{"ticker": "DBI", "overview": {"name": "Dalrymple BAY Infrastructure Limited", "country": "Australia", "industry": "Transportation"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DBI", "has_prices": true, "as_of": "2026-09-07", "last": 5.42, "prev_close": 5.39, "change": 0.03000000000000025, "change_pct": 0.005565862708719898, "session_volume": 1105317.0, "vwap_5": 5.295180598480869, "vwap_20": 5.292447138748828, "vwap_60": 5.551005225060676, "vwap_250": 4.869075389686445, "high_52w": 6.0, "low_52w": 4.28, "avg_volume_20": 1408815.5, "sessions": 400, "market_cap": {"value": 2662240152.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150360", "src": "ASX", "ticker": "DBI", "cik": "", "company": "Dalrymple BAY Infrastructure Limited", "company_raw": "Dalrymple BAY Infrastructure 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 DBI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150360", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35568}, {"id": "ASX-03132801", "src": "ASX", "ticker": "DBI", "cik": "", "company": "Dalrymple BAY Infrastructure Limited", "company_raw": "Dalrymple BAY Infrastructure Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DBI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132801", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Parmjit Bains", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096422-2A1675155", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhoda Phillippo Harrington", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096423-2A1675156", "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": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146301-2A1703109", "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": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128744-2A1693465", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105274-2A1680259", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/dbi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/dbi", "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/dbi", "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": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/dbi", "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/dbi", "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/dbi", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/dbi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/dbi", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/dbi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/dbi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/dbi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/dbi", "needs_ocr": 0}], "directors": [{"name": "Rhoda Phillippo Harrington", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Parmjit Bains", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Periodic Reports", "title": "Issuer Quarterly Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150839-2A1705163"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150227-2A1704938"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146301-2A1703109"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128744-2A1693465"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "2026 Half Year Financial Results - Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125213-2A1691552"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "2026 Half Year Financial Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125212-2A1691551"}, {"date": "2026-08-24", "form": "Distribution Announcement", "title": "Dividend/Distribution - DBI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125211-2A1691550"}, {"date": "2026-08-24", "form": "Other", "title": "Appendix 4D and Half Year Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125210-2A1691549"}], "performance": {"ticker": "DBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-08", "close": 2.16, "volume": 4006524.0}, {"date": "2020-12-09", "close": 2.17, "volume": 2771147.0}, {"date": "2020-12-10", "close": 2.13, "volume": 1399946.0}, {"date": "2020-12-11", "close": 2.1, "volume": 1326408.0}, {"date": "2020-12-14", "close": 2.02, "volume": 1585220.0}, {"date": "2020-12-15", "close": 1.91, "volume": 2771705.0}, {"date": "2020-12-16", "close": 2.03, "volume": 1883798.0}, {"date": "2020-12-17", "close": 2.2, "volume": 1052446.0}, {"date": "2020-12-18", "close": 2.18, "volume": 712452.0}, {"date": "2020-12-21", "close": 2.13, "volume": 362442.0}, {"date": "2020-12-22", "close": 2.1, "volume": 204863.0}, {"date": "2020-12-23", "close": 2.14, "volume": 231810.0}, {"date": "2020-12-24", "close": 2.11, "volume": 198370.0}, {"date": "2020-12-29", "close": 2.13, "volume": 169011.0}, {"date": "2020-12-30", "close": 2.1, "volume": 287375.0}, {"date": "2020-12-31", "close": 2.09, "volume": 129147.0}, {"date": "2021-01-04", "close": 2.07, "volume": 98946.0}, {"date": "2021-01-05", "close": 2.12, "volume": 267144.0}, {"date": "2021-01-06", "close": 2.1, "volume": 165111.0}, {"date": "2021-01-07", "close": 2.1, "volume": 298270.0}, {"date": "2021-01-08", "close": 2.05, "volume": 404970.0}, {"date": "2021-01-11", "close": 2.01, "volume": 532717.0}, {"date": "2021-01-12", "close": 2.05, "volume": 408042.0}, {"date": "2021-01-13", "close": 2.05, "volume": 287745.0}, {"date": "2021-01-14", "close": 2.09, "volume": 276105.0}, {"date": "2021-01-15", "close": 2.09, "volume": 563009.0}, {"date": "2021-01-18", "close": 2.08, "volume": 415906.0}, {"date": "2021-01-19", "close": 2.11, "volume": 458103.0}, {"date": "2021-01-20", "close": 2.08, "volume": 439667.0}, {"date": "2021-01-21", "close": 2.06, "volume": 419386.0}, {"date": "2021-01-22", "close": 2.06, "volume": 139666.0}, {"date": "2021-01-25", "close": 2.11, "volume": 172241.0}, {"date": "2021-01-27", "close": 2.1, "volume": 136540.0}, {"date": "2021-01-28", "close": 2.08, "volume": 224274.0}, {"date": "2021-01-29", "close": 2.09, "volume": 302273.0}, {"date": "2021-02-01", "close": 2.06, "volume": 426070.0}, {"date": "2021-02-02", "close": 2.06, "volume": 215576.0}, {"date": "2021-02-03", "close": 2.06, "volume": 392100.0}, {"date": "2021-02-04", "close": 2.06, "volume": 384764.0}, {"date": "2021-02-05", "close": 2.05, "volume": 417376.0}, {"date": "2021-02-08", "close": 2.05, "volume": 352006.0}, {"date": "2021-02-09", "close": 2.05, "volume": 196023.0}, {"date": "2021-02-10", "close": 2.07, "volume": 317021.0}, {"date": "2021-02-11", "close": 2.04, "volume": 208979.0}, {"date": "2021-02-12", "close": 2.04, "volume": 93595.0}, {"date": "2021-02-15", "close": 2.05, "volume": 107200.0}, {"date": "2021-02-16", "close": 2.04, "volume": 258191.0}, {"date": "2021-02-17", "close": 2.06, "volume": 213850.0}, {"date": "2021-02-18", "close": 2.1, "volume": 301774.0}, {"date": "2021-02-19", "close": 2.07, "volume": 90664.0}, {"date": "2021-02-22", "close": 2.06, "volume": 245104.0}, {"date": "2021-02-23", "close": 2.06, "volume": 110406.0}, {"date": "2021-02-24", "close": 2.06, "volume": 140400.0}, {"date": "2021-02-25", "close": 2.08, "volume": 178501.0}, {"date": "2021-02-26", "close": 2.1, "volume": 531994.0}, {"date": "2021-03-01", "close": 2.09, "volume": 140885.0}, {"date": "2021-03-02", "close": 2.05, "volume": 223692.0}, {"date": "2021-03-03", "close": 1.995, "volume": 527994.0}, {"date": "2021-03-04", "close": 2.0, "volume": 589410.0}, {"date": "2021-03-05", "close": 1.985, "volume": 706542.0}, {"date": "2021-03-08", "close": 1.99, "volume": 196304.0}, {"date": "2021-03-09", "close": 1.97, "volume": 326585.0}, {"date": "2021-03-10", "close": 1.93, "volume": 298057.0}, {"date": "2021-03-11", "close": 1.97, "volume": 84412.0}, {"date": "2021-03-12", "close": 2.02, "volume": 85936.0}, {"date": "2021-03-15", "close": 2.06, "volume": 323767.0}, {"date": "2021-03-16", "close": 2.09, "volume": 384931.0}, {"date": "2021-03-17", "close": 2.1, "volume": 851283.0}, {"date": "2021-03-18", "close": 2.17, "volume": 901386.0}, {"date": "2021-03-19", "close": 2.13, "volume": 5567200.0}, {"date": "2021-03-22", "close": 2.13, "volume": 162557.0}, {"date": "2021-03-23", "close": 2.14, "volume": 143023.0}, {"date": "2021-03-24", "close": 2.15, "volume": 382364.0}, {"date": "2021-03-25", "close": 2.14, "volume": 75236.0}, {"date": "2021-03-26", "close": 2.18, "volume": 276768.0}, {"date": "2021-03-29", "close": 2.17, "volume": 220914.0}, {"date": "2021-03-30", "close": 2.16, "volume": 211884.0}, {"date": "2021-03-31", "close": 2.2, "volume": 1385077.0}, {"date": "2021-04-01", "close": 2.36, "volume": 1166743.0}, {"date": "2021-04-06", "close": 2.39, "volume": 916931.0}, {"date": "2021-04-07", "close": 2.38, "volume": 515970.0}, {"date": "2021-04-08", "close": 2.34, "volume": 360120.0}, {"date": "2021-04-09", "close": 2.39, "volume": 198867.0}, {"date": "2021-04-12", "close": 2.34, "volume": 251527.0}, {"date": "2021-04-13", "close": 2.3, "volume": 266506.0}, {"date": "2021-04-14", "close": 2.33, "volume": 167410.0}, {"date": "2021-04-15", "close": 2.29, "volume": 275567.0}, {"date": "2021-04-16", "close": 2.33, "volume": 107528.0}, {"date": "2021-04-19", "close": 2.32, "volume": 71836.0}, {"date": "2021-04-20", "close": 2.25, "volume": 149743.0}, {"date": "2021-04-21", "close": 2.26, "volume": 131841.0}, {"date": "2021-04-22", "close": 2.28, "volume": 59514.0}, {"date": "2021-04-23", "close": 2.28, "volume": 194198.0}, {"date": "2021-04-26", "close": 2.22, "volume": 435546.0}, {"date": "2021-04-27", "close": 2.23, "volume": 197013.0}, {"date": "2021-04-28", "close": 2.26, "volume": 165248.0}, {"date": "2021-04-29", "close": 2.3, "volume": 210916.0}, {"date": "2021-04-30", "close": 2.24, "volume": 123453.0}, {"date": "2021-05-03", "close": 2.25, "volume": 32109.0}, {"date": "2021-05-04", "close": 2.38, "volume": 718648.0}, {"date": "2021-05-05", "close": 2.32, "volume": 398036.0}, {"date": "2021-05-06", "close": 2.29, "volume": 105836.0}, {"date": "2021-05-07", "close": 2.26, "volume": 217437.0}, {"date": "2021-05-10", "close": 2.25, "volume": 143792.0}, {"date": "2021-05-11", "close": 2.26, "volume": 166543.0}, {"date": "2021-05-12", "close": 2.17, "volume": 548342.0}, {"date": "2021-05-13", "close": 2.24, "volume": 192010.0}, {"date": "2021-05-14", "close": 2.21, "volume": 76681.0}, {"date": "2021-05-17", "close": 2.23, "volume": 183940.0}, {"date": "2021-05-18", "close": 2.16, "volume": 142933.0}, {"date": "2021-05-19", "close": 2.18, "volume": 164949.0}, {"date": "2021-05-20", "close": 