 656822.0}, {"date": "2022-03-21", "close": 1.635, "volume": 621894.0}, {"date": "2022-03-22", "close": 1.66, "volume": 547495.0}, {"date": "2022-03-23", "close": 1.67, "volume": 495037.0}, {"date": "2022-03-24", "close": 1.65, "volume": 331539.0}, {"date": "2022-03-25", "close": 1.665, "volume": 818928.0}, {"date": "2022-03-28", "close": 1.65, "volume": 671666.0}, {"date": "2022-03-29", "close": 1.69, "volume": 880663.0}, {"date": "2022-03-30", "close": 1.81, "volume": 2792396.0}, {"date": "2022-03-31", "close": 1.78, "volume": 1309796.0}, {"date": "2022-04-01", "close": 1.795, "volume": 414382.0}, {"date": "2022-04-04", "close": 1.745, "volume": 1036021.0}, {"date": "2022-04-05", "close": 1.715, "volume": 692806.0}, {"date": "2022-04-06", "close": 1.72, "volume": 424446.0}, {"date": "2022-04-07", "close": 1.66, "volume": 775883.0}, {"date": "2022-04-08", "close": 1.635, "volume": 7241266.0}, {"date": "2022-04-11", "close": 1.64, "volume": 707854.0}, {"date": "2022-04-12", "close": 1.64, "volume": 1229551.0}, {"date": "2022-04-13", "close": 1.75, "volume": 1419086.0}, {"date": "2022-04-14", "close": 1.81, "volume": 1179931.0}, {"date": "2022-04-19", "close": 1.79, "volume": 1369195.0}, {"date": "2022-04-20", "close": 1.825, "volume": 1205770.0}, {"date": "2022-04-21", "close": 1.81, "volume": 646982.0}, {"date": "2022-04-22", "close": 1.76, "volume": 736090.0}, {"date": "2022-04-26", "close": 1.715, "volume": 890467.0}, {"date": "2022-04-27", "close": 1.695, "volume": 635883.0}, {"date": "2022-04-28", "close": 1.75, "volume": 1706892.0}, {"date": "2022-04-29", "close": 1.9, "volume": 2053939.0}, {"date": "2022-05-02", "close": 1.88, "volume": 2098033.0}, {"date": "2022-05-03", "close": 1.81, "volume": 1251491.0}, {"date": "2022-05-04", "close": 1.72, "volume": 588378.0}, {"date": "2022-05-05", "close": 1.725, "volume": 1006602.0}, {"date": "2022-05-06", "close": 1.66, "volume": 1029325.0}, {"date": "2022-05-09", "close": 1.615, "volume": 847746.0}, {"date": "2022-05-10", "close": 1.67, "volume": 1438392.0}, {"date": "2022-05-11", "close": 1.615, "volume": 399595.0}, {"date": "2022-05-12", "close": 1.48, "volume": 2507353.0}, {"date": "2022-05-13", "close": 1.51, "volume": 2936829.0}, {"date": "2022-05-16", "close": 1.59, "volume": 1466501.0}, {"date": "2022-05-17", "close": 1.605, "volume": 1315071.0}, {"date": "2022-05-18", "close": 1.595, "volume": 1096591.0}, {"date": "2022-05-19", "close": 1.595, "volume": 2342895.0}, {"date": "2022-05-20", "close": 1.62, "volume": 1065696.0}, {"date": "2022-05-23", "close": 1.62, "volume": 786503.0}, {"date": "2022-05-24", "close": 1.595, "volume": 1570272.0}, {"date": "2022-05-25", "close": 1.55, "volume": 830957.0}, {"date": "2022-05-26", "close": 1.555, "volume": 811474.0}, {"date": "2022-05-27", "close": 1.59, "volume": 897984.0}, {"date": "2022-05-30", "close": 1.625, "volume": 1469761.0}, {"date": "2022-05-31", "close": 1.59, "volume": 13559260.0}, {"date": "2022-06-01", "close": 1.595, "volume": 778132.0}, {"date": "2022-06-02", "close": 1.615, "volume": 1588616.0}, {"date": "2022-06-03", "close": 1.6, "volume": 1249670.0}, {"date": "2022-06-06", "close": 1.565, "volume": 1083874.0}, {"date": "2022-06-07", "close": 1.595, "volume": 1610692.0}, {"date": "2022-06-08", "close": 1.615, "volume": 1139141.0}, {"date": "2022-06-09", "close": 1.625, "volume": 1016786.0}, {"date": "2022-06-10", "close": 1.57, "volume": 1239451.0}, {"date": "2022-06-14", "close": 1.495, "volume": 1440490.0}, {"date": "2022-06-15", "close": 1.475, "volume": 1326339.0}, {"date": "2022-06-16", "close": 1.435, "volume": 1117463.0}, {"date": "2022-06-17", "close": 1.445, "volume": 1677138.0}, {"date": "2022-06-20", "close": 1.465, "volume": 856930.0}, {"date": "2022-06-21", "close": 1.455, "volume": 1158257.0}, {"date": "2022-06-22", "close": 1.445, "volume": 1121484.0}, {"date": "2022-06-23", "close": 1.39, "volume": 1537306.0}, {"date": "2022-06-24", "close": 1.445, "volume": 1850016.0}, {"date": "2022-06-27", "close": 1.49, "volume": 1688919.0}, {"date": "2022-06-28", "close": 1.51, "volume": 1659918.0}, {"date": "2022-06-29", "close": 1.495, "volume": 1706237.0}, {"date": "2022-06-30", "close": 1.415, "volume": 1928551.0}, {"date": "2022-07-01", "close": 1.42, "volume": 321644.0}, {"date": "2022-07-04", "close": 1.415, "volume": 723139.0}, {"date": "2022-07-05", "close": 1.465, "volume": 441134.0}, {"date": "2022-07-06", "close": 1.475, "volume": 1207101.0}, {"date": "2022-07-07", "close": 1.525, "volume": 1073138.0}, {"date": "2022-07-08", "close": 1.585, "volume": 823309.0}, {"date": "2022-07-11", "close": 1.5, "volume": 1216041.0}, {"date": "2022-07-12", "close": 1.445, "volume": 1199268.0}, {"date": "2022-07-13", "close": 1.465, "volume": 618201.0}, {"date": "2022-07-14", "close": 1.46, "volume": 643970.0}, {"date": "2022-07-15", "close": 1.47, "volume": 358309.0}, {"date": "2022-07-18", "close": 1.49, "volume": 858067.0}, {"date": "2022-07-19", "close": 1.475, "volume": 444004.0}, {"date": "2022-07-20", "close": 1.5, "volume": 1125765.0}, {"date": "2022-07-21", "close": 1.485, "volume": 1237527.0}, {"date": "2022-07-22", "close": 1.555, "volume": 881132.0}, {"date": "2022-07-25", "close": 1.51, "volume": 483282.0}, {"date": "2022-07-26", "close": 1.48, "volume": 207610.0}, {"date": "2022-07-27", "close": 1.465, "volume": 806479.0}, {"date": "2022-07-28", "close": 1.515, "volume": 536330.0}, {"date": "2022-07-29", "close": 1.53, "volume": 421189.0}, {"date": "2022-08-01", "close": 1.525, "volume": 480473.0}, {"date": "2022-08-02", "close": 1.455, "volume": 745099.0}, {"date": "2022-08-03", "close": 1.525, "volume": 578637.0}, {"date": "2022-08-04", "close": 1.67, "volume": 958242.0}, {"date": "2022-08-05", "close": 1.7, "volume": 1332265.0}, {"date": "2022-08-08", "close": 1.71, "volume": 432448.0}, {"date": "2022-08-09", "close": 1.685, "volume": 702294.0}, {"date": "2022-08-10", "close": 1.68, "volume": 351560.0}, {"date": "2022-08-11", "close": 1.69, "volume": 507985.0}, {"date": "2022-08-12", "close": 1.67, "volume": 249010.0}, {"date": "2022-08-15", "close": 1.675, "volume": 492542.0}, {"date": "2022-08-16", "close": 1.63, "volume": 406145.0}, {"date": "2022-08-17", "close": 1.69, "volume": 745946.0}, {"date": "2022-08-18", "close": 1.675, "volume": 576738.0}, {"date": "2022-08-19", "close": 1.695, "volume": 1114473.0}, {"date": "2022-08-22", "close": 1.71, "volume": 610914.0}, {"date": "2022-08-23", "close": 1.7, "volume": 600503.0}, {"date": "2022-08-24", "close": 1.7, "volume": 1553146.0}, {"date": "2022-08-25", "close": 1.685, "volume": 1352425.0}, {"date": "2022-08-26", "close": 1.65, "volume": 491887.0}, {"date": "2022-08-29", "close": 1.605, "volume": 839300.0}, {"date": "2022-08-30", "close": 1.475, "volume": 2534501.0}, {"date": "2022-08-31", "close": 1.58, "volume": 1423474.0}, {"date": "2022-09-01", "close": 1.595, "volume": 1374283.0}, {"date": "2022-09-02", "close": 1.49, "volume": 886509.0}, {"date": "2022-09-05", "close": 1.45, "volume": 240560.0}, {"date": "2022-09-06", "close": 1.455, "volume": 325628.0}, {"date": "2022-09-07", "close": 1.45, "volume": 752540.0}, {"date": "2022-09-08", "close": 1.495, "volume": 281654.0}, {"date": "2022-09-09", "close": 1.55, "volume": 449728.0}, {"date": "2022-09-12", "close": 1.58, "volume": 656206.0}, {"date": "2022-09-13", "close": 1.585, "volume": 533797.0}, {"date": "2022-09-14", "close": 1.545, "volume": 829813.0}, {"date": "2022-09-15", "close": 1.53, "volume": 1337686.0}, {"date": "2022-09-16", "close": 1.565, "volume": 642277.0}, {"date": "2022-09-19", "close": 1.53, "volume": 301993.0}, {"date": "2022-09-20", "close": 1.56, "volume": 238489.0}, {"date": "2022-09-21", "close": 1.53, "volume": 904978.0}, {"date": "2022-09-23", "close": 1.475, "volume": 532457.0}, {"date": "2022-09-26", "close": 1.43, "volume": 485437.0}, {"date": "2022-09-27", "close": 1.425, "volume": 539232.0}, {"date": "2022-09-28", "close": 1.35, "volume": 1539131.0}, {"date": "2022-09-29", "close": 1.32, "volume": 873666.0}, {"date": "2022-09-30", "close": 1.23, "volume": 700696.0}, {"date": "2022-10-03", "close": 1.21, "volume": 207898.0}, {"date": "2022-10-04", "close": 1.24, "volume": 497614.0}, {"date": "2022-10-05", "close": 1.27, "volume": 937876.0}, {"date": "2022-10-06", "close": 1.18, "volume": 1396316.0}, {"date": "2022-10-07", "close": 1.22, "volume": 