2.24, "volume": 42428.0}, {"date": "2021-05-21", "close": 2.28, "volume": 101244.0}, {"date": "2021-05-24", "close": 2.27, "volume": 326421.0}, {"date": "2021-05-25", "close": 2.2, "volume": 193500.0}, {"date": "2021-05-26", "close": 2.16, "volume": 291861.0}, {"date": "2021-05-27", "close": 2.12, "volume": 270244.0}, {"date": "2021-05-28", "close": 2.19, "volume": 518054.0}, {"date": "2021-05-31", "close": 2.14, "volume": 318150.0}, {"date": "2021-06-01", "close": 2.14, "volume": 173972.0}, {"date": "2021-06-02", "close": 2.11, "volume": 268607.0}, {"date": "2021-06-03", "close": 2.13, "volume": 439627.0}, {"date": "2021-06-04", "close": 2.13, "volume": 89646.0}, {"date": "2021-06-07", "close": 2.12, "volume": 321071.0}, {"date": "2021-06-08", "close": 2.1, "volume": 231535.0}, {"date": "2021-06-09", "close": 2.1, "volume": 247243.0}, {"date": "2021-06-10", "close": 2.1, "volume": 147632.0}, {"date": "2021-06-11", "close": 2.14, "volume": 161291.0}, {"date": "2021-06-15", "close": 2.14, "volume": 384505.0}, {"date": "2021-06-16", "close": 2.12, "volume": 349565.0}, {"date": "2021-06-17", "close": 2.09, "volume": 590226.0}, {"date": "2021-06-18", "close": 2.16, "volume": 1044779.0}, {"date": "2021-06-21", "close": 2.08, "volume": 367181.0}, {"date": "2021-06-22", "close": 2.02, "volume": 378058.0}, {"date": "2021-06-23", "close": 2.04, "volume": 358186.0}, {"date": "2021-06-24", "close": 2.02, "volume": 472478.0}, {"date": "2021-06-25", "close": 2.03, "volume": 191058.0}, {"date": "2021-06-28", "close": 2.02, "volume": 398156.0}, {"date": "2021-06-29", "close": 2.05, "volume": 352850.0}, {"date": "2021-06-30", "close": 2.1, "volume": 121217.0}, {"date": "2021-07-01", "close": 2.09, "volume": 48910.0}, {"date": "2021-07-02", "close": 2.07, "volume": 47806.0}, {"date": "2021-07-05", "close": 2.06, "volume": 139052.0}, {"date": "2021-07-06", "close": 2.08, "volume": 212995.0}, {"date": "2021-07-07", "close": 2.12, "volume": 157150.0}, {"date": "2021-07-08", "close": 2.09, "volume": 106654.0}, {"date": "2021-07-09", "close": 2.13, "volume": 183797.0}, {"date": "2021-07-12", "close": 2.16, "volume": 75681.0}, {"date": "2021-07-13", "close": 2.21, "volume": 498265.0}, {"date": "2021-07-14", "close": 2.23, "volume": 236977.0}, {"date": "2021-07-15", "close": 2.25, "volume": 283757.0}, {"date": "2021-07-16", "close": 2.27, "volume": 184667.0}, {"date": "2021-07-19", "close": 2.24, "volume": 127997.0}, {"date": "2021-07-20", "close": 2.28, "volume": 273589.0}, {"date": "2021-07-21", "close": 2.26, "volume": 78934.0}, {"date": "2021-07-22", "close": 2.26, "volume": 104628.0}, {"date": "2021-07-23", "close": 2.2, "volume": 122913.0}, {"date": "2021-07-26", "close": 2.17, "volume": 372479.0}, {"date": "2021-07-27", "close": 2.22, "volume": 75252.0}, {"date": "2021-07-28", "close": 2.26, "volume": 56767.0}, {"date": "2021-07-29", "close": 2.18, "volume": 162989.0}, {"date": "2021-07-30", "close": 2.22, "volume": 155094.0}, {"date": "2021-08-02", "close": 2.18, "volume": 148832.0}, {"date": "2021-08-03", "close": 2.19, "volume": 158676.0}, {"date": "2021-08-04", "close": 2.19, "volume": 124318.0}, {"date": "2021-08-05", "close": 2.19, "volume": 95085.0}, {"date": "2021-08-06", "close": 2.21, "volume": 105157.0}, {"date": "2021-08-09", "close": 2.22, "volume": 239556.0}, {"date": "2021-08-10", "close": 2.15, "volume": 498835.0}, {"date": "2021-08-11", "close": 2.18, "volume": 134216.0}, {"date": "2021-08-12", "close": 2.19, "volume": 118147.0}, {"date": "2021-08-13", "close": 2.19, "volume": 101822.0}, {"date": "2021-08-16", "close": 2.18, "volume": 125142.0}, {"date": "2021-08-17", "close": 2.16, "volume": 185237.0}, {"date": "2021-08-18", "close": 2.22, "volume": 228602.0}, {"date": "2021-08-19", "close": 2.25, "volume": 249826.0}, {"date": "2021-08-20", "close": 2.26, "volume": 160538.0}, {"date": "2021-08-23", "close": 2.22, "volume": 238216.0}, {"date": "2021-08-24", "close": 2.21, "volume": 96302.0}, {"date": "2021-08-25", "close": 2.24, "volume": 174673.0}, {"date": "2021-08-26", "close": 2.26, "volume": 466331.0}, {"date": "2021-08-27", "close": 2.23, "volume": 228505.0}, {"date": "2021-08-30", "close": 2.21, "volume": 222878.0}, {"date": "2021-08-31", "close": 2.21, "volume": 117202.0}, {"date": "2021-09-01", "close": 2.29, "volume": 342975.0}, {"date": "2021-09-02", "close": 2.29, "volume": 220258.0}, {"date": "2021-09-03", "close": 2.28, "volume": 199418.0}, {"date": "2021-09-06", "close": 2.29, "volume": 128387.0}, {"date": "2021-09-07", "close": 2.29, "volume": 87340.0}, {"date": "2021-09-08", "close": 2.26, "volume": 316389.0}, {"date": "2021-09-09", "close": 2.25, "volume": 203272.0}, {"date": "2021-09-10", "close": 2.29, "volume": 171376.0}, {"date": "2021-09-13", "close": 2.23, "volume": 355475.0}, {"date": "2021-09-14", "close": 2.3, "volume": 256416.0}, {"date": "2021-09-15", "close": 2.3, "volume": 748060.0}, {"date": "2021-09-16", "close": 2.29, "volume": 918915.0}, {"date": "2021-09-17", "close": 2.31, "volume": 965339.0}, {"date": "2021-09-20", "close": 2.28, "volume": 212088.0}, {"date": "2021-09-21", "close": 2.27, "volume": 303451.0}, {"date": "2021-09-22", "close": 2.3, "volume": 119426.0}, {"date": "2021-09-23", "close": 2.3, "volume": 544716.0}, {"date": "2021-09-24", "close": 2.25, "volume": 317116.0}, {"date": "2021-09-27", "close": 2.26, "volume": 194274.0}, {"date": "2021-09-28", "close": 2.26, "volume": 661963.0}, {"date": "2021-09-29", "close": 2.35, "volume": 206486.0}, {"date": "2021-09-30", "close": 2.25, "volume": 105842.0}, {"date": "2021-10-01", "close": 2.24, "volume": 326477.0}, {"date": "2021-10-04", "close": 2.24, "volume": 239194.0}, {"date": "2021-10-05", "close": 2.24, "volume": 130424.0}, {"date": "2021-10-06", "close": 2.27, "volume": 133111.0}, {"date": "2021-10-07", "close": 2.26, "volume": 203028.0}, {"date": "2021-10-08", "close": 2.28, "volume": 133413.0}, {"date": "2021-10-11", "close": 2.27, "volume": 134044.0}, {"date": "2021-10-12", "close": 2.24, "volume": 172580.0}, {"date": "2021-10-13", "close": 2.28, "volume": 45330.0}, {"date": "2021-10-14", "close": 2.24, "volume": 109612.0}, {"date": "2021-10-15", "close": 2.25, "volume": 133708.0}, {"date": "2021-10-18", "close": 2.27, "volume": 80175.0}, {"date": "2021-10-19", "close": 2.28, "volume": 124704.0}, {"date": "2021-10-20", "close": 2.25, "volume": 92008.0}, {"date": "2021-10-21", "close": 2.25, "volume": 140336.0}, {"date": "2021-10-22", "close": 2.25, "volume": 21677.0}, {"date": "2021-10-25", "close": 2.27, "volume": 170661.0}, {"date": "2021-10-26", "close": 2.28, "volume": 92984.0}, {"date": "2021-10-27", "close": 2.26, "volume": 262111.0}, {"date": "2021-10-28", "close": 2.24, "volume": 240771.0}, {"date": "2021-10-29", "close": 2.28, "volume": 143756.0}, {"date": "2021-11-01", "close": 2.27, "volume": 223306.0}, {"date": "2021-11-02", "close": 2.25, "volume": 257799.0}, {"date": "2021-11-03", "close": 2.21, "volume": 172960.0}, {"date": "2021-11-04", "close": 2.12, "volume": 381073.0}, {"date": "2021-11-05", "close": 2.18, "volume": 184290.0}, {"date": "2021-11-08", "close": 2.16, "volume": 75615.0}, {"date": "2021-11-09", "close": 2.13, "volume": 255092.0}, {"date": "2021-11-10", "close": 2.12, "volume": 382631.0}, {"date": "2021-11-11", "close": 2.12, "volume": 132465.0}, {"date": "2021-11-12", "close": 2.11, "volume": 191814.0}, {"date": "2021-11-15", "close": 2.1, "volume": 116745.0}, {"date": "2021-11-16", "close": 2.11, "volume": 90386.0}, {"date": "2021-11-17", "close": 2.1, "volume": 220799.0}, {"date": "2021-11-18", "close": 2.07, "volume": 196907.0}, {"date": "2021-11-19", "close": 2.04, "volume": 236078.0}, {"date": "2021-11-22", "close": 2.08, "volume": 146748.0}, {"date": "2021-11-23", "close": 2.03, "volume": 223051.0}, {"date": "2021-11-24", "close": 2.01, "volume": 159155.0}, {"date": "2021-11-25", "close": 2.09, "volume": 160446.0}, {"date": "2021-11-26", "close": 2.06, "volume": 110886.0}, {"date": "2021-11-29", "close": 2.11, "volume": 344939.0}, {"date": "2021-11-30", "close": 2.06, "volume": 93949.0}, {"date": "2021-12-01", "close": 2.08, "volume": 105563.0}, {"date": "2021-12-02", "close": 2.05, "volume": 56968.0}, {"date": "2021-12-03", "close": 2.03, "volume": 131123.0}, {"date": "2021-12-06", "close": 2.03, "volume": 36409.0}, {"date": "2021-12-07", "close": 2.11, "volume": 229654.0}, {"date": "2021-12-08", "close": 2.06, "volume": 186962.0}, {"date": "2021-12-09", "close": 2.07, "volume": 190737.0}, {"date": "2021-12-10", "close": 2.09, "volume": 235866.0}, {"date": "2021-12-13", "close": 2.1, "volume": 115241.0}, {"date": "2021-12-14", "close": 2.05, "volume": 97828.0}, {"date": "2021-12-15", "close": 2.06, "volume": 43855.0}, {"date": "2021-12-16", "close": 2.07, "volume": 159392.0}, {"date": "2021-12-17", "close": 2.04, "volume": 107285.0}, {"date": "2021-12-20", "close": 2.02, "volume": 485170.0}, {"date": "2021-12-21", "close": 2.03, "volume": 119992.0}, {"date": "2021-12-22", "close": 2.02, "volume": 228174.0}, {"date": "2021-12-23", "close": 2.01, "volume": 353869.0}, {"date": "2021-12-24", "close": 2.02, "volume": 135590.0}, {"date": "2021-12-29", "close": 2.02, "volume": 124899.0}, {"date": "2021-12-30", "close": 2.02, "volume": 256692.0}, {"date": "2021-12-31", "close": 2.03, "volume": 90825.0}, {"date": "2022-01-04", "close": 2.03, "volume": 88680.0}, {"date": "2022-01-05", "close": 2.02, "volume": 222830.0}, {"date": "2022-01-06", "close": 2.03, "volume": 169786.0}, {"date": "2022-01-07", "close": 2.03, "volume": 34092.0}, {"date": "2022-01-10", "close": 2.03, "volume": 418855.0}, {"date": "2022-01-11", "close": 2.02, "volume": 107194.0}, {"date": "2022-01-12", "close": 2.02, "volume": 259081.0}, {"date": "2022-01-13", "close": 2.03, "volume": 97125.0}, {"date": "2022-01-14", "close": 2.03, "volume": 143023.0}, {"date": "2022-01-17", "close": 2.01, "volume": 58948.0}, {"date": "2022-01-18", "close": 2.02, "volume": 647882.0}, {"date": "2022-01-19", "close": 2.03, "volume": 76287.0}, {"date": "2022-01-20", "close": 2.03, "volume": 124434.0}, {"date": "2022-01-21", "close": 1.985, "volume": 287835.0}, {"date": "2022-01-24", "close": 2.0, "volume": 109848.0}, {"date": "2022-01-25", "close": 1.985, "volume": 141641.0}, {"date": "2022-01-27", "close": 1.955, "volume": 488667.0}, {"date": "2022-01-28", "close": 2.0, "volume": 437711.0}, {"date": "2022-01-31", "close": 