2461272.0}, {"date": "2022-10-10", "close": 1.215, "volume": 470974.0}, {"date": "2022-10-11", "close": 1.185, "volume": 808842.0}, {"date": "2022-10-12", "close": 1.125, "volume": 1220323.0}, {"date": "2022-10-13", "close": 1.14, "volume": 530256.0}, {"date": "2022-10-14", "close": 1.13, "volume": 600157.0}, {"date": "2022-10-17", "close": 1.14, "volume": 441603.0}, {"date": "2022-10-18", "close": 1.165, "volume": 839130.0}, {"date": "2022-10-19", "close": 1.145, "volume": 656086.0}, {"date": "2022-10-20", "close": 1.115, "volume": 470524.0}, {"date": "2022-10-21", "close": 1.11, "volume": 737917.0}, {"date": "2022-10-24", "close": 1.16, "volume": 1547025.0}, {"date": "2022-10-25", "close": 1.175, "volume": 777369.0}, {"date": "2022-10-26", "close": 1.21, "volume": 822038.0}, {"date": "2022-10-27", "close": 1.23, "volume": 1123341.0}, {"date": "2022-10-28", "close": 1.19, "volume": 275452.0}, {"date": "2022-10-31", "close": 1.22, "volume": 184549.0}, {"date": "2022-11-01", "close": 1.23, "volume": 255548.0}, {"date": "2022-11-02", "close": 1.315, "volume": 989067.0}, {"date": "2022-11-03", "close": 0.63, "volume": 44986408.0}, {"date": "2022-11-04", "close": 0.6, "volume": 12414424.0}, {"date": "2022-11-07", "close": 0.7, "volume": 17349250.0}, {"date": "2022-11-08", "close": 0.785, "volume": 5253384.0}, {"date": "2022-11-09", "close": 0.74, "volume": 4575766.0}, {"date": "2022-11-10", "close": 0.7, "volume": 1920425.0}, {"date": "2022-11-11", "close": 0.755, "volume": 2038569.0}, {"date": "2022-11-14", "close": 0.8, "volume": 1573716.0}, {"date": "2022-11-15", "close": 0.775, "volume": 1954802.0}, {"date": "2022-11-16", "close": 0.805, "volume": 1603251.0}, {"date": "2022-11-17", "close": 0.83, "volume": 1433567.0}, {"date": "2022-11-18", "close": 0.865, "volume": 1905623.0}, {"date": "2022-11-21", "close": 0.825, "volume": 934306.0}, {"date": "2022-11-22", "close": 0.775, "volume": 1357481.0}, {"date": "2022-11-23", "close": 0.765, "volume": 7851992.0}, {"date": "2022-11-24", "close": 0.77, "volume": 403340.0}, {"date": "2022-11-25", "close": 0.76, "volume": 488281.0}, {"date": "2022-11-28", "close": 0.75, "volume": 1630387.0}, {"date": "2022-11-29", "close": 0.84, "volume": 1633168.0}, {"date": "2022-11-30", "close": 0.79, "volume": 1335383.0}, {"date": "2022-12-01", "close": 0.795, "volume": 5524294.0}, {"date": "2022-12-02", "close": 0.8, "volume": 7538321.0}, {"date": "2022-12-05", "close": 0.835, "volume": 2517078.0}, {"date": "2022-12-06", "close": 0.78, "volume": 1240256.0}, {"date": "2022-12-07", "close": 0.8, "volume": 1765047.0}, {"date": "2022-12-08", "close": 0.805, "volume": 400244.0}, {"date": "2022-12-09", "close": 0.84, "volume": 713205.0}, {"date": "2022-12-12", "close": 0.85, "volume": 1014537.0}, {"date": "2022-12-13", "close": 0.9, "volume": 1416675.0}, {"date": "2022-12-14", "close": 0.86, "volume": 557154.0}, {"date": "2022-12-15", "close": 0.85, "volume": 243399.0}, {"date": "2022-12-16", "close": 0.84, "volume": 2188805.0}, {"date": "2022-12-19", "close": 0.83, "volume": 821148.0}, {"date": "2022-12-20", "close": 0.805, "volume": 2381086.0}, {"date": "2022-12-21", "close": 0.825, "volume": 227951.0}, {"date": "2022-12-22", "close": 0.83, "volume": 369290.0}, {"date": "2022-12-23", "close": 0.835, "volume": 176436.0}, {"date": "2022-12-28", "close": 0.84, "volume": 270220.0}, {"date": "2022-12-29", "close": 0.87, "volume": 261271.0}, {"date": "2022-12-30", "close": 0.875, "volume": 333452.0}, {"date": "2023-01-03", "close": 0.85, "volume": 332713.0}, {"date": "2023-01-04", "close": 0.89, "volume": 551392.0}, {"date": "2023-01-05", "close": 0.92, "volume": 342408.0}, {"date": "2023-01-06", "close": 0.88, "volume": 433259.0}, {"date": "2023-01-09", "close": 0.865, "volume": 179795.0}, {"date": "2023-01-10", "close": 0.865, "volume": 2944357.0}, {"date": "2023-01-11", "close": 0.88, "volume": 899207.0}, {"date": "2023-01-12", "close": 0.87, "volume": 1457761.0}, {"date": "2023-01-13", "close": 0.875, "volume": 198897.0}, {"date": "2023-01-16", "close": 0.925, "volume": 708076.0}, {"date": "2023-01-17", "close": 0.89, "volume": 77005.0}, {"date": "2023-01-18", "close": 0.89, "volume": 377153.0}, {"date": "2023-01-19", "close": 0.875, "volume": 553959.0}, {"date": "2023-01-20", "close": 0.89, "volume": 350161.0}, {"date": "2023-01-23", "close": 0.88, "volume": 254211.0}, {"date": "2023-01-24", "close": 0.88, "volume": 435398.0}, {"date": "2023-01-25", "close": 0.885, "volume": 227796.0}, {"date": "2023-01-27", "close": 0.875, "volume": 221672.0}, {"date": "2023-01-30", "close": 0.86, "volume": 177347.0}, {"date": "2023-01-31", "close": 0.865, "volume": 364348.0}, {"date": "2023-02-01", "close": 0.86, "volume": 232899.0}, {"date": "2023-02-02", "close": 0.855, "volume": 249810.0}, {"date": "2023-02-03", "close": 0.87, "volume": 780187.0}, {"date": "2023-02-06", "close": 0.865, "volume": 206923.0}, {"date": "2023-02-07", "close": 0.895, "volume": 319083.0}, {"date": "2023-02-08", "close": 0.88, "volume": 368773.0}, {"date": "2023-02-09", "close": 0.89, "volume": 301010.0}, {"date": "2023-02-10", "close": 0.95, "volume": 1008587.0}, {"date": "2023-02-13", "close": 0.92, "volume": 327941.0}, {"date": "2023-02-14", "close": 0.87, "volume": 1415435.0}, {"date": "2023-02-15", "close": 0.885, "volume": 312280.0}, {"date": "2023-02-16", "close": 0.885, "volume": 281660.0}, {"date": "2023-02-17", "close": 0.875, "volume": 1014741.0}, {"date": "2023-02-20", "close": 0.865, "volume": 561941.0}, {"date": "2023-02-21", "close": 0.87, "volume": 391742.0}, {"date": "2023-02-22", "close": 0.85, "volume": 1128045.0}, {"date": "2023-02-23", "close": 0.85, "volume": 352417.0}, {"date": "2023-03-07", "close": 0.39, "volume": 12610948.0}, {"date": "2023-03-08", "close": 0.36, "volume": 7839882.0}, {"date": "2023-03-09", "close": 0.37, "volume": 4298767.0}, {"date": "2023-03-10", "close": 0.355, "volume": 3677987.0}, {"date": "2023-03-13", "close": 0.34, "volume": 3161109.0}, {"date": "2023-03-14", "close": 0.34, "volume": 2479322.0}, {"date": "2023-03-15", "close": 0.32, "volume": 4354961.0}, {"date": "2023-03-16", "close": 0.3, "volume": 4161294.0}, {"date": "2023-03-17", "close": 0.29, "volume": 20091747.0}, {"date": "2023-03-20", "close": 0.295, "volume": 5257464.0}, {"date": "2023-03-21", "close": 0.32, "volume": 3379410.0}, {"date": "2023-03-22", "close": 0.33, "volume": 2906844.0}, {"date": "2023-03-23", "close": 0.33, "volume": 2365435.0}, {"date": "2023-03-24", "close": 0.33, "volume": 1102259.0}, {"date": "2023-03-27", "close": 0.335, "volume": 2218518.0}, {"date": "2023-03-28", "close": 0.335, "volume": 995340.0}, {"date": "2023-03-29", "close": 0.36, "volume": 3762853.0}, {"date": "2023-03-30", "close": 0.37, "volume": 2180454.0}, {"date": "2023-03-31", "close": 0.4, "volume": 5488939.0}, {"date": "2023-04-03", "close": 0.41, "volume": 3677414.0}, {"date": "2023-04-04", "close": 0.455, "volume": 5553462.0}, {"date": "2023-04-05", "close": 0.42, "volume": 1257604.0}, {"date": "2023-04-06", "close": 0.43, "volume": 1268903.0}, {"date": "2023-04-11", "close": 0.435, "volume": 914372.0}, {"date": "2023-04-12", "close": 0.425, "volume": 449414.0}, {"date": "2023-04-13", "close": 0.43, "volume": 2024633.0}, {"date": "2023-04-14", "close": 0.43, "volume": 1040137.0}, {"date": "2023-04-17", "close": 0.435, "volume": 1741115.0}, {"date": "2023-04-18", "close": 0.45, "volume": 569917.0}, {"date": "2023-04-19", "close": 0.43, "volume": 2275973.0}, {"date": "2023-04-20", "close": 0.435, "volume": 1783281.0}, {"date": "2023-04-21", "close": 0.445, "volume": 8594745.0}, {"date": "2023-04-24", "close": 0.43, "volume": 1165826.0}, {"date": "2023-04-26", "close": 0.43, "volume": 948649.0}, {"date": "2023-04-27", "close": 0.445, "volume": 382056.0}, {"date": "2023-04-28", "close": 0.45, "volume": 1183824.0}, {"date": "2023-05-01", "close": 0.455, "volume": 367222.0}, {"date": "2023-05-02", "close": 0.45, "volume": 191611.0}, {"date": "2023-05-03", "close": 0.47, "volume": 565208.0}, {"date": "2023-05-04", "close": 0.465, "volume": 530377.0}, {"date": "2023-05-05", "close": 0.46, "volume": 227029.0}, {"date": "2023-05-08", "close": 0.47, "volume": 452344.0}, {"date": "2023-05-09", "close": 0.45, "volume": 199116.0}, {"date": "2023-05-10", "close": 0.46, "volume": 210486.0}, {"date": "2023-05-11", "close": 0.45, "volume": 376736.0}, {"date": "2023-05-12", "close": 0.45, "volume": 278207.0}, {"date": "2023-05-15", "close": 0.46, "volume": 2966979.0}, {"date": "2023-05-16", "close": 0.44, "volume": 1009645.0}, {"date": "2023-05-17", "close": 0.44, "volume": 497223.0}, {"date": "2023-05-18", "close": 0.45, "volume": 1126270.0}, {"date": "2023-05-19", "close": 0.455, "volume": 803647.0}, {"date": "2023-05-22", "close": 0.45, "volume": 240999.0}, {"date": "2023-05-23", "close": 0.45, "volume": 353589.0}, {"date": "2023-05-24", "close": 0.455, "volume": 567047.0}, {"date": "2023-05-25", "close": 0.45, "volume": 293519.0}, {"date": "2023-05-26", "close": 0.46, "volume": 655799.0}, {"date": "2023-05-29", "close": 0.45, "volume": 171732.0}, {"date": "2023-05-30", "close": 0.475, "volume": 262723.0}, {"date": "2023-05-31", "close": 0.45, "volume": 643690.0}, {"date": "2023-06-01", "close": 0.46, "volume": 5350129.0}, {"date": "2023-06-02", "close": 0.48, "volume": 2103023.0}, {"date": "2023-06-05", "close": 0.455, "volume": 381885.0}, {"date": "2023-06-06", "close": 0.455, "volume": 727555.0}, {"date": "2023-06-07", "close": 0.45, "volume": 1581104.0}, {"date": "2023-06-08", "close": 0.445, "volume": 981181.0}, {"date": "2023-06-09", "close": 0.445, "volume": 658768.0}, {"date": "2023-06-13", "close": 0.465, "volume": 653320.0}, {"date": "2023-06-14", "close": 0.465, "volume": 383554.0}, {"date": "2023-06-15", "close": 0.46, "volume": 736847.0}, {"date": "2023-06-16", "close": 0.46, "volume": 553819.0}, {"date": "2023-06-19", "close": 0.465, "volume": 1017349.0}, {"date": "2023-06-20", "close": 0.47, "volume": 240445.0}, {"date": "2023-06-21", "close": 0.455, "volume": 236559.0}, {"date": "2023-06-22", "close": 0.46, "volume": 537718.0}, {"date": "2023-06-23", "close": 0.46, "volume": 442809.0}, {"date": "2023-06-26", "close": 0.465, "volume": 203317.0}, {"date": "2023-06-27", "close": 0.455, "volume": 391824.0}, {"date": "2023-06-28", "close": 0.47, "volume": 617878.0}, {"date": "2023-06-29", "close": 0.475, "volume": 556818.0}, {"date": "2023-06-30", "close": 0.47, "volume": 437170.0}, {"date": "2023-07-03", "close": 0.475, "volume": 1495894.0}, {"date": "2023-07-04", "close": 0.49, "volume": 4200900.0}, {"date": "2023-07-05", "close": 0.535, "volume": 713479.0}, {"date": "2023-07-06", "close": 0.51, "volume": 357660.0}, {"date": "2023-07-07", "close": 0.515, "volume": 443099.0}, {"date": "2023-07-10", "close": 0.485, "volume": 392746.0}, {"date": "2023-07-11", "close": 0.5, "volume": 240827.0}, {"date": "2023-07-12", "close": 0.48, "volume": 213491.0}, {"date": "2023-07-13", "close": 0.49, "volume": 369035.0}, {"date": "2023-07-14", "close": 0.525, "volume": 613991.0}, {"date": "2023-07-17", "close": 0.505, "volume": 92800.0}, {"date": "2023-07-18", "close": 0.52, "volume": 93119.0}, {"date": "2023-07-19", "close": 0.505, "volume": 65905.0}, {"date": "2023-07-20", "close": 0.515, "volume": 75433.0}, {"date": "2023-07-21", "close": 0.495, "volume": 556602.0}, {"date": "2023-07-24", "close": 0.51, "volume": 235955.0}, {"date": "2023-07-25", "close": 0.49, "volume": 84745.0}, {"date": "2023-07-26", "close": 0.49, "volume": 161727.0}, {"date": "2023-07-27", "close": 0.495, "volume": 65239.0}, {"date": "2023-07-28", "close": 0.51, "volume": 664074.0}, {"date": "2023-07-31", "close": 0.5, "volume": 159612.0}, {"date": "2023-08-01", "close": 0.5, "volume": 150136.0}, {"date": "2023-08-02", "close": 0.495, "volume": 71499.0}, {"date": "2023-08-03", "close": 0.505, "volume": 168368.0}, {"date": "2023-08-04", "close": 0.52, "volume": 160377.0}, {"date": "2023-08-07", "close": 0.51, "volume": 457746.0}, {"date": "2023-08-08", "close": 0.51, "volume": 212658.0}, {"date": "2023-08-09", "close": 0.515, "volume": 70122.0}, {"date": "2023-08-10", "close": 0.51, "volume": 113243.0}, {"date": "2023-08-11", "close": 0.495, "volume": 3479661.0}, {"date": "2023-08-14", "close": 0.5, "volume": 65461.0}, {"date": "2023-08-15", "close": 0.51, "volume": 224363.0}, {"date": "2023-08-16", "close": 0.5, "volume": 217491.0}, {"date": "2023-08-17", "close": 0.505, "volume": 182118.0}, {"date": "2023-08-18", "close": 0.485, "volume": 425037.0}, {"date": "2023-08-21", "close": 0.49, "volume": 243117.0}, {"date": "2023-08-22", "close": 0.49, "volume": 192008.0}, {"date": "2023-08-23", "close": 0.485, "volume": 318039.0}, {"date": "2023-08-24", "close": 0.5, "volume": 263559.0}, {"date": "2023-08-25", "close": 0.72, "volume": 6067710.0}, {"date": "2023-08-28", "close": 0.69, "volume": 4240998.0}, {"date": "2023-08-29", "close": 0.69, "volume": 772336.0}, {"date": "2023-08-30", "close": 0.77, "volume": 1636772.0}, {"date": "2023-08-31", "close": 0.77, "volume": 611407.0}, {"date": "2023-09-01", "close": 0.76, "volume": 1577287.0}, {"date": "2023-09-04", "close": 0.765, "volume": 400902.0}, {"date": "2023-09-05", "close": 0.755, "volume": 169842.0}, {"date": "2023-09-06", "close": 0.735, "volume": 228224.0}, {"date": "2023-09-07", "close": 0.745, "volume": 164845.0}, {"date": "2023-09-08", "close": 0.73, "volume": 165340.0}, {"date": "2023-09-11", "close": 0.745, "volume": 89157.0}, {"date": "2023-09-12", "close": 0.745, "volume": 418386.0}, {"date": "2023-09-13", "close": 0.7, "volume": 262960.0}, {"date": "2023-09-14", "close": 0.7, "volume": 286357.0}, {"date": "2023-09-15", "close": 0.8, "volume": 942497.0}, {"date": "2023-09-18", "close": 0.775, "volume": 261774.0}, {"date": "2023-09-19", "close": 0.77, "volume": 515833.0}, {"date": "2023-09-20", "close": 0.755, "volume": 540083.0}, {"date": "2023-09-21", "close": 0.735, "volume": 356922.0}, {"date": "2023-09-22", "close": 0.74, "volume": 83502.0}, {"date": "2023-09-25", "close": 0.71, "volume": 723912.0}, {"date": "2023-09-26", "close": 0.76, "volume": 143594.0}, {"date": "2023-09-27", "close": 0.765, "volume": 175301.0}, {"date": "2023-09-28", "close": 0.76, "volume": 142702.0}, {"date": "2023-09-29", "close": 0.745, "volume": 173625.0}, {"date": "2023-10-02", "close": 0.745, "volume": 99079.0}, {"date": "2023-10-03", "close": 0.72, "volume": 59757.0}, {"date": "2023-10-04", "close": 0.705, "volume": 901223.0}, {"date": "2023-10-05", "close": 0.71, "volume": 1595276.0}, {"date": "2023-10-06", "close": 0.72, "volume": 14043.0}, {"date": "2023-10-09", "close": 0.725, "volume": 576933.0}, {"date": "2023-10-10", "close": 0.74, "volume": 141118.0}, {"date": "2023-10-11", "close": 0.74, "volume": 129269.0}, {"date": "2023-10-12", "close": 0.705, "volume": 141060.0}, {"date": "2023-10-13", "close": 0.725, "volume": 194797.0}, {"date": "2023-10-16", "close": 0.72, "volume": 20785.0}, {"date": "2023-10-17", "close": 0.71, "volume": 253980.0}, {"date": "2023-10-18", "close": 0.705, "volume": 322249.0}, {"date": "2023-10-19", "close": 0.705, "volume": 66549.0}, {"date": "2023-10-20", "close": 0.7, "volume": 98551.0}, {"date": "2023-10-23", "close": 0.695, "volume": 145125.0}, {"date": "2023-10-24", "close": 0.69, "volume": 299581.0}, {"date": "2023-10-25", "close": 0.68, "volume": 172977.0}, {"date": "2023-10-26", "close": 0.665, "volume": 209912.0}, {"date": "2023-10-27", "close": 0.69, "volume": 120258.0}, {"date": "2023-10-30", "close": 0.665, "volume": 113706.0}, {"date": "2023-10-31", "close": 0.69, "volume": 274999.0}, {"date": "2023-11-01", "close": 0.69, "volume": 81021.0}, {"date": "2023-11-02", "close": 0.805, "volume": 2955393.0}, {"date": "2023-11-03", "close": 0.86, "volume": 1769931.0}, {"date": "2023-11-06", "close": 0.8, "volume": 959737.0}, {"date": "2023-11-07", "close": 0.81, "volume": 429089.0}, {"date": "2023-11-08", "close": 0.795, "volume": 1318366.0}, {"date": "2023-11-09", "close": 0.775, "volume": 320199.0}, {"date": "2023-11-10", "close": 0.785, "volume": 144720.0}, {"date": "2023-11-13", "close": 0.785, "volume": 211410.0}, {"date": "2023-11-14", "close": 0.785, "volume": 105127.0}, {"date": "2023-11-15", "close": 0.78, "volume": 716393.0}, {"date": "2023-11-16", "close": 0.78, "volume": 1784371.0}, {"date": "2023-11-17", "close": 0.78, "volume": 149399.0}, {"date": "2023-11-20", "close": 0.765, "volume": 109143.0}, {"date": "2023-11-21", "close": 0.765, "volume": 132944.0}, {"date": "2023-11-22", "close": 0.76, "volume": 146804.0}, {"date": "2023-11-23", "close": 0.755, "volume": 127790.0}, {"date": "2023-11-24", "close": 0.745, "volume": 140438.0}, {"date": "2023-11-27", "close": 0.755, "volume": 