1.99, "volume": 77123.0}, {"date": "2022-02-01", "close": 1.995, "volume": 346142.0}, {"date": "2022-02-02", "close": 2.03, "volume": 242666.0}, {"date": "2022-02-03", "close": 2.0, "volume": 119855.0}, {"date": "2022-02-04", "close": 2.0, "volume": 166746.0}, {"date": "2022-02-07", "close": 1.97, "volume": 365106.0}, {"date": "2022-02-08", "close": 2.03, "volume": 147899.0}, {"date": "2022-02-09", "close": 2.01, "volume": 187715.0}, {"date": "2022-02-10", "close": 2.03, "volume": 123841.0}, {"date": "2022-02-11", "close": 2.03, "volume": 296069.0}, {"date": "2022-02-14", "close": 2.01, "volume": 137413.0}, {"date": "2022-02-15", "close": 2.0, "volume": 62655.0}, {"date": "2022-02-16", "close": 2.03, "volume": 127117.0}, {"date": "2022-02-17", "close": 2.01, "volume": 72872.0}, {"date": "2022-02-18", "close": 2.0, "volume": 80521.0}, {"date": "2022-02-21", "close": 2.01, "volume": 98611.0}, {"date": "2022-02-22", "close": 2.0, "volume": 162399.0}, {"date": "2022-02-23", "close": 2.0, "volume": 99444.0}, {"date": "2022-02-24", "close": 2.0, "volume": 96741.0}, {"date": "2022-02-25", "close": 2.0, "volume": 64288.0}, {"date": "2022-02-28", "close": 2.03, "volume": 193645.0}, {"date": "2022-03-01", "close": 2.03, "volume": 367908.0}, {"date": "2022-03-02", "close": 2.01, "volume": 806867.0}, {"date": "2022-03-03", "close": 1.99, "volume": 199774.0}, {"date": "2022-03-04", "close": 1.995, "volume": 1421898.0}, {"date": "2022-03-07", "close": 2.0, "volume": 1712603.0}, {"date": "2022-03-08", "close": 1.975, "volume": 196458.0}, {"date": "2022-03-09", "close": 1.97, "volume": 1012040.0}, {"date": "2022-03-10", "close": 1.98, "volume": 263757.0}, {"date": "2022-03-11", "close": 2.03, "volume": 900458.0}, {"date": "2022-03-14", "close": 2.03, "volume": 149748.0}, {"date": "2022-03-15", "close": 2.01, "volume": 409015.0}, {"date": "2022-03-16", "close": 2.03, "volume": 648232.0}, {"date": "2022-03-17", "close": 2.03, "volume": 363268.0}, {"date": "2022-03-18", "close": 2.01, "volume": 730322.0}, {"date": "2022-03-21", "close": 2.03, "volume": 77156.0}, {"date": "2022-03-22", "close": 2.02, "volume": 431221.0}, {"date": "2022-03-23", "close": 2.05, "volume": 244030.0}, {"date": "2022-03-24", "close": 2.05, "volume": 211722.0}, {"date": "2022-03-25", "close": 2.07, "volume": 285920.0}, {"date": "2022-03-28", "close": 2.09, "volume": 199388.0}, {"date": "2022-03-29", "close": 2.1, "volume": 175678.0}, {"date": "2022-03-30", "close": 2.05, "volume": 531771.0}, {"date": "2022-03-31", "close": 2.15, "volume": 439093.0}, {"date": "2022-04-01", "close": 2.17, "volume": 484103.0}, {"date": "2022-04-04", "close": 2.2, "volume": 232438.0}, {"date": "2022-04-05", "close": 2.16, "volume": 802686.0}, {"date": "2022-04-06", "close": 2.14, "volume": 612250.0}, {"date": "2022-04-07", "close": 2.16, "volume": 306957.0}, {"date": "2022-04-08", "close": 2.15, "volume": 328823.0}, {"date": "2022-04-11", "close": 2.15, "volume": 159234.0}, {"date": "2022-04-12", "close": 2.16, "volume": 418358.0}, {"date": "2022-04-13", "close": 2.16, "volume": 314641.0}, {"date": "2022-04-14", "close": 2.18, "volume": 418621.0}, {"date": "2022-04-19", "close": 2.23, "volume": 895429.0}, {"date": "2022-04-20", "close": 2.26, "volume": 341973.0}, {"date": "2022-04-21", "close": 2.19, "volume": 354366.0}, {"date": "2022-04-22", "close": 2.2, "volume": 466168.0}, {"date": "2022-04-26", "close": 2.17, "volume": 184048.0}, {"date": "2022-04-27", "close": 2.15, "volume": 202690.0}, {"date": "2022-04-28", "close": 2.19, "volume": 87078.0}, {"date": "2022-04-29", "close": 2.15, "volume": 947993.0}, {"date": "2022-05-02", "close": 2.15, "volume": 258964.0}, {"date": "2022-05-03", "close": 2.15, "volume": 260222.0}, {"date": "2022-05-04", "close": 2.15, "volume": 279266.0}, {"date": "2022-05-05", "close": 2.15, "volume": 206861.0}, {"date": "2022-05-06", "close": 2.15, "volume": 158712.0}, {"date": "2022-05-09", "close": 2.12, "volume": 174382.0}, {"date": "2022-05-10", "close": 2.13, "volume": 644747.0}, {"date": "2022-05-11", "close": 2.11, "volume": 177474.0}, {"date": "2022-05-12", "close": 2.1, "volume": 295727.0}, {"date": "2022-05-13", "close": 2.08, "volume": 181330.0}, {"date": "2022-05-16", "close": 2.06, "volume": 317948.0}, {"date": "2022-05-17", "close": 2.09, "volume": 475247.0}, {"date": "2022-05-18", "close": 2.09, "volume": 668241.0}, {"date": "2022-05-19", "close": 2.08, "volume": 145144.0}, {"date": "2022-05-20", "close": 2.07, "volume": 233977.0}, {"date": "2022-05-23", "close": 2.08, "volume": 215822.0}, {"date": "2022-05-24", "close": 2.09, "volume": 430927.0}, {"date": "2022-05-25", "close": 2.08, "volume": 211755.0}, {"date": "2022-05-26", "close": 2.08, "volume": 208511.0}, {"date": "2022-05-27", "close": 2.09, "volume": 215167.0}, {"date": "2022-05-30", "close": 2.05, "volume": 247422.0}, {"date": "2022-05-31", "close": 2.05, "volume": 253721.0}, {"date": "2022-06-01", "close": 2.03, "volume": 203000.0}, {"date": "2022-06-02", "close": 2.02, "volume": 228244.0}, {"date": "2022-06-03", "close": 2.05, "volume": 144069.0}, {"date": "2022-06-06", "close": 2.02, "volume": 252162.0}, {"date": "2022-06-07", "close": 2.01, "volume": 213742.0}, {"date": "2022-06-08", "close": 2.01, "volume": 161485.0}, {"date": "2022-06-09", "close": 2.03, "volume": 109882.0}, {"date": "2022-06-10", "close": 2.03, "volume": 250248.0}, {"date": "2022-06-14", "close": 1.95, "volume": 442208.0}, {"date": "2022-06-15", "close": 1.975, "volume": 272388.0}, {"date": "2022-06-16", "close": 1.97, "volume": 272728.0}, {"date": "2022-06-17", "close": 2.08, "volume": 467287.0}, {"date": "2022-06-20", "close": 2.01, "volume": 568817.0}, {"date": "2022-06-21", "close": 1.96, "volume": 190231.0}, {"date": "2022-06-22", "close": 1.99, "volume": 179085.0}, {"date": "2022-06-23", "close": 1.96, "volume": 261275.0}, {"date": "2022-06-24", "close": 1.98, "volume": 436318.0}, {"date": "2022-06-27", "close": 1.97, "volume": 206933.0}, {"date": "2022-06-28", "close": 1.97, "volume": 300232.0}, {"date": "2022-06-29", "close": 1.965, "volume": 706333.0}, {"date": "2022-06-30", "close": 1.97, "volume": 468316.0}, {"date": "2022-07-01", "close": 1.98, "volume": 63501.0}, {"date": "2022-07-04", "close": 2.0, "volume": 400959.0}, {"date": "2022-07-05", "close": 2.05, "volume": 217292.0}, {"date": "2022-07-06", "close": 2.03, "volume": 193322.0}, {"date": "2022-07-07", "close": 2.05, "volume": 72185.0}, {"date": "2022-07-08", "close": 2.08, "volume": 198546.0}, {"date": "2022-07-11", "close": 2.03, "volume": 87224.0}, {"date": "2022-07-12", "close": 2.06, "volume": 113347.0}, {"date": "2022-07-13", "close": 2.05, "volume": 134717.0}, {"date": "2022-07-14", "close": 2.02, "volume": 188182.0}, {"date": "2022-07-15", "close": 2.06, "volume": 176396.0}, {"date": "2022-07-18", "close": 2.04, "volume": 166779.0}, {"date": "2022-07-19", "close": 2.05, "volume": 1290730.0}, {"date": "2022-07-20", "close": 2.0, "volume": 480858.0}, {"date": "2022-07-21", "close": 2.0, "volume": 325069.0}, {"date": "2022-07-22", "close": 2.0, "volume": 297486.0}, {"date": "2022-07-25", "close": 2.06, "volume": 33591.0}, {"date": "2022-07-26", "close": 2.01, "volume": 286385.0}, {"date": "2022-07-27", "close": 2.04, "volume": 388088.0}, {"date": "2022-07-28", "close": 2.07, "volume": 133480.0}, {"date": "2022-07-29", "close": 2.07, "volume": 293911.0}, {"date": "2022-08-01", "close": 2.07, "volume": 126924.0}, {"date": "2022-08-02", "close": 2.09, "volume": 452938.0}, {"date": "2022-08-03", "close": 2.18, "volume": 755568.0}, {"date": "2022-08-04", "close": 2.19, "volume": 139409.0}, {"date": "2022-08-05", "close": 2.18, "volume": 325666.0}, {"date": "2022-08-08", "close": 2.14, "volume": 370377.0}, {"date": "2022-08-09", "close": 2.17, "volume": 99161.0}, {"date": "2022-08-10", "close": 2.15, "volume": 170774.0}, {"date": "2022-08-11", "close": 2.15, "volume": 73462.0}, {"date": "2022-08-12", "close": 2.2, "volume": 149328.0}, {"date": "2022-08-15", "close": 2.16, "volume": 54825.0}, {"date": "2022-08-16", "close": 2.21, "volume": 126919.0}, {"date": "2022-08-17", "close": 2.15, "volume": 100402.0}, {"date": "2022-08-18", "close": 2.16, "volume": 33558.0}, {"date": "2022-08-19", "close": 2.12, "volume": 295826.0}, {"date": "2022-08-22", "close": 2.17, "volume": 170398.0}, {"date": "2022-08-23", "close": 2.14, "volume": 89845.0}, {"date": "2022-08-24", "close": 2.16, "volume": 103396.0}, {"date": "2022-08-25", "close": 2.13, "volume": 38018.0}, {"date": "2022-08-26", "close": 2.14, "volume": 247660.0}, {"date": "2022-08-29", "close": 2.15, "volume": 301175.0}, {"date": "2022-08-30", "close": 2.18, "volume": 71399.0}, {"date": "2022-08-31", "close": 2.21, "volume": 150863.0}, {"date": "2022-09-01", "close": 2.11, "volume": 265752.0}, {"date": "2022-09-02", "close": 2.11, "volume": 52908.0}, {"date": "2022-09-05", "close": 2.11, "volume": 119189.0}, {"date": "2022-09-06", "close": 2.11, "volume": 85128.0}, {"date": "2022-09-07", "close": 2.13, "volume": 268811.0}, {"date": "2022-09-08", "close": 2.13, "volume": 121423.0}, {"date": "2022-09-09", "close": 2.15, "volume": 285926.0}, {"date": "2022-09-12", "close": 2.15, "volume": 133611.0}, {"date": "2022-09-13", "close": 2.15, "volume": 781175.0}, {"date": "2022-09-14", "close": 2.13, "volume": 252580.0}, {"date": "2022-09-15", "close": 2.16, "volume": 70793.0}, {"date": "2022-09-16", "close": 2.13, "volume": 68957.0}, {"date": "2022-09-19", "close": 2.15, "volume": 86039.0}, {"date": "2022-09-20", "close": 2.16, "volume": 96518.0}, {"date": "2022-09-21", "close": 2.11, "volume": 140949.0}, {"date": "2022-09-23", "close": 2.11, "volume": 2777743.0}, {"date": "2022-09-26", "close": 2.04, "volume": 289081.0}, {"date": "2022-09-27", "close": 2.11, "volume": 125861.0}, {"date": "2022-09-28", "close": 2.04, "volume": 240397.0}, {"date": "2022-09-29", "close": 2.08, "volume": 177030.0}, {"date": "2022-09-30", "close": 2.06, "volume": 229392.0}, {"date": "2022-10-03", "close": 2.07, "volume": 77992.0}, {"date": "2022-10-04", "close": 2.09, "volume": 173114.0}, {"date": "2022-10-05", "close": 2.12, "volume": 149798.0}, {"date": "2022-10-06", "close": 2.08, "volume": 195645.0}, {"date": "2022-10-07", "close": 2.12, "volume": 144831.0}, {"date": "2022-10-10", "close": 2.1, "volume": 129764.0}, {"date": "2022-10-11", "close": 2.23, "volume": 1906121.0}, {"date": "2022-10-12", "close": 