108680.0}, {"date": "2023-11-28", "close": 0.75, "volume": 244562.0}, {"date": "2023-11-29", "close": 0.75, "volume": 229268.0}, {"date": "2023-11-30", "close": 0.75, "volume": 128575.0}, {"date": "2023-12-01", "close": 0.77, "volume": 49477.0}, {"date": "2023-12-04", "close": 0.76, "volume": 243098.0}, {"date": "2023-12-05", "close": 0.755, "volume": 53257.0}, {"date": "2023-12-06", "close": 0.77, "volume": 59405.0}, {"date": "2023-12-07", "close": 0.77, "volume": 285364.0}, {"date": "2023-12-08", "close": 0.8, "volume": 166721.0}, {"date": "2023-12-11", "close": 0.805, "volume": 417988.0}, {"date": "2023-12-12", "close": 0.805, "volume": 308138.0}, {"date": "2023-12-13", "close": 0.83, "volume": 647552.0}, {"date": "2023-12-14", "close": 0.85, "volume": 1322668.0}, {"date": "2023-12-15", "close": 0.8, "volume": 1067259.0}, {"date": "2023-12-18", "close": 0.835, "volume": 1321007.0}, {"date": "2023-12-19", "close": 0.875, "volume": 336984.0}, {"date": "2023-12-20", "close": 0.885, "volume": 1450113.0}, {"date": "2023-12-21", "close": 0.865, "volume": 1437417.0}, {"date": "2023-12-22", "close": 0.86, "volume": 669190.0}, {"date": "2023-12-27", "close": 0.87, "volume": 750084.0}, {"date": "2023-12-28", "close": 0.86, "volume": 112648.0}, {"date": "2023-12-29", "close": 0.855, "volume": 226821.0}, {"date": "2024-01-02", "close": 0.84, "volume": 339611.0}, {"date": "2024-01-03", "close": 0.835, "volume": 139802.0}, {"date": "2024-01-04", "close": 0.835, "volume": 153276.0}, {"date": "2024-01-05", "close": 0.825, "volume": 32682.0}, {"date": "2024-01-08", "close": 0.79, "volume": 303494.0}, {"date": "2024-01-09", "close": 0.81, "volume": 788542.0}, {"date": "2024-01-10", "close": 0.805, "volume": 437898.0}, {"date": "2024-01-11", "close": 0.85, "volume": 506826.0}, {"date": "2024-01-12", "close": 0.84, "volume": 131353.0}, {"date": "2024-01-15", "close": 0.85, "volume": 68168.0}, {"date": "2024-01-16", "close": 0.815, "volume": 183166.0}, {"date": "2024-01-17", "close": 0.83, "volume": 205351.0}, {"date": "2024-01-18", "close": 0.8, "volume": 663754.0}, {"date": "2024-01-19", "close": 0.795, "volume": 288058.0}, {"date": "2024-01-22", "close": 0.79, "volume": 790119.0}, {"date": "2024-01-23", "close": 0.8, "volume": 1526730.0}, {"date": "2024-01-24", "close": 0.805, "volume": 194545.0}, {"date": "2024-01-25", "close": 0.81, "volume": 138113.0}, {"date": "2024-01-29", "close": 0.8, "volume": 257712.0}, {"date": "2024-01-30", "close": 0.815, "volume": 269021.0}, {"date": "2024-01-31", "close": 0.825, "volume": 936587.0}, {"date": "2024-02-01", "close": 0.81, "volume": 436199.0}, {"date": "2024-02-02", "close": 0.81, "volume": 132376.0}, {"date": "2024-02-05", "close": 0.82, "volume": 360238.0}, {"date": "2024-02-06", "close": 0.86, "volume": 1993429.0}, {"date": "2024-02-07", "close": 0.89, "volume": 1074523.0}, {"date": "2024-02-08", "close": 0.905, "volume": 435491.0}, {"date": "2024-02-09", "close": 0.905, "volume": 335876.0}, {"date": "2024-02-12", "close": 0.95, "volume": 1370728.0}, {"date": "2024-02-13", "close": 0.995, "volume": 1625297.0}, {"date": "2024-02-14", "close": 0.99, "volume": 1020594.0}, {"date": "2024-02-15", "close": 0.98, "volume": 411241.0}, {"date": "2024-02-16", "close": 0.975, "volume": 2141017.0}, {"date": "2024-02-19", "close": 0.96, "volume": 658498.0}, {"date": "2024-02-20", "close": 1.245, "volume": 7928441.0}, {"date": "2024-02-21", "close": 1.26, "volume": 3874195.0}, {"date": "2024-02-22", "close": 1.275, "volume": 8548416.0}, {"date": "2024-02-23", "close": 1.24, "volume": 1196117.0}, {"date": "2024-02-26", "close": 1.19, "volume": 2094497.0}, {"date": "2024-02-27", "close": 1.205, "volume": 915440.0}, {"date": "2024-02-28", "close": 1.21, "volume": 2363418.0}, {"date": "2024-02-29", "close": 1.24, "volume": 11123031.0}, {"date": "2024-03-01", "close": 1.28, "volume": 1529656.0}, {"date": "2024-03-04", "close": 1.305, "volume": 3041961.0}, {"date": "2024-03-05", "close": 1.375, "volume": 1078708.0}, {"date": "2024-03-06", "close": 1.345, "volume": 657571.0}, {"date": "2024-03-07", "close": 1.395, "volume": 1584631.0}, {"date": "2024-03-08", "close": 1.375, "volume": 1274759.0}, {"date": "2024-03-11", "close": 1.385, "volume": 1071238.0}, {"date": "2024-03-12", "close": 1.395, "volume": 1082820.0}, {"date": "2024-03-13", "close": 1.42, "volume": 1148489.0}, {"date": "2024-03-14", "close": 1.405, "volume": 755445.0}, {"date": "2024-03-15", "close": 1.365, "volume": 812639.0}, {"date": "2024-03-18", "close": 1.45, "volume": 3294262.0}, {"date": "2024-03-19", "close": 1.4, "volume": 1374040.0}, {"date": "2024-03-20", "close": 1.475, "volume": 1088879.0}, {"date": "2024-03-21", "close": 1.485, "volume": 791171.0}, {"date": "2024-03-22", "close": 1.46, "volume": 330804.0}, {"date": "2024-03-25", "close": 1.42, "volume": 482774.0}, {"date": "2024-03-26", "close": 1.415, "volume": 315196.0}, {"date": "2024-03-27", "close": 1.395, "volume": 1050637.0}, {"date": "2024-03-28", "close": 1.4, "volume": 802622.0}, {"date": "2024-04-02", "close": 1.38, "volume": 1123989.0}, {"date": "2024-04-03", "close": 1.35, "volume": 730732.0}, {"date": "2024-04-04", "close": 1.34, "volume": 592904.0}, {"date": "2024-04-05", "close": 1.355, "volume": 591528.0}, {"date": "2024-04-08", "close": 1.37, "volume": 246110.0}, {"date": "2024-04-09", "close": 1.375, "volume": 454387.0}, {"date": "2024-04-10", "close": 1.385, "volume": 573926.0}, {"date": "2024-04-11", "close": 1.36, "volume": 662895.0}, {"date": "2024-04-12", "close": 1.455, "volume": 3081335.0}, {"date": "2024-04-15", "close": 1.445, "volume": 884303.0}, {"date": "2024-04-16", "close": 1.4, "volume": 4232811.0}, {"date": "2024-04-17", "close": 1.37, "volume": 317870.0}, {"date": "2024-04-18", "close": 1.335, "volume": 366017.0}, {"date": "2024-04-19", "close": 1.31, "volume": 286701.0}, {"date": "2024-04-22", "close": 1.385, "volume": 429506.0}, {"date": "2024-04-23", "close": 1.405, "volume": 1947373.0}, {"date": "2024-04-24", "close": 1.42, "volume": 2130159.0}, {"date": "2024-04-26", "close": 1.395, "volume": 340508.0}, {"date": "2024-04-29", "close": 1.375, "volume": 699106.0}, {"date": "2024-04-30", "close": 1.38, "volume": 255620.0}, {"date": "2024-05-01", "close": 1.4, "volume": 259505.0}, {"date": "2024-05-02", "close": 1.395, "volume": 896219.0}, {"date": "2024-05-03", "close": 1.37, "volume": 1430678.0}, {"date": "2024-05-06", "close": 1.345, "volume": 393585.0}, {"date": "2024-05-07", "close": 1.325, "volume": 1500525.0}, {"date": "2024-05-08", "close": 1.315, "volume": 633589.0}, {"date": "2024-05-09", "close": 1.29, "volume": 404823.0}, {"date": "2024-05-10", "close": 1.29, "volume": 1047987.0}, {"date": "2024-05-13", "close": 1.255, "volume": 345908.0}, {"date": "2024-05-14", "close": 1.26, "volume": 1896191.0}, {"date": "2024-05-15", "close": 1.255, "volume": 685212.0}, {"date": "2024-05-16", "close": 1.24, "volume": 1510546.0}, {"date": "2024-05-17", "close": 1.225, "volume": 1113804.0}, {"date": "2024-05-20", "close": 1.225, "volume": 1662691.0}, {"date": "2024-05-21", "close": 1.21, "volume": 811912.0}, {"date": "2024-05-22", "close": 1.22, "volume": 692047.0}, {"date": "2024-05-23", "close": 1.245, "volume": 719310.0}, {"date": "2024-05-24", "close": 1.21, "volume": 796109.0}, {"date": "2024-05-27", "close": 1.225, "volume": 427767.0}, {"date": "2024-05-28", "close": 1.19, "volume": 617420.0}, {"date": "2024-05-29", "close": 1.15, "volume": 286561.0}, {"date": "2024-05-30", "close": 1.175, "volume": 322703.0}, {"date": "2024-05-31", "close": 1.145, "volume": 676150.0}, {"date": "2024-06-03", "close": 1.125, "volume": 814041.0}, {"date": "2024-06-04", "close": 1.08, "volume": 1537261.0}, {"date": "2024-06-05", "close": 1.085, "volume": 3997060.0}, {"date": "2024-06-06", "close": 1.06, "volume": 3403348.0}, {"date": "2024-06-07", "close": 1.03, "volume": 1797149.0}, {"date": "2024-06-11", "close": 1.02, "volume": 1856064.0}, {"date": "2024-06-12", "close": 1.01, "volume": 2995608.0}, {"date": "2024-06-13", "close": 1.005, "volume": 906572.0}, {"date": "2024-06-14", "close": 0.995, "volume": 1073858.0}, {"date": "2024-06-17", "close": 1.005, "volume": 1966150.0}, {"date": "2024-06-18", "close": 1.08, "volume": 1883474.0}, {"date": "2024-06-19", "close": 1.085, "volume": 721841.0}, {"date": "2024-06-20", "close": 1.1, "volume": 