2.32, "volume": 1518477.0}, {"date": "2022-10-13", "close": 2.3, "volume": 1462552.0}, {"date": "2022-10-14", "close": 2.31, "volume": 1243923.0}, {"date": "2022-10-17", "close": 2.35, "volume": 1684897.0}, {"date": "2022-10-18", "close": 2.48, "volume": 1324476.0}, {"date": "2022-10-19", "close": 2.49, "volume": 1207435.0}, {"date": "2022-10-20", "close": 2.44, "volume": 1126024.0}, {"date": "2022-10-21", "close": 2.4, "volume": 574213.0}, {"date": "2022-10-24", "close": 2.43, "volume": 313500.0}, {"date": "2022-10-25", "close": 2.4, "volume": 924314.0}, {"date": "2022-10-26", "close": 2.44, "volume": 728475.0}, {"date": "2022-10-27", "close": 2.45, "volume": 335271.0}, {"date": "2022-10-28", "close": 2.44, "volume": 206006.0}, {"date": "2022-10-31", "close": 2.39, "volume": 5256359.0}, {"date": "2022-11-01", "close": 2.39, "volume": 1779278.0}, {"date": "2022-11-02", "close": 2.45, "volume": 596853.0}, {"date": "2022-11-03", "close": 2.45, "volume": 325435.0}, {"date": "2022-11-04", "close": 2.48, "volume": 525320.0}, {"date": "2022-11-07", "close": 2.48, "volume": 369582.0}, {"date": "2022-11-08", "close": 2.5, "volume": 1121007.0}, {"date": "2022-11-09", "close": 2.51, "volume": 283265.0}, {"date": "2022-11-10", "close": 2.46, "volume": 349183.0}, {"date": "2022-11-11", "close": 2.47, "volume": 250753.0}, {"date": "2022-11-14", "close": 2.49, "volume": 259777.0}, {"date": "2022-11-15", "close": 2.46, "volume": 183991.0}, {"date": "2022-11-16", "close": 2.5, "volume": 206659.0}, {"date": "2022-11-17", "close": 2.45, "volume": 158796.0}, {"date": "2022-11-18", "close": 2.43, "volume": 309258.0}, {"date": "2022-11-21", "close": 2.5, "volume": 211996.0}, {"date": "2022-11-22", "close": 2.51, "volume": 218717.0}, {"date": "2022-11-23", "close": 2.5, "volume": 170719.0}, {"date": "2022-11-24", "close": 2.47, "volume": 444785.0}, {"date": "2022-11-25", "close": 2.45, "volume": 110064.0}, {"date": "2022-11-28", "close": 2.49, "volume": 146131.0}, {"date": "2022-11-29", "close": 2.43, "volume": 5347880.0}, {"date": "2022-11-30", "close": 2.45, "volume": 3473447.0}, {"date": "2022-12-01", "close": 2.49, "volume": 523008.0}, {"date": "2022-12-02", "close": 2.5, "volume": 208027.0}, {"date": "2022-12-05", "close": 2.52, "volume": 335523.0}, {"date": "2022-12-06", "close": 2.45, "volume": 261648.0}, {"date": "2022-12-07", "close": 2.42, "volume": 320545.0}, {"date": "2022-12-08", "close": 2.43, "volume": 183790.0}, {"date": "2022-12-09", "close": 2.4, "volume": 805797.0}, {"date": "2022-12-12", "close": 2.36, "volume": 437313.0}, {"date": "2022-12-13", "close": 2.34, "volume": 410630.0}, {"date": "2022-12-14", "close": 2.41, "volume": 493330.0}, {"date": "2022-12-15", "close": 2.38, "volume": 205676.0}, {"date": "2022-12-16", "close": 2.49, "volume": 246760.0}, {"date": "2022-12-19", "close": 2.47, "volume": 225368.0}, {"date": "2022-12-20", "close": 2.45, "volume": 143238.0}, {"date": "2022-12-21", "close": 2.4, "volume": 208939.0}, {"date": "2022-12-22", "close": 2.42, "volume": 112990.0}, {"date": "2022-12-23", "close": 2.43, "volume": 149648.0}, {"date": "2022-12-28", "close": 2.45, "volume": 196759.0}, {"date": "2022-12-29", "close": 2.43, "volume": 34425.0}, {"date": "2022-12-30", "close": 2.43, "volume": 80188.0}, {"date": "2023-01-03", "close": 2.44, "volume": 107510.0}, {"date": "2023-01-04", "close": 2.43, "volume": 146355.0}, {"date": "2023-01-05", "close": 2.45, "volume": 121182.0}, {"date": "2023-01-06", "close": 2.47, "volume": 150791.0}, {"date": "2023-01-09", "close": 2.48, "volume": 198398.0}, {"date": "2023-01-10", "close": 2.48, "volume": 234289.0}, {"date": "2023-01-11", "close": 2.45, "volume": 386656.0}, {"date": "2023-01-12", "close": 2.46, "volume": 115736.0}, {"date": "2023-01-13", "close": 2.46, "volume": 518648.0}, {"date": "2023-01-16", "close": 2.48, "volume": 366137.0}, {"date": "2023-01-17", "close": 2.45, "volume": 144842.0}, {"date": "2023-01-18", "close": 2.46, "volume": 530995.0}, {"date": "2023-01-19", "close": 2.45, "volume": 283524.0}, {"date": "2023-01-20", "close": 2.5, "volume": 464897.0}, {"date": "2023-01-23", "close": 2.51, "volume": 233114.0}, {"date": "2023-01-24", "close": 2.51, "volume": 261617.0}, {"date": "2023-01-25", "close": 2.52, "volume": 283504.0}, {"date": "2023-01-27", "close": 2.48, "volume": 271607.0}, {"date": "2023-01-30", "close": 2.48, "volume": 663880.0}, {"date": "2023-01-31", "close": 2.48, "volume": 239671.0}, {"date": "2023-02-01", "close": 2.5, "volume": 220967.0}, {"date": "2023-02-02", "close": 2.5, "volume": 259907.0}, {"date": "2023-02-03", "close": 2.5, "volume": 318612.0}, {"date": "2023-02-06", "close": 2.5, "volume": 299727.0}, {"date": "2023-02-07", "close": 2.52, "volume": 1784161.0}, {"date": "2023-02-08", "close": 2.49, "volume": 594067.0}, {"date": "2023-02-09", "close": 2.48, "volume": 301683.0}, {"date": "2023-02-10", "close": 2.47, "volume": 557063.0}, {"date": "2023-02-13", "close": 2.52, "volume": 427543.0}, {"date": "2023-02-14", "close": 2.47, "volume": 376346.0}, {"date": "2023-02-15", "close": 2.49, "volume": 376242.0}, {"date": "2023-02-16", "close": 2.48, "volume": 447979.0}, {"date": "2023-02-17", "close": 2.45, "volume": 423976.0}, {"date": "2023-02-20", "close": 2.46, "volume": 239598.0}, {"date": "2023-02-21", "close": 2.45, "volume": 341913.0}, {"date": "2023-02-22", "close": 2.43, "volume": 592652.0}, {"date": "2023-02-23", "close": 2.47, "volume": 385679.0}, {"date": "2023-02-24", "close": 2.44, "volume": 216703.0}, {"date": "2023-02-27", "close": 2.48, "volume": 593514.0}, {"date": "2023-02-28", "close": 2.51, "volume": 333816.0}, {"date": "2023-03-01", "close": 2.52, "volume": 524148.0}, {"date": "2023-03-02", "close": 2.49, "volume": 411829.0}, {"date": "2023-03-03", "close": 2.47, "volume": 388004.0}, {"date": "2023-03-06", "close": 2.49, "volume": 170510.0}, {"date": "2023-03-07", "close": 2.48, "volume": 431974.0}, {"date": "2023-03-08", "close": 2.49, "volume": 396174.0}, {"date": "2023-03-09", "close": 2.5, "volume": 138556.0}, {"date": "2023-03-10", "close": 2.51, "volume": 525738.0}, {"date": "2023-03-13", "close": 2.49, "volume": 472465.0}, {"date": "2023-03-14", "close": 2.5, "volume": 384230.0}, {"date": "2023-03-15", "close": 2.58, "volume": 1025488.0}, {"date": "2023-03-16", "close": 2.63, "volume": 330957.0}, {"date": "2023-03-17", "close": 2.63, "volume": 779320.0}, {"date": "2023-03-20", "close": 2.63, "volume": 452030.0}, {"date": "2023-03-21", "close": 2.63, "volume": 355128.0}, {"date": "2023-03-22", "close": 2.61, "volume": 672961.0}, {"date": "2023-03-23", "close": 2.61, "volume": 391301.0}, {"date": "2023-03-24", "close": 2.63, "volume": 1206818.0}, {"date": "2023-03-27", "close": 2.8, "volume": 5240110.0}, {"date": "2023-03-28", "close": 2.64, "volume": 2394851.0}, {"date": "2023-03-29", "close": 2.58, "volume": 2629328.0}, {"date": "2023-03-30", "close": 2.56, "volume": 536883.0}, {"date": "2023-03-31", "close": 2.68, "volume": 9167406.0}, {"date": "2023-04-03", "close": 2.68, "volume": 522574.0}, {"date": "2023-04-04", "close": 2.75, "volume": 1462112.0}, {"date": "2023-04-05", "close": 2.74, "volume": 657006.0}, {"date": "2023-04-06", "close": 2.73, "volume": 793064.0}, {"date": "2023-04-11", "close": 2.73, "volume": 353663.0}, {"date": "2023-04-12", "close": 2.73, "volume": 573098.0}, {"date": "2023-04-13", "close": 2.72, "volume": 663594.0}, {"date": "2023-04-14", "close": 2.73, "volume": 626986.0}, {"date": "2023-04-17", "close": 2.71, "volume": 312314.0}, {"date": "2023-04-18", "close": 2.72, "volume": 866063.0}, {"date": "2023-04-19", "close": 2.72, "volume": 462207.0}, {"date": "2023-04-20", "close": 2.7, "volume": 808579.0}, {"date": "2023-04-21", "close": 2.69, "volume": 361223.0}, {"date": "2023-04-24", "close": 2.67, "volume": 195117.0}, {"date": "2023-04-26", "close": 2.6, "volume": 418259.0}, {"date": "2023-04-27", "close": 2.59, "volume": 324302.0}, {"date": "2023-04-28", "close": 2.55, "volume": 530699.0}, {"date": "2023-05-01", "close": 2.53, "volume": 1136843.0}, {"date": "2023-05-02", "close": 2.54, "volume": 477752.0}, {"date": "2023-05-03", "close": 2.58, "volume": 1049421.0}, {"date": "2023-05-04", "close": 2.59, "volume": 394685.0}, {"date": "2023-05-05", "close": 2.63, "volume": 260534.0}, {"date": "2023-05-08", "close": 2.58, "volume": 330270.0}, {"date": "2023-05-09", "close": 2.53, "volume": 418079.0}, {"date": "2023-05-10", "close": 2.54, "volume": 359410.0}, {"date": "2023-05-11", "close": 2.56, "volume": 258938.0}, {"date": "2023-05-12", "close": 2.55, "volume": 253247.0}, {"date": "2023-05-15", "close": 2.62, "volume": 487136.0}, {"date": "2023-05-16", "close": 2.52, "volume": 1429870.0}, {"date": "2023-05-17", "close": 2.6, "volume": 479752.0}, {"date": "2023-05-18", "close": 2.58, "volume": 247411.0}, {"date": "2023-05-19", "close": 2.55, "volume": 766034.0}, {"date": "2023-05-22", "close": 2.54, "volume": 263441.0}, {"date": "2023-05-23", "close": 2.61, "volume": 456319.0}, {"date": "2023-05-24", "close": 2.56, "volume": 1140783.0}, {"date": "2023-05-25", "close": 2.61, "volume": 676642.0}, {"date": "2023-05-26", "close": 2.59, "volume": 432377.0}, {"date": "2023-05-29", "close": 2.58, "volume": 180304.0}, {"date": "2023-05-30", "close": 2.6, "volume": 269268.0}, {"date": "2023-05-31", "close": 2.55, "volume": 311910.0}, {"date": "2023-06-01", "close": 2.58, "volume": 151464.0}, {"date": "2023-06-02", "close": 2.59, "volume": 382778.0}, {"date": "2023-06-05", "close": 2.62, "volume": 326115.0}, {"date": "2023-06-06", "close": 2.61, "volume": 781118.0}, {"date": "2023-06-07", "close": 2.61, "volume": 197746.0}, {"date": "2023-06-08", "close": 2.61, "volume": 742638.0}, {"date": "2023-06-09", "close": 2.64, "volume": 348924.0}, {"date": "2023-06-13", "close": 2.68, "volume": 428834.0}, {"date": "2023-06-14", "close": 2.66, "volume": 187440.0}, {"date": "2023-06-15", "close": 2.67, "volume": 262686.0}, {"date": "2023-06-16", "close": 2.66, "volume": 493431.0}, {"date": "2023-06-19", "close": 2.7, "volume": 150954.0}, {"date": "2023-06-20", "close": 2.7, "volume": 177481.0}, {"date": "2023-06-21", "close": 2.67, "volume": 397759.0}, {"date": "2023-06-22", "close": 2.68, "volume": 202674.0}, {"date": "2023-06-23", "close": 2.67, "volume": 312202.0}, {"date": "2023-06-26", "close": 2.66, "volume": 207547.0}, {"date": "2023-06-27", "close": 2.65, "volume": 433109.0}, {"date": "2023-06-28", "close": 2.64, "volume": 201618.0}, {"date": "2023-06-29", "close": 2.66, "volume": 176358.0}, {"date": "2023-06-30", "close": 2.64, "volume": 110507.0}, {"date": "2023-07-03", "close": 2.64, "volume": 1098459.0}, {"date": "2023-07-04", "close": 2.66, "volume": 290801.0}, {"date": "2023-07-05", "close": 2.63, "volume": 157572.0}, {"date": "2023-07-06", "close": 2.64, "volume": 167627.0}, {"date": "2023-07-07", "close": 2.63, "volume": 77479.0}, {"date": "2023-07-10", "close": 2.64, "volume": 310431.0}, {"date": "2023-07-11", "close": 2.64, "volume": 96283.0}, {"date": "2023-07-12", "close": 2.67, "volume": 98992.0}, {"date": "2023-07-13", "close": 2.65, "volume": 73777.0}, {"date": "2023-07-14", "close": 2.67, "volume": 89018.0}, {"date": "2023-07-17", "close": 2.68, "volume": 109193.0}, {"date": "2023-07-18", "close": 2.74, "volume": 214468.0}, {"date": "2023-07-19", "close": 2.7, "volume": 149419.0}, {"date": "2023-07-20", "close": 2.69, "volume": 576850.0}, {"date": "2023-07-21", "close": 2.75, "volume": 241729.0}, {"date": "2023-07-24", "close": 2.74, "volume": 251649.0}, {"date": "2023-07-25", "close": 2.75, "volume": 194411.0}, {"date": "2023-07-26", "close": 2.74, "volume": 202987.0}, {"date": "2023-07-27", "close": 2.77, "volume": 495326.0}, {"date": "2023-07-28", "close": 2.77, "volume": 781792.0}, {"date": "2023-07-31", "close": 2.76, "volume": 406023.0}, {"date": "2023-08-01", "close": 2.8, "volume": 206724.0}, {"date": "2023-08-02", "close": 2.8, "volume": 486948.0}, {"date": "2023-08-03", "close": 2.78, "volume": 664156.0}, {"date": "2023-08-04", "close": 2.78, "volume": 388466.0}, {"date": "2023-08-07", "close": 2.76, "volume": 107914.0}, {"date": "2023-08-08", "close": 2.77, "volume": 133983.0}, {"date": "2023-08-09", "close": 2.74, "volume": 173667.0}, {"date": "2023-08-10", "close": 2.75, "volume": 360402.0}, {"date": "2023-08-11", "close": 2.74, "volume": 161758.0}, {"date": "2023-08-14", "close": 2.74, "volume": 111235.0}, {"date": "2023-08-15", "close": 2.69, "volume": 363480.0}, {"date": "2023-08-16", "close": 2.68, "volume": 246242.0}, {"date": "2023-08-17", "close": 2.7, "volume": 111000.0}, {"date": "2023-08-18", "close": 2.7, "volume": 71787.0}, {"date": "2023-08-21", "close": 2.7, "volume": 98276.0}, {"date": "2023-08-22", "close": 2.72, "volume": 84071.0}, {"date": "2023-08-23", "close": 2.72, "volume": 335213.0}, {"date": "2023-08-24", "close": 2.73, "volume": 90482.0}, {"date": "2023-08-25", "close": 2.71, "volume": 93624.0}, {"date": "2023-08-28", "close": 2.75, "volume": 193357.0}, {"date": "2023-08-29", "close": 2.74, "volume": 339124.0}, {"date": "2023-08-30", "close": 2.76, "volume": 426056.0}, {"date": "2023-08-31", "close": 2.71, "volume": 712892.0}, {"date": "2023-09-01", "close": 2.7, "volume": 170379.0}, {"date": "2023-09-04", "close": 2.73, "volume": 85949.0}, {"date": "2023-09-05", "close": 2.76, "volume": 191220.0}, {"date": "2023-09-06", "close": 2.77, "volume": 188075.0}, {"date": "2023-09-07", "close": 2.79, "volume": 256342.0}, {"date": "2023-09-08", "close": 2.77, "volume": 379772.0}, {"date": "2023-09-11", "close": 2.79, "volume": 257388.0}, {"date": "2023-09-12", "close": 2.77, "volume": 311175.0}, {"date": "2023-09-13", "close": 2.75, "volume": 336705.0}, {"date": "2023-09-14", "close": 2.75, "volume": 476559.0}, {"date": "2023-09-15", "close": 2.75, "volume": 616418.0}, {"date": "2023-09-18", "close": 2.78, "volume": 219342.0}, {"date": "2023-09-19", "close": 2.76, "volume": 156616.0}, {"date": "2023-09-20", "close": 2.78, "volume": 85454.0}, {"date": "2023-09-21", "close": 2.78, "volume": 253346.0}, {"date": "2023-09-22", "close": 2.8, "volume": 203533.0}, {"date": "2023-09-25", "close": 2.8, "volume": 387078.0}, {"date": "2023-09-26", "close": 2.78, "volume": 200372.0}, {"date": "2023-09-27", "close": 2.77, "volume": 272769.0}, {"date": "2023-09-28", "close": 2.79, "volume": 208757.0}, {"date": "2023-09-29", "close": 2.8, "volume": 419867.0}, {"date": "2023-10-02", "close": 2.79, "volume": 68778.0}, {"date": "2023-10-03", "close": 2.79, "volume": 307515.0}, {"date": "2023-10-04", "close": 2.78, "volume": 217679.0}, {"date": "2023-10-05", "close": 2.76, "volume": 238251.0}, {"date": "2023-10-06", "close": 2.76, "volume": 140203.0}, {"date": "2023-10-09", "close": 2.76, "volume": 305622.0}, {"date": "2023-10-10", "close": 2.74, "volume": 640941.0}, {"date": "2023-10-11", "close": 2.79, "volume": 205648.0}, {"date": "2023-10-12", "close": 2.78, "volume": 120604.0}, {"date": "2023-10-13", "close": 2.79, "volume": 138578.0}, {"date": "2023-10-16", "close": 2.76, "volume": 147243.0}, {"date": "2023-10-17", "close": 2.75, "volume": 209126.0}, {"date": "2023-10-18", "close": 2.73, "volume": 353082.0}, {"date": "2023-10-19", "close": 2.73, "volume": 445124.0}, {"date": "2023-10-20", "close": 2.77, "volume": 218472.0}, {"date": "2023-10-23", "close": 2.76, "volume": 399863.0}, {"date": "2023-10-24", "close": 2.78, "volume": 227291.0}, {"date": "2023-10-25", "close": 2.74, "volume": 160238.0}, {"date": "2023-10-26", "close": 2.7, "volume": 330718.0}, {"date": "2023-10-27", "close": 2.73, "volume": 91118.0}, {"date": "2023-10-30", "close": 2.71, "volume": 219684.0}, {"date": "2023-10-31", "close": 2.71, "volume": 174711.0}, {"date": "2023-11-01", "close": 2.71, "volume": 71201.0}, {"date": "2023-11-02", "close": 2.72, "volume": 195751.0}, {"date": "2023-11-03", "close": 2.72, "volume": 108896.0}, {"date": "2023-11-06", "close": 2.76, "volume": 84280.0}, {"date": "2023-11-07", "close": 2.73, "volume": 133100.0}, {"date": "2023-11-08", "close": 2.77, "volume": 613652.0}, {"date": "2023-11-09", "close": 2.76, "volume": 173533.0}, {"date": "2023-11-10", "close": 2.77, "volume": 130876.0}, {"date": "2023-11-13", "close": 2.77, "volume": 139714.0}, {"date": "2023-11-14", "close": 2.79, "volume": 71837.0}, {"date": "2023-11-15", "close": 2.79, "volume": 433422.0}, {"date": "2023-11-16", "close": 2.78, "volume": 245269.0}, {"date": "2023-11-17", "close": 2.78, "volume": 182535.0}, {"date": "2023-11-20", "close": 2.75, "volume": 313137.0}, {"date": "2023-11-21", "close": 2.76, "volume": 276698.0}, {"date": "2023-11-22", "close": 2.73, "volume": 285389.0}, {"date": "2023-11-23", "close": 2.73, "volume": 233753.0}, {"date": "2023-11-24", "close": 2.73, "volume": 62447.0}, {"date": "2023-11-27", "close": 2.72, "volume": 104390.0}, {"date": "2023-11-28", "close": 2.73, "volume": 110625.0}, {"date": "2023-11-29", "close": 2.72, "volume": 187287.0}, {"date": "2023-11-30", "close": 2.75, "volume": 150552.0}, {"date": "2023-12-01", "close": 2.75, "volume": 57846.0}, {"date": "2023-12-04", "close": 2.75, "volume": 207619.0}, {"date": "2023-12-05", "close": 2.69, "volume": 139152.0}, {"date": "2023-12-06", "close": 2.7, "volume": 360230.0}, {"date": "2023-12-07", "close": 2.7, "volume": 332142.0}, {"date": "2023-12-08", "close": 2.7, "volume": 118803.0}, {"date": "2023-12-11", "close": 2.68, "volume": 365252.0}, {"date": "2023-12-12", "close": 2.68, "volume": 141601.0}, {"date": "2023-12-13", "close": 2.67, "volume": 171965.0}, {"date": "2023-12-14", "close": 2.7, "volume": 171179.0}, {"date": "2023-12-15", "close": 2.73, "volume": 815268.0}, {"date": "2023-12-18", "close": 2.69, "volume": 175099.0}, {"date": "2023-12-19", "close": 2.71, "volume": 139121.0}, {"date": "2023-12-20", "close": 2.69, "volume": 234897.0}, {"date": "2023-12-21", "close": 2.66, "volume": 328034.0}, {"date": "2023-12-22", "close": 2.68, "volume": 124826.0}, {"date": "2023-12-27", "close": 2.71, "volume": 94743.0}, {"date": "2023-12-28", "close": 2.7, "volume": 45560.0}, {"date": "2023-12-29", "close": 2.69, "volume": 82246.0}, {"date": "2024-01-02", "close": 2.71, "volume": 153656.0}, {"date": "2024-01-03", "close": 2.71, "volume": 141728.0}, {"date": "2024-01-04", "close": 2.71, "volume": 55803.0}, {"date": "2024-01-05", "close": 2.71, "volume": 77708.0}, {"date": "2024-01-08", "close": 2.71, "volume": 219185.0}, {"date": "2024-01-09", "close": 2.71, "volume": 183098.0}, {"date": "2024-01-10", "close": 2.71, "volume": 257810.0}, {"date": "2024-01-11", "close": 2.74, "volume": 64952.0}, {"date": "2024-01-12", "close": 2.75, "volume": 163075.0}, {"date": "2024-01-15", "close": 2.74, "volume": 185425.0}, {"date": "2024-01-16", "close": 2.77, "volume": 257374.0}, {"date": "2024-01-17", "close": 2.74, "volume": 108747.0}, {"date": "2024-01-18", "close": 2.74, "volume": 75650.0}, {"date": "2024-01-19", "close": 2.75, "volume": 93907.0}, {"date": "2024-01-22", "close": 2.76, "volume": 140158.0}, {"date": "2024-01-23", "close": 2.78, "volume": 169325.0}, {"date": "2024-01-24", "close": 2.84, "volume": 423070.0}, {"date": "2024-01-25", "close": 2.79, "volume": 277849.0}, {"date": "2024-01-29", "close": 2.78, "volume": 106822.0}, {"date": "2024-01-30", "close": 2.78, "volume": 174908.0}, {"date": "2024-01-31", "close": 2.78, "volume": 129424.0}, {"date": "2024-02-01", "close": 2.78, "volume": 335494.0}, {"date": "2024-02-02", "close": 2.8, "volume": 287037.0}, {"date": "2024-02-05", "close": 2.79, "volume": 139133.0}, {"date": "2024-02-06", "close": 2.79, "volume": 132094.0}, {"date": "2024-02-07", "close": 2.79, "volume": 283283.0}, {"date": "2024-02-08", "close": 2.79, "volume": 201827.0}, {"date": "2024-02-09", "close": 2.79, "volume": 158194.0}, {"date": "2024-02-12", "close": 2.78, "volume": 108355.0}, {"date": "2024-02-13", "close": 2.79, "volume": 145904.0}, {"date": "2024-02-14", "close": 2.78, "volume": 266863.0}, {"date": "2024-02-15", "close": 2.78, "volume": 159177.0}, {"date": "2024-02-16", "close": 2.76, "volume": 333973.0}, {"date": "2024-02-19", "close": 2.77, "volume": 161897.0}, {"date": "2024-02-20", "close": 2.77, "volume": 122009.0}, {"date": "2024-02-21", "close": 2.78, "volume": 130109.0}, {"date": "2024-02-22", "close": 2.78, "volume": 118518.0}, {"date": "2024-02-23", "close": 2.8, "volume": 129888.0}, {"date": "2024-02-26", "close": 2.79, "volume": 342963.0}, {"date": "2024-02-27", "close": 2.8, "volume": 480594.0}, {"date": "2024-02-28", "close": 2.78, "volume": 462845.0}, {"date": "2024-02-29", "close": 2.76, "volume": 861563.0}, {"date": "2024-03-01", "close": 2.76, "volume": 267713.0}, {"date": "2024-03-04", "close": 2.76, "volume": 198505.0}, {"date": "2024-03-05", "close": 2.75, "volume": 405834.0}, {"date": "2024-03-06", "close": 