1330672.0}, {"date": "2024-06-21", "close": 1.12, "volume": 1182502.0}, {"date": "2024-06-24", "close": 1.045, "volume": 766104.0}, {"date": "2024-06-25", "close": 1.065, "volume": 377262.0}, {"date": "2024-06-26", "close": 1.08, "volume": 508493.0}, {"date": "2024-06-27", "close": 1.07, "volume": 259656.0}, {"date": "2024-06-28", "close": 1.08, "volume": 287157.0}, {"date": "2024-07-01", "close": 1.04, "volume": 223012.0}, {"date": "2024-07-02", "close": 1.05, "volume": 623333.0}, {"date": "2024-07-03", "close": 1.055, "volume": 429596.0}, {"date": "2024-07-04", "close": 1.055, "volume": 423533.0}, {"date": "2024-07-05", "close": 1.06, "volume": 151219.0}, {"date": "2024-07-08", "close": 1.05, "volume": 237415.0}, {"date": "2024-07-09", "close": 1.055, "volume": 452537.0}, {"date": "2024-07-10", "close": 1.045, "volume": 537174.0}, {"date": "2024-07-11", "close": 1.035, "volume": 192091.0}, {"date": "2024-07-12", "close": 1.07, "volume": 600842.0}, {"date": "2024-07-15", "close": 1.11, "volume": 6980208.0}, {"date": "2024-07-16", "close": 1.155, "volume": 1941189.0}, {"date": "2024-07-17", "close": 1.15, "volume": 1102084.0}, {"date": "2024-07-18", "close": 1.165, "volume": 855189.0}, {"date": "2024-07-19", "close": 1.16, "volume": 546329.0}, {"date": "2024-07-22", "close": 1.14, "volume": 509236.0}, {"date": "2024-07-23", "close": 1.105, "volume": 676066.0}, {"date": "2024-07-24", "close": 1.13, "volume": 590909.0}, {"date": "2024-07-25", "close": 1.105, "volume": 1236672.0}, {"date": "2024-07-26", "close": 1.075, "volume": 969718.0}, {"date": "2024-07-29", "close": 1.125, "volume": 686733.0}, {"date": "2024-07-30", "close": 1.12, "volume": 442323.0}, {"date": "2024-07-31", "close": 1.145, "volume": 340793.0}, {"date": "2024-08-01", "close": 1.17, "volume": 855293.0}, {"date": "2024-08-02", "close": 1.1, "volume": 1223366.0}, {"date": "2024-08-05", "close": 1.03, "volume": 894576.0}, {"date": "2024-08-06", "close": 1.065, "volume": 381520.0}, {"date": "2024-08-07", "close": 1.11, "volume": 791049.0}, {"date": "2024-08-08", "close": 1.085, "volume": 1099689.0}, {"date": "2024-08-09", "close": 1.145, "volume": 789872.0}, {"date": "2024-08-12", "close": 1.14, "volume": 238003.0}, {"date": "2024-08-13", "close": 1.125, "volume": 2685183.0}, {"date": "2024-08-14", "close": 1.25, "volume": 3635111.0}, {"date": "2024-08-15", "close": 1.255, "volume": 1871975.0}, {"date": "2024-08-16", "close": 1.315, "volume": 2020382.0}, {"date": "2024-08-19", "close": 1.3, "volume": 1340256.0}, {"date": "2024-08-20", "close": 1.3, "volume": 763974.0}, {"date": "2024-08-21", "close": 1.34, "volume": 869837.0}, {"date": "2024-08-22", "close": 1.375, "volume": 1014568.0}, {"date": "2024-08-23", "close": 1.375, "volume": 538022.0}, {"date": "2024-08-26", "close": 1.34, "volume": 605023.0}, {"date": "2024-08-27", "close": 1.335, "volume": 488744.0}, {"date": "2024-08-28", "close": 1.315, "volume": 196135.0}, {"date": "2024-08-29", "close": 1.3, "volume": 368252.0}, {"date": "2024-08-30", "close": 1.315, "volume": 368878.0}, {"date": "2024-09-02", "close": 1.355, "volume": 803299.0}, {"date": "2024-09-03", "close": 1.34, "volume": 438920.0}, {"date": "2024-09-04", "close": 1.3, "volume": 536624.0}, {"date": "2024-09-05", "close": 1.285, "volume": 416599.0}, {"date": "2024-09-06", "close": 1.3, "volume": 429863.0}, {"date": "2024-09-09", "close": 1.31, "volume": 301298.0}, {"date": "2024-09-10", "close": 1.295, "volume": 429424.0}, {"date": "2024-09-11", "close": 1.255, "volume": 597734.0}, {"date": "2024-09-12", "close": 1.315, "volume": 348848.0}, {"date": "2024-09-13", "close": 1.38, "volume": 816945.0}, {"date": "2024-09-16", "close": 1.36, "volume": 379543.0}, {"date": "2024-09-17", "close": 1.39, "volume": 661551.0}, {"date": "2024-09-18", "close": 1.34, "volume": 199984.0}, {"date": "2024-09-19", "close": 1.365, "volume": 165990.0}, {"date": "2024-09-20", "close": 1.33, "volume": 451381.0}, {"date": "2024-09-23", "close": 1.33, "volume": 122178.0}, {"date": "2024-09-24", "close": 1.34, "volume": 158972.0}, {"date": "2024-09-25", "close": 1.33, "volume": 627196.0}, {"date": "2024-09-26", "close": 1.36, "volume": 933623.0}, {"date": "2024-09-27", "close": 1.35, "volume": 232032.0}, {"date": "2024-09-30", "close": 1.375, "volume": 573808.0}, {"date": "2024-10-01", "close": 1.43, "volume": 583596.0}, {"date": "2024-10-02", "close": 1.465, "volume": 1202240.0}, {"date": "2024-10-03", "close": 1.46, "volume": 1480782.0}, {"date": "2024-10-04", "close": 1.45, "volume": 1178137.0}, {"date": "2024-10-07", "close": 1.56, "volume": 1296393.0}, {"date": "2024-10-08", "close": 1.555, "volume": 1106351.0}, {"date": "2024-10-09", "close": 1.535, "volume": 997956.0}, {"date": "2024-10-10", "close": 1.535, "volume": 693150.0}, {"date": "2024-10-11", "close": 1.525, "volume": 645089.0}, {"date": "2024-10-14", "close": 1.525, "volume": 374695.0}, {"date": "2024-10-15", "close": 1.535, "volume": 429109.0}, {"date": "2024-10-16", "close": 1.535, "volume": 571292.0}, {"date": "2024-10-17", "close": 1.545, "volume": 305711.0}, {"date": "2024-10-18", "close": 1.53, "volume": 245154.0}, {"date": "2024-10-21", "close": 1.51, "volume": 540272.0}, {"date": "2024-10-22", "close": 1.475, "volume": 642162.0}, {"date": "2024-10-23", "close": 1.49, "volume": 382893.0}, {"date": "2024-10-24", "close": 1.48, "volume": 146987.0}, {"date": "2024-10-25", "close": 1.48, "volume": 161680.0}, {"date": "2024-10-28", "close": 1.475, "volume": 187216.0}, {"date": "2024-10-29", "close": 1.51, "volume": 237494.0}, {"date": "2024-10-30", "close": 1.48, "volume": 3084789.0}, {"date": "2024-10-31", "close": 1.52, "volume": 2050417.0}, {"date": "2024-11-01", "close": 1.53, "volume": 967993.0}, {"date": "2024-11-04", "close": 1.505, "volume": 1251427.0}, {"date": "2024-11-05", "close": 1.44, "volume": 541449.0}, {"date": "2024-11-06", "close": 1.4, "volume": 957913.0}, {"date": "2024-11-07", "close": 1.46, "volume": 1059464.0}, {"date": "2024-11-08", "close": 1.535, "volume": 643229.0}, {"date": "2024-11-11", "close": 1.53, "volume": 507570.0}, {"date": "2024-11-12", "close": 1.51, "volume": 275648.0}, {"date": "2024-11-13", "close": 1.47, "volume": 547553.0}, {"date": "2024-11-14", "close": 1.445, "volume": 168782.0}, {"date": "2024-11-15", "close": 1.465, "volume": 467829.0}, {"date": "2024-11-18", "close": 1.485, "volume": 345103.0}, {"date": "2024-11-19", "close": 1.5, "volume": 580426.0}, {"date": "2024-11-20", "close": 1.5, "volume": 1076888.0}, {"date": "2024-11-21", "close": 1.51, "volume": 325966.0}, {"date": "2024-11-22", "close": 1.51, "volume": 729831.0}, {"date": "2024-11-25", "close": 1.53, "volume": 1838652.0}, {"date": "2024-11-26", "close": 1.575, "volume": 1999946.0}, {"date": "2024-11-27", "close": 1.54, "volume": 2129175.0}, {"date": "2024-11-28", "close": 1.55, "volume": 1047324.0}, {"date": "2024-11-29", "close": 1.54, "volume": 583273.0}, {"date": "2024-12-02", "close": 1.57, "volume": 1131919.0}, {"date": "2024-12-03", "close": 1.655, "volume": 2679682.0}, {"date": "2024-12-04", "close": 2.0, "volume": 3977699.0}, {"date": "2024-12-05", "close": 2.15, "volume": 3946615.0}, {"date": "2024-12-06", "close": 2.21, "volume": 3192682.0}, {"date": "2024-12-09", "close": 2.22, "volume": 1907709.0}, {"date": "2024-12-10", "close": 2.17, "volume": 1186808.0}, {"date": "2024-12-11", "close": 2.12, "volume": 1739362.0}, {"date": "2024-12-12", "close": 2.16, "volume": 1003070.0}, {"date": "2024-12-13", "close": 2.21, "volume": 1678079.0}, {"date": "2024-12-16", "close": 2.22, "volume": 894791.0}, {"date": "2024-12-17", "close": 2.16, "volume": 1425663.0}, {"date": "2024-12-18", "close": 2.15, "volume": 595296.0}, {"date": "2024-12-19", "close": 2.13, "volume": 918682.0}, {"date": "2024-12-20", "close": 2.08, "volume": 1440313.0}, {"date": "2024-12-23", "close": 2.17, "volume": 600350.0}, {"date": "2024-12-24", "close": 2.18, "volume": 220201.0}, {"date": "2024-12-27", "close": 2.17, "volume": 229289.0}, {"date": "2024-12-30", "close": 2.25, "volume": 588226.0}, {"date": "2024-12-31", "close": 2.25, "volume": 250901.0}, {"date": "2025-01-02", "close": 2.25, "volume": 803245.0}, {"date": "2025-01-03", "close": 2.26, "volume": 248360.0}, {"date": "2025-01-06", "close": 2.2, "volume": 640276.0}, {"date": "2025-01-07", "close": 2.26, "volume": 1825580.0}, {"date": "2025-01-08", "close": 