2.73, "volume": 389342.0}, {"date": "2024-03-07", "close": 2.74, "volume": 182591.0}, {"date": "2024-03-08", "close": 2.75, "volume": 379332.0}, {"date": "2024-03-11", "close": 2.73, "volume": 224362.0}, {"date": "2024-03-12", "close": 2.72, "volume": 293587.0}, {"date": "2024-03-13", "close": 2.77, "volume": 472039.0}, {"date": "2024-03-14", "close": 2.76, "volume": 179990.0}, {"date": "2024-03-15", "close": 2.76, "volume": 384086.0}, {"date": "2024-03-18", "close": 2.73, "volume": 360389.0}, {"date": "2024-03-19", "close": 2.73, "volume": 520845.0}, {"date": "2024-03-20", "close": 2.73, "volume": 377521.0}, {"date": "2024-03-21", "close": 2.74, "volume": 322293.0}, {"date": "2024-03-22", "close": 2.73, "volume": 337089.0}, {"date": "2024-03-25", "close": 2.72, "volume": 415221.0}, {"date": "2024-03-26", "close": 2.7, "volume": 679527.0}, {"date": "2024-03-27", "close": 2.7, "volume": 260786.0}, {"date": "2024-03-28", "close": 2.74, "volume": 500857.0}, {"date": "2024-04-02", "close": 2.74, "volume": 358981.0}, {"date": "2024-04-03", "close": 2.74, "volume": 253895.0}, {"date": "2024-04-04", "close": 2.74, "volume": 152880.0}, {"date": "2024-04-05", "close": 2.73, "volume": 392105.0}, {"date": "2024-04-08", "close": 2.75, "volume": 228561.0}, {"date": "2024-04-09", "close": 2.78, "volume": 308037.0}, {"date": "2024-04-10", "close": 2.77, "volume": 283928.0}, {"date": "2024-04-11", "close": 2.78, "volume": 203246.0}, {"date": "2024-04-12", "close": 2.76, "volume": 225828.0}, {"date": "2024-04-15", "close": 2.78, "volume": 135594.0}, {"date": "2024-04-16", "close": 2.76, "volume": 352827.0}, {"date": "2024-04-17", "close": 2.77, "volume": 335841.0}, {"date": "2024-04-18", "close": 2.77, "volume": 90926.0}, {"date": "2024-04-19", "close": 2.77, "volume": 523643.0}, {"date": "2024-04-22", "close": 2.77, "volume": 280602.0}, {"date": "2024-04-23", "close": 2.75, "volume": 543848.0}, {"date": "2024-04-24", "close": 2.75, "volume": 397181.0}, {"date": "2024-04-26", "close": 2.75, "volume": 437655.0}, {"date": "2024-04-29", "close": 2.75, "volume": 313986.0}, {"date": "2024-04-30", "close": 2.79, "volume": 687796.0}, {"date": "2024-05-01", "close": 2.79, "volume": 214516.0}, {"date": "2024-05-02", "close": 2.79, "volume": 213596.0}, {"date": "2024-05-03", "close": 2.79, "volume": 358952.0}, {"date": "2024-05-06", "close": 2.81, "volume": 694238.0}, {"date": "2024-05-07", "close": 2.86, "volume": 1084659.0}, {"date": "2024-05-08", "close": 2.84, "volume": 650065.0}, {"date": "2024-05-09", "close": 2.89, "volume": 380398.0}, {"date": "2024-05-10", "close": 2.86, "volume": 237012.0}, {"date": "2024-05-13", "close": 2.89, "volume": 546388.0}, {"date": "2024-05-14", "close": 2.91, "volume": 789734.0}, {"date": "2024-05-15", "close": 2.97, "volume": 678993.0}, {"date": "2024-05-16", "close": 2.93, "volume": 429979.0}, {"date": "2024-05-17", "close": 2.93, "volume": 161677.0}, {"date": "2024-05-20", "close": 2.93, "volume": 116978.0}, {"date": "2024-05-21", "close": 2.93, "volume": 143152.0}, {"date": "2024-05-22", "close": 2.95, "volume": 805419.0}, {"date": "2024-05-23", "close": 2.97, "volume": 785956.0}, {"date": "2024-05-24", "close": 2.96, "volume": 610179.0}, {"date": "2024-05-27", "close": 2.94, "volume": 309703.0}, {"date": "2024-05-28", "close": 2.91, "volume": 399832.0}, {"date": "2024-05-29", "close": 2.83, "volume": 547944.0}, {"date": "2024-05-30", "close": 2.76, "volume": 54407266.0}, {"date": "2024-05-31", "close": 2.77, "volume": 1544803.0}, {"date": "2024-06-03", "close": 2.81, "volume": 1009591.0}, {"date": "2024-06-04", "close": 2.77, "volume": 1081794.0}, {"date": "2024-06-05", "close": 2.85, "volume": 1237772.0}, {"date": "2024-06-06", "close": 2.87, "volume": 677165.0}, {"date": "2024-06-07", "close": 2.9, "volume": 486151.0}, {"date": "2024-06-11", "close": 2.91, "volume": 694215.0}, {"date": "2024-06-12", "close": 2.89, "volume": 466581.0}, {"date": "2024-06-13", "close": 2.88, "volume": 478960.0}, {"date": "2024-06-14", "close": 2.96, "volume": 778689.0}, {"date": "2024-06-17", "close": 2.9, "volume": 535636.0}, {"date": "2024-06-18", "close": 2.91, "volume": 228970.0}, {"date": "2024-06-19", "close": 2.94, "volume": 381006.0}, {"date": "2024-06-20", "close": 2.91, "volume": 691750.0}, {"date": "2024-06-21", "close": 2.94, "volume": 974107.0}, {"date": "2024-06-24", "close": 2.93, "volume": 170384.0}, {"date": "2024-06-25", "close": 2.92, "volume": 665096.0}, {"date": "2024-06-26", "close": 2.96, "volume": 488290.0}, {"date": "2024-06-27", "close": 2.93, "volume": 529538.0}, {"date": "2024-06-28", "close": 2.96, "volume": 207891.0}, {"date": "2024-07-01", "close": 2.98, "volume": 233812.0}, {"date": "2024-07-02", "close": 3.04, "volume": 665925.0}, {"date": "2024-07-03", "close": 3.04, "volume": 423811.0}, {"date": "2024-07-04", "close": 3.05, "volume": 535343.0}, {"date": "2024-07-05", "close": 3.05, "volume": 375194.0}, {"date": "2024-07-08", "close": 3.04, "volume": 251570.0}, {"date": "2024-07-09", "close": 3.04, "volume": 286546.0}, {"date": "2024-07-10", "close": 3.04, "volume": 406920.0}, {"date": "2024-07-11", "close": 3.03, "volume": 214192.0}, {"date": "2024-07-12", "close": 3.04, "volume": 546260.0}, {"date": "2024-07-15", "close": 3.02, "volume": 1117191.0}, {"date": "2024-07-16", "close": 3.03, "volume": 333734.0}, {"date": "2024-07-17", "close": 3.01, "volume": 351067.0}, {"date": "2024-07-18", "close": 3.04, "volume": 295416.0}, {"date": "2024-07-19", "close": 3.03, "volume": 357974.0}, {"date": "2024-07-22", "close": 3.03, "volume": 170833.0}, {"date": "2024-07-23", "close": 3.03, "volume": 3118991.0}, {"date": "2024-07-24", "close": 3.0, "volume": 1060438.0}, {"date": "2024-07-25", "close": 3.03, "volume": 271231.0}, {"date": "2024-07-26", "close": 3.04, "volume": 88109.0}, {"date": "2024-07-29", "close": 3.04, "volume": 760764.0}, {"date": "2024-07-30", "close": 3.03, "volume": 205485.0}, {"date": "2024-07-31", "close": 3.04, "volume": 774101.0}, {"date": "2024-08-01", "close": 3.09, "volume": 319090.0}, {"date": "2024-08-02", "close": 3.04, "volume": 615141.0}, {"date": "2024-08-05", "close": 3.04, "volume": 410373.0}, {"date": "2024-08-06", "close": 3.05, "volume": 842290.0}, {"date": "2024-08-07", "close": 3.03, "volume": 950330.0}, {"date": "2024-08-08", "close": 3.04, "volume": 633536.0}, {"date": "2024-08-09", "close": 3.08, "volume": 260330.0}, {"date": "2024-08-12", "close": 3.08, "volume": 594624.0}, {"date": "2024-08-13", "close": 3.09, "volume": 748055.0}, {"date": "2024-08-14", "close": 3.15, "volume": 1455433.0}, {"date": "2024-08-15", "close": 3.13, "volume": 607247.0}, {"date": "2024-08-16", "close": 3.15, "volume": 819886.0}, {"date": "2024-08-19", "close": 3.15, "volume": 370147.0}, {"date": "2024-08-20", "close": 3.09, "volume": 622263.0}, {"date": "2024-08-21", "close": 3.14, "volume": 734608.0}, {"date": "2024-08-22", "close": 3.08, "volume": 895803.0}, {"date": "2024-08-23", "close": 3.06, "volume": 911022.0}, {"date": "2024-08-26", "close": 3.1, "volume": 542007.0}, {"date": "2024-08-27", "close": 3.15, "volume": 720472.0}, {"date": "2024-08-28", "close": 3.15, "volume": 945953.0}, {"date": "2024-08-29", "close": 3.08, "volume": 467215.0}, {"date": "2024-08-30", "close": 3.1, "volume": 822768.0}, {"date": "2024-09-02", "close": 3.11, "volume": 306235.0}, {"date": "2024-09-03", "close": 3.14, "volume": 601114.0}, {"date": "2024-09-04", "close": 3.07, "volume": 1272668.0}, {"date": "2024-09-05", "close": 3.12, "volume": 839012.0}, {"date": "2024-09-06", "close": 3.12, "volume": 312953.0}, {"date": "2024-09-09", "close": 3.14, "volume": 494655.0}, {"date": "2024-09-10", "close": 3.23, "volume": 456905.0}, {"date": "2024-09-11", "close": 3.22, "volume": 441056.0}, {"date": "2024-09-12", "close": 3.2, "volume": 395305.0}, {"date": "2024-09-13", "close": 3.2, "volume": 630010.0}, {"date": "2024-09-16", "close": 3.24, "volume": 651037.0}, {"date": "2024-09-17", "close": 3.25, "volume": 207669.0}, {"date": "2024-09-18", "close": 3.15, "volume": 872184.0}, {"date": "2024-09-19", "close": 3.22, "volume": 340856.0}, {"date": "2024-09-20", "close": 3.28, "volume": 1800146.0}, {"date": "2024-09-23", "close": 3.24, "volume": 291691.0}, {"date": "2024-09-24", "close": 3.22, "volume": 261054.0}, {"date": "2024-09-25", "close": 3.23, "volume": 714515.0}, {"date": "2024-09-26", "close": 3.19, "volume": 718245.0}, {"date": "2024-09-27", "close": 3.22, "volume": 741350.0}, {"date": "2024-09-30", "close": 3.23, "volume": 1162637.0}, {"date": "2024-10-01", "close": 3.26, "volume": 415340.0}, {"date": "2024-10-02", "close": 3.28, "volume": 610505.0}, {"date": "2024-10-03", "close": 3.26, "volume": 255855.0}, {"date": "2024-10-04", "close": 3.29, "volume": 233980.0}, {"date": "2024-10-07", "close": 3.3, "volume": 407801.0}, {"date": "2024-10-08", "close": 3.39, "volume": 325711.0}, {"date": "2024-10-09", "close": 3.36, "volume": 478618.0}, {"date": "2024-10-10", "close": 3.35, "volume": 729638.0}, {"date": "2024-10-11", "close": 3.39, "volume": 168490.0}, {"date": "2024-10-14", "close": 3.35, "volume": 519259.0}, {"date": "2024-10-15", "close": 3.38, "volume": 1087933.0}, {"date": "2024-10-16", "close": 3.37, "volume": 359008.0}, {"date": "2024-10-17", "close": 3.37, "volume": 732991.0}, {"date": "2024-10-18", "close": 3.34, "volume": 231439.0}, {"date": "2024-10-21", "close": 3.33, "volume": 361309.0}, {"date": "2024-10-22", "close": 3.34, "volume": 215111.0}, {"date": "2024-10-23", "close": 3.32, "volume": 255387.0}, {"date": "2024-10-24", "close": 3.34, "volume": 134381.0}, {"date": "2024-10-25", "close": 3.29, "volume": 723382.0}, {"date": "2024-10-28", "close": 3.29, "volume": 300250.0}, {"date": "2024-10-29", "close": 3.31, "volume": 561761.0}, {"date": "2024-10-30", "close": 3.35, "volume": 785650.0}, {"date": "2024-10-31", "close": 3.35, "volume": 491263.0}, {"date": "2024-11-01", "close": 3.34, "volume": 224963.0}, {"date": "2024-11-04", "close": 3.33, "volume": 140090.0}, {"date": "2024-11-05", "close": 3.34, "volume": 176855.0}, {"date": "2024-11-06", "close": 3.35, "volume": 293971.0}, {"date": "2024-11-07", "close": 3.35, "volume": 213231.0}, {"date": "2024-11-08", "close": 3.35, "volume": 296459.0}, {"date": "2024-11-11", "close": 3.33, "volume": 154533.0}, {"date": "2024-11-12", "close": 3.35, "volume": 319629.0}, {"date": "2024-11-13", "close": 3.34, "volume": 