2.21, "volume": 922194.0}, {"date": "2025-01-09", "close": 2.28, "volume": 496584.0}, {"date": "2025-01-10", "close": 2.27, "volume": 1136235.0}, {"date": "2025-01-13", "close": 2.18, "volume": 727329.0}, {"date": "2025-01-14", "close": 2.18, "volume": 576100.0}, {"date": "2025-01-15", "close": 2.2, "volume": 183122.0}, {"date": "2025-01-16", "close": 2.24, "volume": 2624233.0}, {"date": "2025-01-17", "close": 2.26, "volume": 729629.0}, {"date": "2025-01-20", "close": 2.27, "volume": 908193.0}, {"date": "2025-01-21", "close": 2.13, "volume": 812053.0}, {"date": "2025-01-22", "close": 2.14, "volume": 940005.0}, {"date": "2025-01-23", "close": 2.14, "volume": 766975.0}, {"date": "2025-01-24", "close": 2.15, "volume": 974806.0}, {"date": "2025-01-28", "close": 2.17, "volume": 493040.0}, {"date": "2025-01-29", "close": 2.19, "volume": 395356.0}, {"date": "2025-01-30", "close": 2.18, "volume": 1977497.0}, {"date": "2025-01-31", "close": 2.16, "volume": 824734.0}, {"date": "2025-02-03", "close": 2.11, "volume": 1380222.0}, {"date": "2025-02-04", "close": 2.19, "volume": 847421.0}, {"date": "2025-02-05", "close": 2.17, "volume": 357488.0}, {"date": "2025-02-06", "close": 2.18, "volume": 534116.0}, {"date": "2025-02-07", "close": 2.27, "volume": 2114981.0}, {"date": "2025-02-10", "close": 2.22, "volume": 886443.0}, {"date": "2025-02-11", "close": 2.31, "volume": 1110162.0}, {"date": "2025-02-12", "close": 2.74, "volume": 6001630.0}, {"date": "2025-02-13", "close": 2.78, "volume": 2504211.0}, {"date": "2025-02-14", "close": 2.78, "volume": 2659959.0}, {"date": "2025-02-17", "close": 2.77, "volume": 1564396.0}, {"date": "2025-02-18", "close": 2.75, "volume": 1195386.0}, {"date": "2025-02-19", "close": 2.74, "volume": 2513896.0}, {"date": "2025-02-20", "close": 2.74, "volume": 1457765.0}, {"date": "2025-02-21", "close": 2.72, "volume": 1604660.0}, {"date": "2025-02-24", "close": 2.67, "volume": 1558466.0}, {"date": "2025-02-25", "close": 2.64, "volume": 2448069.0}, {"date": "2025-02-26", "close": 2.64, "volume": 1440023.0}, {"date": "2025-02-27", "close": 2.57, "volume": 2928975.0}, {"date": "2025-02-28", "close": 2.54, "volume": 2278856.0}, {"date": "2025-03-03", "close": 2.58, "volume": 1061911.0}, {"date": "2025-03-04", "close": 2.53, "volume": 973388.0}, {"date": "2025-03-05", "close": 2.48, "volume": 859627.0}, {"date": "2025-03-06", "close": 2.48, "volume": 1259883.0}, {"date": "2025-03-07", "close": 2.42, "volume": 662349.0}, {"date": "2025-03-10", "close": 2.34, "volume": 3092995.0}, {"date": "2025-03-11", "close": 2.25, "volume": 2806181.0}, {"date": "2025-03-12", "close": 2.22, "volume": 1423858.0}, {"date": "2025-03-13", "close": 2.21, "volume": 882123.0}, {"date": "2025-03-14", "close": 2.23, "volume": 808980.0}, {"date": "2025-03-17", "close": 2.21, "volume": 1724767.0}, {"date": "2025-03-18", "close": 2.26, "volume": 969695.0}, {"date": "2025-03-19", "close": 2.24, "volume": 807036.0}, {"date": "2025-03-20", "close": 2.3, "volume": 869042.0}, {"date": "2025-03-21", "close": 2.3, "volume": 1951848.0}, {"date": "2025-03-24", "close": 2.32, "volume": 742629.0}, {"date": "2025-03-25", "close": 2.39, "volume": 1125009.0}, {"date": "2025-03-26", "close": 2.33, "volume": 1542524.0}, {"date": "2025-03-27", "close": 2.34, "volume": 1018510.0}, {"date": "2025-03-28", "close": 2.24, "volume": 747118.0}, {"date": "2025-03-31", "close": 2.25, "volume": 986029.0}, {"date": "2025-04-01", "close": 2.2, "volume": 1536698.0}, {"date": "2025-04-02", "close": 2.26, "volume": 732853.0}, {"date": "2025-04-03", "close": 2.25, "volume": 910221.0}, {"date": "2025-04-04", "close": 2.02, "volume": 2360737.0}, {"date": "2025-04-07", "close": 1.96, "volume": 2929753.0}, {"date": "2025-04-08", "close": 2.09, "volume": 1772310.0}, {"date": "2025-04-09", "close": 2.0, "volume": 1600601.0}, {"date": "2025-04-10", "close": 2.1, "volume": 1895613.0}, {"date": "2025-04-11", "close": 2.08, "volume": 1350351.0}, {"date": "2025-04-14", "close": 2.17, "volume": 538917.0}, {"date": "2025-04-15", "close": 2.15, "volume": 1178799.0}, {"date": "2025-04-16", "close": 2.15, "volume": 945809.0}, {"date": "2025-04-17", "close": 2.18, "volume": 449195.0}, {"date": "2025-04-22", "close": 2.15, "volume": 589426.0}, {"date": "2025-04-23", "close": 2.29, "volume": 905944.0}, {"date": "2025-04-24", "close": 2.23, "volume": 768061.0}, {"date": "2025-04-28", "close": 1.98, "volume": 8933070.0}, {"date": "2025-04-29", "close": 2.11, "volume": 1783761.0}, {"date": "2025-04-30", "close": 2.19, "volume": 2647021.0}, {"date": "2025-05-01", "close": 2.24, "volume": 731605.0}, {"date": "2025-05-02", "close": 2.18, "volume": 921684.0}, {"date": "2025-05-05", "close": 2.12, "volume": 660241.0}, {"date": "2025-05-06", "close": 2.16, "volume": 1070650.0}, {"date": "2025-05-07", "close": 2.11, "volume": 623994.0}, {"date": "2025-05-08", "close": 2.13, "volume": 3304376.0}, {"date": "2025-05-09", "close": 2.18, "volume": 4242382.0}, {"date": "2025-05-12", "close": 2.2, "volume": 1322425.0}, {"date": "2025-05-13", "close": 2.25, "volume": 1685073.0}, {"date": "2025-05-14", "close": 2.16, "volume": 615809.0}, {"date": "2025-05-15", "close": 2.05, "volume": 778067.0}, {"date": "2025-05-16", "close": 2.04, "volume": 2476371.0}, {"date": "2025-05-19", "close": 2.03, "volume": 9456204.0}, {"date": "2025-05-20", "close": 2.12, "volume": 3151846.0}, {"date": "2025-05-21", "close": 2.17, "volume": 3245690.0}, {"date": "2025-05-22", "close": 2.14, "volume": 1032364.0}, {"date": "2025-05-23", "close": 2.18, "volume": 1413087.0}, {"date": "2025-05-26", "close": 2.15, "volume": 1913415.0}, {"date": "2025-05-27", "close": 2.29, "volume": 5293266.0}, {"date": "2025-05-28", "close": 2.37, "volume": 2606680.0}, {"date": "2025-05-29", "close": 2.48, "volume": 3913224.0}, {"date": "2025-05-30", "close": 2.55, "volume": 3576466.0}, {"date": "2025-06-02", "close": 2.47, "volume": 2904576.0}, {"date": "2025-06-03", "close": 2.4, "volume": 1580659.0}, {"date": "2025-06-04", "close": 2.52, "volume": 1907464.0}, {"date": "2025-06-05", "close": 2.45, "volume": 1766118.0}, {"date": "2025-06-06", "close": 2.44, "volume": 1006307.0}, {"date": "2025-06-10", "close": 2.42, "volume": 874179.0}, {"date": "2025-06-11", "close": 2.37, "volume": 1331788.0}, {"date": "2025-06-12", "close": 2.36, "volume": 713411.0}, {"date": "2025-06-13", "close": 2.27, "volume": 609035.0}, {"date": "2025-06-16", "close": 2.27, "volume": 2394216.0}, {"date": "2025-06-17", "close": 2.24, "volume": 991916.0}, {"date": "2025-06-18", "close": 2.23, "volume": 953684.0}, {"date": "2025-06-19", "close": 2.22, "volume": 1063565.0}, {"date": "2025-06-20", "close": 2.21, "volume": 3103127.0}, {"date": "2025-06-23", "close": 2.22, "volume": 1649175.0}, {"date": "2025-06-24", "close": 2.33, "volume": 1989492.0}, {"date": "2025-06-25", "close": 2.32, "volume": 1349116.0}, {"date": "2025-06-26", "close": 2.22, "volume": 2725136.0}, {"date": "2025-06-27", "close": 2.24, "volume": 859271.0}, {"date": "2025-06-30", "close": 2.22, "volume": 705717.0}, {"date": "2025-07-01", "close": 2.23, "volume": 2021619.0}, {"date": "2025-07-02", "close": 2.2, "volume": 1116565.0}, {"date": "2025-07-03", "close": 2.13, "volume": 1652434.0}, {"date": "2025-07-04", "close": 2.07, "volume": 833927.0}, {"date": "2025-07-07", "close": 2.05, "volume": 1221390.0}, {"date": "2025-07-08", "close": 2.05, "volume": 1028457.0}, {"date": "2025-07-09", "close": 2.09, "volume": 1361807.0}, {"date": "2025-07-10", "close": 2.12, "volume": 1665300.0}, {"date": "2025-07-11", "close": 2.16, "volume": 875350.0}, {"date": "2025-07-14", "close": 2.2, "volume": 992483.0}, {"date": "2025-07-15", "close": 2.2, "volume": 1203621.0}, {"date": "2025-07-16", "close": 2.19, "volume": 1129912.0}, {"date": "2025-07-17", "close": 2.18, "volume": 695891.0}, {"date": "2025-07-18", "close": 2.2, "volume": 451983.0}, {"date": "2025-07-21", "close": 2.15, "volume": 1042446.0}, {"date": "2025-07-22", "close": 2.15, "volume": 469670.0}, {"date": "2025-07-23", "close": 2.12, "volume": 853003.0}, {"date": "2025-07-24", "close": 2.14, "volume": 654237.0}, {"date": "2025-07-25", "close": 2.1, "volume": 864886.0}, {"date": "2025-07-28", "close": 2.11, "volume": 965205.0}, {"date": "2025-07-29", "close": 2.13, "volume": 1142546.0}, {"date": "2025-07-30", "close": 2.17, "volume": 858291.0}, {"date": "2025-07-31", "close": 