213491.0}, {"date": "2024-11-14", "close": 3.31, "volume": 297263.0}, {"date": "2024-11-15", "close": 3.31, "volume": 259055.0}, {"date": "2024-11-18", "close": 3.3, "volume": 328626.0}, {"date": "2024-11-19", "close": 3.27, "volume": 309220.0}, {"date": "2024-11-20", "close": 3.34, "volume": 239978.0}, {"date": "2024-11-21", "close": 3.35, "volume": 757611.0}, {"date": "2024-11-22", "close": 3.3, "volume": 369945.0}, {"date": "2024-11-25", "close": 3.35, "volume": 429086.0}, {"date": "2024-11-26", "close": 3.35, "volume": 1043654.0}, {"date": "2024-11-27", "close": 3.35, "volume": 510499.0}, {"date": "2024-11-28", "close": 3.38, "volume": 935114.0}, {"date": "2024-11-29", "close": 3.44, "volume": 525086.0}, {"date": "2024-12-02", "close": 3.49, "volume": 812626.0}, {"date": "2024-12-03", "close": 3.42, "volume": 221264.0}, {"date": "2024-12-04", "close": 3.52, "volume": 442459.0}, {"date": "2024-12-05", "close": 3.49, "volume": 693142.0}, {"date": "2024-12-06", "close": 3.49, "volume": 190529.0}, {"date": "2024-12-09", "close": 3.47, "volume": 213009.0}, {"date": "2024-12-10", "close": 3.4, "volume": 561824.0}, {"date": "2024-12-11", "close": 3.43, "volume": 293391.0}, {"date": "2024-12-12", "close": 3.36, "volume": 338183.0}, {"date": "2024-12-13", "close": 3.42, "volume": 340811.0}, {"date": "2024-12-16", "close": 3.4, "volume": 306421.0}, {"date": "2024-12-17", "close": 3.45, "volume": 293390.0}, {"date": "2024-12-18", "close": 3.5, "volume": 770960.0}, {"date": "2024-12-19", "close": 3.49, "volume": 443583.0}, {"date": "2024-12-20", "close": 3.54, "volume": 531910.0}, {"date": "2024-12-23", "close": 3.56, "volume": 185836.0}, {"date": "2024-12-24", "close": 3.57, "volume": 84537.0}, {"date": "2024-12-27", "close": 3.62, "volume": 127946.0}, {"date": "2024-12-30", "close": 3.74, "volume": 268061.0}, {"date": "2024-12-31", "close": 3.6, "volume": 205583.0}, {"date": "2025-01-02", "close": 3.56, "volume": 399478.0}, {"date": "2025-01-03", "close": 3.53, "volume": 575092.0}, {"date": "2025-01-06", "close": 3.56, "volume": 68448.0}, {"date": "2025-01-07", "close": 3.43, "volume": 696805.0}, {"date": "2025-01-08", "close": 3.47, "volume": 346030.0}, {"date": "2025-01-09", "close": 3.42, "volume": 462307.0}, {"date": "2025-01-10", "close": 3.45, "volume": 225934.0}, {"date": "2025-01-13", "close": 3.45, "volume": 253961.0}, {"date": "2025-01-14", "close": 3.48, "volume": 164262.0}, {"date": "2025-01-15", "close": 3.52, "volume": 181981.0}, {"date": "2025-01-16", "close": 3.53, "volume": 295843.0}, {"date": "2025-01-17", "close": 3.59, "volume": 241287.0}, {"date": "2025-01-20", "close": 3.53, "volume": 243873.0}, {"date": "2025-01-21", "close": 3.59, "volume": 263591.0}, {"date": "2025-01-22", "close": 3.71, "volume": 582395.0}, {"date": "2025-01-23", "close": 3.65, "volume": 239762.0}, {"date": "2025-01-24", "close": 3.73, "volume": 305937.0}, {"date": "2025-01-28", "close": 3.67, "volume": 258375.0}, {"date": "2025-01-29", "close": 3.73, "volume": 374727.0}, {"date": "2025-01-30", "close": 3.69, "volume": 283961.0}, {"date": "2025-01-31", "close": 3.62, "volume": 768625.0}, {"date": "2025-02-03", "close": 3.6, "volume": 482705.0}, {"date": "2025-02-04", "close": 3.53, "volume": 543947.0}, {"date": "2025-02-05", "close": 3.59, "volume": 238138.0}, {"date": "2025-02-06", "close": 3.67, "volume": 372668.0}, {"date": "2025-02-07", "close": 3.61, "volume": 130722.0}, {"date": "2025-02-10", "close": 3.62, "volume": 121558.0}, {"date": "2025-02-11", "close": 3.64, "volume": 190469.0}, {"date": "2025-02-12", "close": 3.65, "volume": 431543.0}, {"date": "2025-02-13", "close": 3.61, "volume": 381977.0}, {"date": "2025-02-14", "close": 3.63, "volume": 321740.0}, {"date": "2025-02-17", "close": 3.65, "volume": 253123.0}, {"date": "2025-02-18", "close": 3.7, "volume": 274736.0}, {"date": "2025-02-19", "close": 3.64, "volume": 330471.0}, {"date": "2025-02-20", "close": 3.64, "volume": 181703.0}, {"date": "2025-02-21", "close": 3.72, "volume": 258595.0}, {"date": "2025-02-24", "close": 3.74, "volume": 263488.0}, {"date": "2025-02-25", "close": 3.77, "volume": 1346861.0}, {"date": "2025-02-26", "close": 3.79, "volume": 661114.0}, {"date": "2025-02-27", "close": 3.82, "volume": 727888.0}, {"date": "2025-02-28", "close": 3.69, "volume": 462574.0}, {"date": "2025-03-03", "close": 3.71, "volume": 415256.0}, {"date": "2025-03-04", "close": 3.71, "volume": 411737.0}, {"date": "2025-03-05", "close": 3.65, "volume": 499253.0}, {"date": "2025-03-06", "close": 3.63, "volume": 454450.0}, {"date": "2025-03-07", "close": 3.62, "volume": 174652.0}, {"date": "2025-03-10", "close": 3.59, "volume": 359240.0}, {"date": "2025-03-11", "close": 3.62, "volume": 315843.0}, {"date": "2025-03-12", "close": 3.56, "volume": 1139977.0}, {"date": "2025-03-13", "close": 3.56, "volume": 375530.0}, {"date": "2025-03-14", "close": 3.65, "volume": 388518.0}, {"date": "2025-03-17", "close": 3.73, "volume": 384078.0}, {"date": "2025-03-18", "close": 3.8, "volume": 331682.0}, {"date": "2025-03-19", "close": 3.75, "volume": 307144.0}, {"date": "2025-03-20", "close": 3.64, "volume": 451633.0}, {"date": "2025-03-21", "close": 3.59, "volume": 1357979.0}, {"date": "2025-03-24", "close": 3.66, "volume": 299519.0}, {"date": "2025-03-25", "close": 3.69, "volume": 194670.0}, {"date": "2025-03-26", "close": 3.79, "volume": 699524.0}, {"date": "2025-03-27", "close": 3.75, "volume": 367386.0}, {"date": "2025-03-28", "close": 3.86, "volume": 538769.0}, {"date": "2025-03-31", "close": 3.85, "volume": 948950.0}, {"date": "2025-04-01", "close": 3.82, "volume": 213185.0}, {"date": "2025-04-02", "close": 3.78, "volume": 414015.0}, {"date": "2025-04-03", "close": 3.85, "volume": 306803.0}, {"date": "2025-04-04", "close": 3.83, "volume": 524061.0}, {"date": "2025-04-07", "close": 3.72, "volume": 1188765.0}, {"date": "2025-04-08", "close": 3.73, "volume": 528518.0}, {"date": "2025-04-09", "close": 3.67, "volume": 404647.0}, {"date": "2025-04-10", "close": 3.82, "volume": 599879.0}, {"date": "2025-04-11", "close": 3.69, "volume": 653802.0}, {"date": "2025-04-14", "close": 3.79, "volume": 349943.0}, {"date": "2025-04-15", "close": 3.87, "volume": 427936.0}, {"date": "2025-04-16", "close": 3.94, "volume": 531686.0}, {"date": "2025-04-17", "close": 3.95, "volume": 209860.0}, {"date": "2025-04-22", "close": 3.95, "volume": 196354.0}, {"date": "2025-04-23", "close": 4.08, "volume": 987856.0}, {"date": "2025-04-24", "close": 3.92, "volume": 346872.0}, {"date": "2025-04-28", "close": 3.93, "volume": 587967.0}, {"date": "2025-04-29", "close": 4.06, "volume": 333359.0}, {"date": "2025-04-30", "close": 4.11, "volume": 608269.0}, {"date": "2025-05-01", "close": 4.14, "volume": 448586.0}, {"date": "2025-05-02", "close": 4.14, "volume": 320025.0}, {"date": "2025-05-05", "close": 4.13, "volume": 239269.0}, {"date": "2025-05-06", "close": 4.11, "volume": 163231.0}, {"date": "2025-05-07", "close": 4.14, "volume": 235095.0}, {"date": "2025-05-08", "close": 4.12, "volume": 173028.0}, {"date": "2025-05-09", "close": 4.19, "volume": 175059.0}, {"date": "2025-05-12", "close": 4.19, "volume": 200656.0}, {"date": "2025-05-13", "close": 4.17, "volume": 260329.0}, {"date": "2025-05-14", "close": 4.14, "volume": 222484.0}, {"date": "2025-05-15", "close": 4.11, "volume": 361422.0}, {"date": "2025-05-16", "close": 4.03, "volume": 466110.0}, {"date": "2025-05-19", "close": 4.1, "volume": 364888.0}, {"date": "2025-05-20", "close": 4.09, "volume": 441508.0}, {"date": "2025-05-21", "close": 4.1, "volume": 777661.0}, {"date": "2025-05-22", "close": 4.11, "volume": 698369.0}, {"date": "2025-05-23", "close": 4.1, "volume": 450969.0}, {"date": "2025-05-26", "close": 4.12, "volume": 644473.0}, {"date": "2025-05-27", "close": 4.16, "volume": 653196.0}, {"date": "2025-05-28", "close": 4.05, "volume": 270423.0}, {"date": "2025-05-29", "close": 4.04, "volume": 293023.0}, {"date": "2025-05-30", "close": 4.05, "volume": 540649.0}, {"date": "2025-06-02", "close": 4.1, "volume": 253104.0}, {"date": "2025-06-03", "close": 4.07, "volume": 316222.0}, {"date": "2025-06-04", "close": 4.1, "volume": 153823.0}, {"date": "2025-06-05", "close": 4.09, "volume": 207133.0}, {"date": "2025-06-06", "close": 4.08, "volume": 239216.0}, {"date": "2025-06-10", "close": 4.05, "volume": 417897.0}, {"date": "2025-06-11", "close": 4.01, "volume": 691574.0}, {"date": "2025-06-12", "close": 4.04, "volume": 433781.0}, {"date": "2025-06-13", "close": 3.79, "volume": 7723786.0}, {"date": "2025-06-16", "close": 3.84, "volume": 3575045.0}, {"date": "2025-06-17", "close": 3.86, "volume": 2484975.0}, {"date": "2025-06-18", "close": 3.93, "volume": 1527338.0}, {"date": "2025-06-19", "close": 3.88, "volume": 953341.0}, {"date": "2025-06-20", "close": 3.89, "volume": 2186519.0}, {"date": "2025-06-23", "close": 3.96, "volume": 1397572.0}, {"date": "2025-06-24", "close": 4.08, "volume": 1678808.0}, {"date": "2025-06-25", "close": 4.11, "volume": 1442960.0}, {"date": "2025-06-26", "close": 4.17, "volume": 1167475.0}, {"date": "2025-06-27", "close": 4.16, "volume": 4991260.0}, {"date": "2025-06-30", "close": 4.25, "volume": 1222459.0}, {"date": "2025-07-01", "close": 4.2, "volume": 1491418.0}, {"date": "2025-07-02", "close": 4.2, "volume": 692103.0}, {"date": "2025-07-03", "close": 4.16, "volume": 821171.0}, {"date": "2025-07-04", "close": 4.29, "volume": 682585.0}, {"date": "2025-07-07", "close": 4.35, "volume": 528168.0}, {"date": "2025-07-08", "close": 4.45, "volume": 527973.0}, {"date": "2025-07-09", "close": 4.44, "volume": 1417191.0}, {"date": "2025-07-10", "close": 4.5, "volume": 584980.0}, {"date": "2025-07-11", "close": 4.53, "volume": 633815.0}, {"date": "2025-07-14", "close": 4.58, "volume": 543454.0}, {"date": "2025-07-15", "close": 4.55, "volume": 546520.0}, {"date": "2025-07-16", "close": 4.51, "volume": 830268.0}, {"date": "2025-07-17", "close": 4.43, "volume": 1005083.0}, {"date": "2025-07-18", "close": 4.46, "volume": 870953.0}, {"date": "2025-07-21", "close": 4.47, "volume": 582384.0}, {"date": "2025-07-22", "close": 4.54, "volume": 918866.0}, {"date": "2025-07-23", "close": 4.51, "volume": 2050255.0}, {"date": "2025-07-24", "close": 4.57, "volume": 1051267.0}, {"date": "2025-07-25", "close": 4.49, "volume": 2455906.0}, {"date": "2025-07-28", "close": 4.6, "volume": 1631492.0}, {"date": "2025-07-29", "close": 4.62, "volume": 