2.15, "volume": 467049.0}, {"date": "2025-08-01", "close": 2.21, "volume": 2425451.0}, {"date": "2025-08-04", "close": 2.2, "volume": 1732434.0}, {"date": "2025-08-05", "close": 2.22, "volume": 892640.0}, {"date": "2025-08-06", "close": 2.25, "volume": 1007397.0}, {"date": "2025-08-07", "close": 2.31, "volume": 714589.0}, {"date": "2025-08-08", "close": 2.24, "volume": 724882.0}, {"date": "2025-08-11", "close": 2.34, "volume": 802486.0}, {"date": "2025-08-12", "close": 2.42, "volume": 1470783.0}, {"date": "2025-08-13", "close": 2.02, "volume": 13434796.0}, {"date": "2025-08-14", "close": 1.91, "volume": 8344581.0}, {"date": "2025-08-15", "close": 1.925, "volume": 5382839.0}, {"date": "2025-08-18", "close": 2.07, "volume": 4360608.0}, {"date": "2025-08-19", "close": 2.19, "volume": 4386336.0}, {"date": "2025-08-20", "close": 2.22, "volume": 7335285.0}, {"date": "2025-08-21", "close": 2.28, "volume": 2339968.0}, {"date": "2025-08-22", "close": 2.28, "volume": 1256499.0}, {"date": "2025-08-25", "close": 2.28, "volume": 1239837.0}, {"date": "2025-08-26", "close": 2.3, "volume": 1726945.0}, {"date": "2025-08-27", "close": 2.27, "volume": 579430.0}, {"date": "2025-08-28", "close": 2.23, "volume": 513892.0}, {"date": "2025-08-29", "close": 2.24, "volume": 372102.0}, {"date": "2025-09-01", "close": 2.18, "volume": 550999.0}, {"date": "2025-09-02", "close": 2.14, "volume": 396639.0}, {"date": "2025-09-03", "close": 2.06, "volume": 808169.0}, {"date": "2025-09-04", "close": 2.04, "volume": 371699.0}, {"date": "2025-09-05", "close": 2.05, "volume": 489433.0}, {"date": "2025-09-08", "close": 2.03, "volume": 868369.0}, {"date": "2025-09-09", "close": 2.03, "volume": 768991.0}, {"date": "2025-09-10", "close": 2.06, "volume": 1082486.0}, {"date": "2025-09-11", "close": 2.13, "volume": 751857.0}, {"date": "2025-09-12", "close": 2.25, "volume": 1011326.0}, {"date": "2025-09-15", "close": 2.24, "volume": 941991.0}, {"date": "2025-09-16", "close": 2.33, "volume": 1335415.0}, {"date": "2025-09-17", "close": 2.31, "volume": 1632950.0}, {"date": "2025-09-18", "close": 2.35, "volume": 990698.0}, {"date": "2025-09-19", "close": 2.44, "volume": 16421448.0}, {"date": "2025-09-22", "close": 2.39, "volume": 1575334.0}, {"date": "2025-09-23", "close": 2.47, "volume": 1411403.0}, {"date": "2025-09-24", "close": 2.48, "volume": 1897189.0}, {"date": "2025-09-25", "close": 2.55, "volume": 2292933.0}, {"date": "2025-09-26", "close": 2.45, "volume": 1244124.0}, {"date": "2025-09-29", "close": 2.51, "volume": 1156428.0}, {"date": "2025-09-30", "close": 2.53, "volume": 3745012.0}, {"date": "2025-10-01", "close": 2.99, "volume": 7281560.0}, {"date": "2025-10-02", "close": 3.35, "volume": 5919872.0}, {"date": "2025-10-03", "close": 3.33, "volume": 3348281.0}, {"date": "2025-10-06", "close": 3.35, "volume": 2178305.0}, {"date": "2025-10-07", "close": 3.33, "volume": 3731592.0}, {"date": "2025-10-08", "close": 3.32, "volume": 2095867.0}, {"date": "2025-10-09", "close": 3.38, "volume": 3621369.0}, {"date": "2025-10-10", "close": 3.51, "volume": 3350586.0}, {"date": "2025-10-13", "close": 3.4, "volume": 2537555.0}, {"date": "2025-10-14", "close": 3.35, "volume": 1837222.0}, {"date": "2025-10-15", "close": 3.06, "volume": 5732370.0}, {"date": "2025-10-16", "close": 3.01, "volume": 2854780.0}, {"date": "2025-10-17", "close": 2.88, "volume": 1302317.0}, {"date": "2025-10-20", "close": 2.97, "volume": 1805769.0}, {"date": "2025-10-21", "close": 3.04, "volume": 1349752.0}, {"date": "2025-10-22", "close": 3.05, "volume": 1955357.0}, {"date": "2025-10-23", "close": 3.03, "volume": 1520127.0}, {"date": "2025-10-24", "close": 2.96, "volume": 919865.0}, {"date": "2025-10-27", "close": 2.96, "volume": 504053.0}, {"date": "2025-10-28", "close": 3.04, "volume": 993074.0}, {"date": "2025-10-29", "close": 2.97, "volume": 1269047.0}, {"date": "2025-10-30", "close": 3.01, "volume": 1262075.0}, {"date": "2025-10-31", "close": 2.88, "volume": 1245974.0}, {"date": "2025-11-03", "close": 2.88, "volume": 1268234.0}, {"date": "2025-11-04", "close": 2.9, "volume": 1484569.0}, {"date": "2025-11-05", "close": 2.76, "volume": 1998616.0}, {"date": "2025-11-06", "close": 2.71, "volume": 1619557.0}, {"date": "2025-11-07", "close": 2.75, "volume": 2134036.0}, {"date": "2025-11-10", "close": 2.7, "volume": 1492287.0}, {"date": "2025-11-11", "close": 2.7, "volume": 1397326.0}, {"date": "2025-11-12", "close": 2.59, "volume": 2658375.0}, {"date": "2025-11-13", "close": 2.49, "volume": 2258679.0}, {"date": "2025-11-14", "close": 2.31, "volume": 2027365.0}, {"date": "2025-11-17", "close": 2.36, "volume": 1102978.0}, {"date": "2025-11-18", "close": 2.32, "volume": 1723370.0}, {"date": "2025-11-19", "close": 2.37, "volume": 1727482.0}, {"date": "2025-11-20", "close": 2.42, "volume": 1443257.0}, {"date": "2025-11-21", "close": 2.48, "volume": 2568575.0}, {"date": "2025-11-24", "close": 2.52, "volume": 13996058.0}, {"date": "2025-11-25", "close": 2.55, "volume": 1303680.0}, {"date": "2025-11-26", "close": 2.6, "volume": 2068340.0}, {"date": "2025-11-27", "close": 2.57, "volume": 740121.0}, {"date": "2025-11-28", "close": 2.55, "volume": 749079.0}, {"date": "2025-12-01", "close": 2.46, "volume": 1080261.0}, {"date": "2025-12-02", "close": 2.52, "volume": 2251057.0}, {"date": "2025-12-03", "close": 2.55, "volume": 1553562.0}, {"date": "2025-12-04", "close": 2.57, "volume": 1597677.0}, {"date": "2025-12-05", "close": 2.63, "volume": 1767182.0}, {"date": "2025-12-08", "close": 2.66, "volume": 1601298.0}, {"date": "2025-12-09", "close": 2.69, "volume": 1403995.0}, {"date": "2025-12-10", "close": 2.63, "volume": 2555082.0}, {"date": "2025-12-11", "close": 2.61, "volume": 1370982.0}, {"date": "2025-12-12", "close": 2.49, "volume": 919925.0}, {"date": "2025-12-15", "close": 2.51, "volume": 957855.0}, {"date": "2025-12-16", "close": 2.49, "volume": 662579.0}, {"date": "2025-12-17", "close": 2.54, "volume": 1344145.0}, {"date": "2025-12-18", "close": 2.67, "volume": 1791170.0}, {"date": "2025-12-19", "close": 2.7, "volume": 2975532.0}, {"date": "2025-12-22", "close": 2.65, "volume": 1223260.0}, {"date": "2025-12-23", "close": 2.66, "volume": 1363079.0}, {"date": "2025-12-24", "close": 2.58, "volume": 185161.0}, {"date": "2025-12-29", "close": 2.6, "volume": 521391.0}, {"date": "2025-12-30", "close": 2.57, "volume": 881088.0}, {"date": "2025-12-31", "close": 2.57, "volume": 871309.0}, {"date": "2026-01-02", "close": 2.6, "volume": 524759.0}, {"date": "2026-01-05", "close": 2.59, "volume": 1403954.0}, {"date": "2026-01-06", "close": 2.53, "volume": 888329.0}, {"date": "2026-01-07", "close": 2.45, "volume": 1769822.0}, {"date": "2026-01-08", "close": 2.53, "volume": 2652127.0}, {"date": "2026-01-09", "close": 2.56, "volume": 930601.0}, {"date": "2026-01-12", "close": 2.56, "volume": 1009918.0}, {"date": "2026-01-13", "close": 2.56, "volume": 1254051.0}, {"date": "2026-01-14", "close": 2.49, "volume": 1321503.0}, {"date": "2026-01-15", "close": 2.44, "volume": 886328.0}, {"date": "2026-01-16", "close": 2.42, "volume": 966691.0}, {"date": "2026-01-19", "close": 2.29, "volume": 675665.0}, {"date": "2026-01-20", "close": 2.35, "volume": 1548961.0}, {"date": "2026-01-21", "close": 2.24, "volume": 1237629.0}, {"date": "2026-01-22", "close": 2.39, "volume": 1647330.0}, {"date": "2026-01-23", "close": 2.4, "volume": 587474.0}, {"date": "2026-01-27", "close": 2.36, "volume": 1087352.0}, {"date": "2026-01-28", "close": 2.22, "volume": 1391504.0}, {"date": "2026-01-29", "close": 2.09, "volume": 2583342.0}, {"date": "2026-01-30", "close": 2.04, "volume": 2649093.0}, {"date": "2026-02-02", "close": 1.965, "volume": 2916474.0}, {"date": "2026-02-03", "close": 1.975, "volume": 1627902.0}, {"date": "2026-02-04", "close": 1.835, "volume": 3379638.0}, {"date": "2026-02-05", "close": 1.92, "volume": 1844124.0}, {"date": "2026-02-06", "close": 1.8, "volume": 2015169.0}, {"date": "2026-02-09", "close": 2.33, "volume": 5197329.0}, {"date": "2026-02-10", "close": 2.4, "volume": 3759093.0}, {"date": "2026-02-11", "close": 2.27, "volume": 3162505.0}, {"date": "2026-02-12", "close": 2.2, "volume": 2890606.0}, {"date": "2026-02-13", "close": 2.08, "volume": 3224895.0}, {"date": "2026-02-16", "close": 2.12, "volume": 3692454.0}, {"date": "2026-02-17", "close": 2.02, "volume": 1762911.0}, {"date": "2026-02-18", "close": 2.04, "volume": 2755586.0}, {"date": "2026-02-19", "close": 1.95, "volume": 1230478.0}, {"date": "2026-02-20", "close": 1.925, "volume": 2371058.0}, {"date": "2026-02-23", "close": 1.88, "volume": 2836036.0}, {"date": "2026-02-24", "close": 1.85, "volume": 4360644.0}, {"date": "2026-02-25", "close": 1.945, "volume": 1342875.0}, {"date": "2026-02-26", "close": 2.02, "volume": 1867703.0}, {"date": "2026-02-27", "close": 2.08, "volume": 1673944.0}, {"date": "2026-03-02", "close": 2.04, "volume": 1663903.0}, {"date": "2026-03-03", "close": 2.03, "volume": 2549190.0}, {"date": "2026-03-04", "close": 2.05, "volume": 2113127.0}, {"date": "2026-03-05", "close": 2.14, "volume": 1078603.0}, {"date": "2026-03-06", "close": 2.18, "volume": 1299634.0}, {"date": "2026-03-09", "close": 2.05, "volume": 876095.0}, {"date": "2026-03-10", "close": 2.11, "volume": 930141.0}, {"date": "2026-03-11", "close": 2.12, "volume": 1501454.0}, {"date": "2026-03-12", "close": 2.03, "volume": 2207494.0}, {"date": "2026-03-13", "close": 2.0, "volume": 1418940.0}, {"date": "2026-03-16", "close": 2.01, "volume": 1103498.0}, {"date": "2026-03-17", "close": 2.02, "volume": 860790.0}, {"date": "2026-03-18", "close": 2.1, "volume": 1208989.0}, {"date": "2026-03-19", "close": 1.96, "volume": 1065605.0}, {"date": "2026-03-20", "close": 2.05, "volume": 4238822.0}, {"date": "2026-03-23", "close": 2.02, "volume": 2368174.0}, {"date": "2026-03-24", "close": 1.995, "volume": 1061100.0}, {"date": "2026-03-25", "close": 2.04, "volume": 3022140.0}, {"date": "2026-03-26", "close": 1.98, "volume": 675222.0}, {"date": "2026-03-27", "close": 1.97, "volume": 853274.0}, {"date": "2026-03-30", "close": 1.97, "volume": 1304739.0}, {"date": "2026-03-31", "close": 2.04, "volume": 2345271.0}, {"date": "2026-04-01", "close": 2.08, "volume": 2271570.0}, {"date": "2026-04-02", "close": 1.97, "volume": 2143522.0}, {"date": "2026-04-07", "close": 1.945, "volume": 1552466.0}, {"date": "2026-04-08", "close": 2.08, "volume": 1333482.0}, {"date": "2026-04-09", "close": 1.99, "volume": 2036512.0}, {"date": "2026-04-10", "close": 1.995, "volume": 1273111.0}, {"date": "2026-04-13", "close": 1.95, "volume": 1163200.0}, {"date": "2026-04-14", "close": 2.01, "volume": 631330.0}, {"date": "2026-04-15", "close": 2.0, "volume": 744522.0}, {"date": "2026-04-16", "close": 2.08, "volume": 1631720.0}, {"date": "2026-04-17", "close": 2.15, "volume": 1495624.0}, {"date": "2026-04-20", "close": 2.18, "volume": 304494.0}, {"date": "2026-04-21", "close": 2.19, "volume": 694271.0}, {"date": "2026-04-22", "close": 2.23, "volume": 701566.0}, {"date": "2026-04-23", "close": 2.21, "volume": 1395269.0}, {"date": "2026-04-24", "close": 2.14, "volume": 974738.0}, {"date": "2026-04-27", "close": 2.1, "volume": 459730.0}, {"date": "2026-04-28", "close": 2.02, "volume": 836704.0}, {"date": "2026-04-29", "close": 2.05, "volume": 773218.0}, {"date": "2026-04-30", "close": 2.12, "volume": 472268.0}, {"date": "2026-05-01", "close": 2.11, "volume": 588310.0}, {"date": "2026-05-04", "close": 2.23, "volume": 398758.0}, {"date": "2026-05-05", "close": 2.23, "volume": 914966.0}, {"date": "2026-05-06", "close": 2.18, "volume": 763245.0}, {"date": "2026-05-07", "close": 2.26, "volume": 971697.0}, {"date": "2026-05-08", "close": 2.3, "volume": 968847.0}, {"date": "2026-05-11", "close": 2.33, "volume": 1219460.0}, {"date": "2026-05-12", "close": 2.3, "volume": 2012128.0}, {"date": "2026-05-13", "close": 2.26, "volume": 712359.0}, {"date": "2026-05-14", "close": 2.16, "volume": 1052608.0}, {"date": "2026-05-15", "close": 2.22, "volume": 1117032.0}, {"date": "2026-05-18", "close": 2.26, "volume": 553899.0}, {"date": "2026-05-19", "close": 2.26, "volume": 1020909.0}, {"date": "2026-05-20", "close": 2.19, "volume": 777950.0}, {"date": "2026-05-21", "close": 2.3, "volume": 899376.0}, {"date": "2026-05-22", "close": 2.28, "volume": 441046.0}, {"date": "2026-05-25", "close": 2.28, "volume": 473311.0}, {"date": "2026-05-26", "close": 2.22, "volume": 1136529.0}, {"date": "2026-05-27", "close": 2.23, "volume": 428883.0}, {"date": "2026-05-28", "close": 2.3, "volume": 1986961.0}, {"date": "2026-05-29", "close": 2.32, "volume": 960264.0}, {"date": "2026-06-01", "close": 2.4, "volume": 1499329.0}, {"date": "2026-06-02", "close": 2.48, "volume": 1103742.0}, {"date": "2026-06-03", "close": 2.37, "volume": 838016.0}, {"date": "2026-06-04", "close": 2.3, "volume": 486390.0}, {"date": "2026-06-05", "close": 2.35, "volume": 423868.0}, {"date": "2026-06-09", "close": 2.22, "volume": 1938381.0}, {"date": "2026-06-10", "close": 2.2, "volume": 966498.0}, {"date": "2026-06-11", "close": 2.2, "volume": 877702.0}, {"date": "2026-06-12", "close": 2.24, "volume": 524624.0}, {"date": "2026-06-15", "close": 2.17, "volume": 757879.0}, {"date": "2026-06-16", "close": 2.07, "volume": 1074627.0}, {"date": "2026-06-17", "close": 2.15, "volume": 1416375.0}, {"date": "2026-06-18", "close": 2.18, "volume": 658148.0}, {"date": "2026-06-19", "close": 2.15, "volume": 933510.0}, {"date": "2026-06-22", "close": 2.09, "volume": 310815.0}, {"date": "2026-06-23", "close": 2.04, "volume": 459172.0}, {"date": "2026-06-24", "close": 2.03, "volume": 696649.0}, {"date": "2026-06-25", "close": 2.04, "volume": 565125.0}, {"date": "2026-06-26", "close": 2.01, "volume": 517462.0}, {"date": "2026-06-29", "close": 2.02, "volume": 532746.0}, {"date": "2026-06-30", "close": 2.02, "volume": 613514.0}, {"date": "2026-07-01", "close": 1.99, "volume": 679392.0}, {"date": "2026-07-02", "close": 1.99, "volume": 418380.0}, {"date": "2026-07-03", "close": 2.08, "volume": 915371.0}, {"date": "2026-07-06", "close": 2.03, "volume": 531893.0}, {"date": "2026-07-07", "close": 2.07, "volume": 642785.0}, {"date": "2026-07-08", "close": 2.05, "volume": 589879.0}, {"date": "2026-07-09", "close": 2.05, "volume": 399761.0}, {"date": "2026-07-10", "close": 2.36, "volume": 3260070.0}, {"date": "2026-07-13", "close": 2.23, "volume": 981979.0}, {"date": "2026-07-14", "close": 2.4, "volume": 1210794.0}, {"date": "2026-07-15", "close": 2.55, "volume": 1653927.0}, {"date": "2026-07-16", "close": 2.61, "volume": 1959833.0}, {"date": "2026-07-17", "close": 2.61, "volume": 1108037.0}, {"date": "2026-07-20", "close": 2.57, "volume": 897482.0}, {"date": "2026-07-21", "close": 2.5, "volume": 1168663.0}, {"date": "2026-07-22", "close": 2.48, "volume": 1808432.0}, {"date": "2026-07-23", "close": 2.43, "volume": 1449886.0}, {"date": "2026-07-24", "close": 2.38, "volume": 1295004.0}, {"date": "2026-07-27", "close": 2.52, "volume": 1144208.0}, {"date": "2026-07-28", "close": 2.52, "volume": 781035.0}, {"date": "2026-07-29", "close": 2.51, "volume": 881157.0}, {"date": "2026-07-30", "close": 2.52, "volume": 1169503.0}, {"date": "2026-07-31", "close": 2.54, "volume": 1007466.0}, {"date": "2026-08-03", "close": 2.64, "volume": 822220.0}, {"date": "2026-08-04", "close": 2.73, "volume": 1583281.0}, {"date": "2026-08-05", "close": 2.77, "volume": 1255701.0}, {"date": "2026-08-06", "close": 2.83, "volume": 1272604.0}, {"date": "2026-08-07", "close": 2.8, "volume": 570580.0}, {"date": "2026-08-10", "close": 2.81, "volume": 1908661.0}, {"date": "2026-08-11", "close": 2.79, "volume": 1052946.0}, {"date": "2026-08-12", "close": 3.14, "volume": 5291618.0}, {"date": "2026-08-13", "close": 3.52, "volume": 7546818.0}, {"date": "2026-08-14", "close": 3.59, "volume": 2392150.0}, {"date": "2026-08-17", "close": 3.44, "volume": 1128504.0}, {"date": "2026-08-18", "close": 3.27, "volume": 1824234.0}, {"date": "2026-08-19", "close": 3.16, "volume": 2259417.0}, {"date": "2026-08-20", "close": 3.28, "volume": 1318082.0}, {"date": "2026-08-21", "close": 3.3, "volume": 2072203.0}, {"date": "2026-08-24", "close": 3.15, "volume": 938465.0}, {"date": "2026-08-25", "close": 3.13, "volume": 1022212.0}, {"date": "2026-08-26", "close": 3.1, "volume": 1204418.0}, {"date": "2026-08-27", "close": 3.02, "volume": 1012374.0}, {"date": "2026-08-28", "close": 3.12, "volume": 1365388.0}, {"date": "2026-08-31", "close": 3.16, "volume": 1525119.0}, {"date": "2026-09-01", "close": 3.14, "volume": 1091609.0}, {"date": "2026-09-02", "close": 3.14, "volume": 801647.0}, {"date": "2026-09-03", "close": 3.12, "volume": 969089.0}, {"date": "2026-09-04", "close": 3.17, "volume": 599241.0}, {"date": "2026-09-07", "close": 3.12, "volume": 419160.0}], "refreshing": true}