1082861.0}, {"date": "2025-07-30", "close": 4.6, "volume": 1831964.0}, {"date": "2025-07-31", "close": 4.48, "volume": 1466309.0}, {"date": "2025-08-01", "close": 4.66, "volume": 2246963.0}, {"date": "2025-08-04", "close": 4.64, "volume": 629370.0}, {"date": "2025-08-05", "close": 4.74, "volume": 980666.0}, {"date": "2025-08-06", "close": 4.76, "volume": 786323.0}, {"date": "2025-08-07", "close": 4.8, "volume": 836950.0}, {"date": "2025-08-08", "close": 4.8, "volume": 860643.0}, {"date": "2025-08-11", "close": 4.9, "volume": 882369.0}, {"date": "2025-08-12", "close": 4.79, "volume": 860890.0}, {"date": "2025-08-13", "close": 4.84, "volume": 953357.0}, {"date": "2025-08-14", "close": 4.79, "volume": 1065999.0}, {"date": "2025-08-15", "close": 4.77, "volume": 945293.0}, {"date": "2025-08-18", "close": 4.82, "volume": 524859.0}, {"date": "2025-08-19", "close": 4.82, "volume": 474921.0}, {"date": "2025-08-20", "close": 4.81, "volume": 1047742.0}, {"date": "2025-08-21", "close": 4.77, "volume": 1000851.0}, {"date": "2025-08-22", "close": 4.8, "volume": 1156861.0}, {"date": "2025-08-25", "close": 4.7, "volume": 979163.0}, {"date": "2025-08-26", "close": 4.64, "volume": 1396538.0}, {"date": "2025-08-27", "close": 4.64, "volume": 1544230.0}, {"date": "2025-08-28", "close": 4.45, "volume": 887276.0}, {"date": "2025-08-29", "close": 4.37, "volume": 1882538.0}, {"date": "2025-09-01", "close": 4.41, "volume": 466714.0}, {"date": "2025-09-02", "close": 4.38, "volume": 794108.0}, {"date": "2025-09-03", "close": 4.33, "volume": 975550.0}, {"date": "2025-09-04", "close": 4.34, "volume": 1005521.0}, {"date": "2025-09-05", "close": 4.36, "volume": 1034702.0}, {"date": "2025-09-08", "close": 4.42, "volume": 1241827.0}, {"date": "2025-09-09", "close": 4.35, "volume": 720338.0}, {"date": "2025-09-10", "close": 4.07, "volume": 146442541.0}, {"date": "2025-09-11", "close": 4.2, "volume": 10871462.0}, {"date": "2025-09-12", "close": 4.26, "volume": 10346105.0}, {"date": "2025-09-15", "close": 4.23, "volume": 2152679.0}, {"date": "2025-09-16", "close": 4.28, "volume": 4936262.0}, {"date": "2025-09-17", "close": 4.3, "volume": 6011525.0}, {"date": "2025-09-18", "close": 4.31, "volume": 1740757.0}, {"date": "2025-09-19", "close": 4.23, "volume": 15378605.0}, {"date": "2025-09-22", "close": 4.32, "volume": 2259668.0}, {"date": "2025-09-23", "close": 4.4, "volume": 3285677.0}, {"date": "2025-09-24", "close": 4.34, "volume": 3770104.0}, {"date": "2025-09-25", "close": 4.36, "volume": 3347692.0}, {"date": "2025-09-26", "close": 4.39, "volume": 9631108.0}, {"date": "2025-09-29", "close": 4.4, "volume": 2904264.0}, {"date": "2025-09-30", "close": 4.37, "volume": 16065998.0}, {"date": "2025-10-01", "close": 4.48, "volume": 3746837.0}, {"date": "2025-10-02", "close": 4.55, "volume": 2559486.0}, {"date": "2025-10-03", "close": 4.46, "volume": 3699118.0}, {"date": "2025-10-06", "close": 4.44, "volume": 1059989.0}, {"date": "2025-10-07", "close": 4.36, "volume": 2994874.0}, {"date": "2025-10-08", "close": 4.35, "volume": 3071668.0}, {"date": "2025-10-09", "close": 4.38, "volume": 1543779.0}, {"date": "2025-10-10", "close": 4.43, "volume": 1584715.0}, {"date": "2025-10-13", "close": 4.41, "volume": 1606901.0}, {"date": "2025-10-14", "close": 4.38, "volume": 3623852.0}, {"date": "2025-10-15", "close": 4.39, "volume": 1657282.0}, {"date": "2025-10-16", "close": 4.3, "volume": 2348942.0}, {"date": "2025-10-17", "close": 4.25, "volume": 1434464.0}, {"date": "2025-10-20", "close": 4.32, "volume": 1548219.0}, {"date": "2025-10-21", "close": 4.39, "volume": 1979411.0}, {"date": "2025-10-22", "close": 4.37, "volume": 2197182.0}, {"date": "2025-10-23", "close": 4.38, "volume": 8025506.0}, {"date": "2025-10-24", "close": 4.37, "volume": 1434264.0}, {"date": "2025-10-27", "close": 4.34, "volume": 919289.0}, {"date": "2025-10-28", "close": 4.43, "volume": 1491359.0}, {"date": "2025-10-29", "close": 4.4, "volume": 969282.0}, {"date": "2025-10-30", "close": 4.39, "volume": 1222194.0}, {"date": "2025-10-31", "close": 4.43, "volume": 2125451.0}, {"date": "2025-11-03", "close": 4.47, "volume": 1638327.0}, {"date": "2025-11-04", "close": 4.38, "volume": 1337281.0}, {"date": "2025-11-05", "close": 4.28, "volume": 1291103.0}, {"date": "2025-11-06", "close": 4.29, "volume": 2029579.0}, {"date": "2025-11-07", "close": 4.33, "volume": 1823017.0}, {"date": "2025-11-10", "close": 4.39, "volume": 1664186.0}, {"date": "2025-11-11", "close": 4.4, "volume": 1029338.0}, {"date": "2025-11-12", "close": 4.38, "volume": 988797.0}, {"date": "2025-11-13", "close": 4.33, "volume": 1382957.0}, {"date": "2025-11-14", "close": 4.29, "volume": 941335.0}, {"date": "2025-11-17", "close": 4.29, "volume": 2067968.0}, {"date": "2025-11-18", "close": 4.33, "volume": 1822770.0}, {"date": "2025-11-19", "close": 4.28, "volume": 1046255.0}, {"date": "2025-11-20", "close": 4.39, "volume": 2408203.0}, {"date": "2025-11-21", "close": 4.34, "volume": 1625637.0}, {"date": "2025-11-24", "close": 4.47, "volume": 1682772.0}, {"date": "2025-11-25", "close": 4.47, "volume": 2279235.0}, {"date": "2025-11-26", "close": 4.54, "volume": 2568286.0}, {"date": "2025-11-27", "close": 4.49, "volume": 4351746.0}, {"date": "2025-11-28", "close": 4.51, "volume": 1334400.0}, {"date": "2025-12-01", "close": 4.55, "volume": 1557436.0}, {"date": "2025-12-02", "close": 4.53, "volume": 1232199.0}, {"date": "2025-12-03", "close": 4.5, "volume": 1994618.0}, {"date": "2025-12-04", "close": 4.39, "volume": 1183122.0}, {"date": "2025-12-05", "close": 4.41, "volume": 1813783.0}, {"date": "2025-12-08", "close": 4.47, "volume": 1410368.0}, {"date": "2025-12-09", "close": 4.54, "volume": 1716222.0}, {"date": "2025-12-10", "close": 4.83, "volume": 2770848.0}, {"date": "2025-12-11", "close": 4.85, "volume": 3115146.0}, {"date": "2025-12-12", "close": 4.85, "volume": 1643152.0}, {"date": "2025-12-15", "close": 4.8, "volume": 1199798.0}, {"date": "2025-12-16", "close": 4.86, "volume": 2820489.0}, {"date": "2025-12-17", "close": 4.98, "volume": 3511990.0}, {"date": "2025-12-18", "close": 4.94, "volume": 2934094.0}, {"date": "2025-12-19", "close": 5.02, "volume": 3044594.0}, {"date": "2025-12-22", "close": 4.96, "volume": 643211.0}, {"date": "2025-12-23", "close": 4.97, "volume": 731285.0}, {"date": "2025-12-24", "close": 4.91, "volume": 420868.0}, {"date": "2025-12-29", "close": 4.92, "volume": 616726.0}, {"date": "2025-12-30", "close": 4.93, "volume": 1159862.0}, {"date": "2025-12-31", "close": 5.01, "volume": 538751.0}, {"date": "2026-01-02", "close": 4.93, "volume": 442967.0}, {"date": "2026-01-05", "close": 4.9, "volume": 402380.0}, {"date": "2026-01-06", "close": 4.85, "volume": 642913.0}, {"date": "2026-01-07", "close": 4.83, "volume": 836595.0}, {"date": "2026-01-08", "close": 4.85, "volume": 608058.0}, {"date": "2026-01-09", "close": 4.88, "volume": 684674.0}, {"date": "2026-01-12", "close": 4.89, "volume": 689959.0}, {"date": "2026-01-13", "close": 4.84, "volume": 1274259.0}, {"date": "2026-01-14", "close": 4.84, "volume": 879843.0}, {"date": "2026-01-15", "close": 4.84, "volume": 1192682.0}, {"date": "2026-01-16", "close": 4.82, "volume": 268835.0}, {"date": "2026-01-19", "close": 4.76, "volume": 1004924.0}, {"date": "2026-01-20", "close": 4.78, "volume": 895735.0}, {"date": "2026-01-21", "close": 4.81, "volume": 1246817.0}, {"date": "2026-01-22", "close": 4.8, "volume": 1046546.0}, {"date": "2026-01-23", "close": 4.82, "volume": 1002799.0}, {"date": "2026-01-27", "close": 4.84, "volume": 1290921.0}, {"date": "2026-01-28", "close": 4.85, "volume": 1238483.0}, {"date": "2026-01-29", "close": 4.82, "volume": 1750562.0}, {"date": "2026-01-30", "close": 4.86, "volume": 5631734.0}, {"date": "2026-02-02", "close": 4.86, "volume": 1884440.0}, {"date": "2026-02-03", "close": 4.97, "volume": 3402444.0}, {"date": "2026-02-04", "close": 4.99, "volume": 3432959.0}, {"date": "2026-02-05", "close": 5.0, "volume": 931811.0}, {"date": "2026-02-06", "close": 4.95, "volume": 4248554.0}, {"date": "2026-02-09", "close": 4.95, "volume": 2133426.0}, {"date": "2026-02-10", "close": 5.05, "volume": 1093801.0}, {"date": "2026-02-11", "close": 5.09, "volume": 766709.0}, {"date": "2026-02-12", "close": 5.08, "volume": 920471.0}, {"date": "2026-02-13", "close": 5.08, "volume": 615397.0}, {"date": "2026-02-16", "close": 5.13, "volume": 1081593.0}, {"date": "2026-02-17", "close": 5.12, "volume": 1189504.0}, {"date": "2026-02-18", "close": 5.07, "volume": 752662.0}, {"date": "2026-02-19", "close": 5.11, "volume": 1301269.0}, {"date": "2026-02-20", "close": 5.09, "volume": 447977.0}, {"date": "2026-02-23", "close": 5.1, "volume": 832289.0}, {"date": "2026-02-24", "close": 5.43, "volume": 3989534.0}, {"date": "2026-02-25", "close": 5.19, "volume": 2854528.0}, {"date": "2026-02-26", "close": 5.21, "volume": 1844624.0}, {"date": "2026-02-27", "close": 5.16, "volume": 1478807.0}, {"date": "2026-03-02", "close": 5.09, "volume": 972759.0}, {"date": "2026-03-03", "close": 5.01, "volume": 1309933.0}, {"date": "2026-03-04", "close": 5.02, "volume": 1836645.0}, {"date": "2026-03-05", "close": 4.94, "volume": 1632714.0}, {"date": "2026-03-06", "close": 4.84, "volume": 1109942.0}, {"date": "2026-03-09", "close": 4.73, "volume": 3436053.0}, {"date": "2026-03-10", "close": 4.74, "volume": 1542405.0}, {"date": "2026-03-11", "close": 4.68, "volume": 1040437.0}, {"date": "2026-03-12", "close": 4.65, "volume": 12688219.0}, {"date": "2026-03-13", "close": 4.93, "volume": 1762121.0}, {"date": "2026-03-16", "close": 4.95, "volume": 1211874.0}, {"date": "2026-03-17", "close": 4.97, "volume": 1013454.0}, {"date": "2026-03-18", "close": 5.01, "volume": 1169104.0}, {"date": "2026-03-19", "close": 4.9, "volume": 1327936.0}, {"date": "2026-03-20", "close": 4.91, "volume": 3990232.0}, {"date": "2026-03-23", "close": 4.82, "volume": 4812588.0}, {"date": "2026-03-24", "close": 4.89, "volume": 685710.0}, {"date": "2026-03-25", "close": 4.96, "volume": 1299778.0}, {"date": "2026-03-26", "close": 5.07, "volume": 1669221.0}, {"date": "2026-03-27", "close": 5.08, "volume": 1099762.0}, {"date": "2026-03-30", "close": 5.09, "volume": 1664319.0}, {"date": "2026-03-31", "close": 5.05, "volume": 2508105.0}, {"date": "2026-04-01", "close": 4.99, "volume": 3137257.0}, {"date": "2026-04-02", "close": 5.02, "volume": 948177.0}, {"date": "2026-04-07", "close": 5.0, "volume": 906708.0}, {"date": "2026-04-08", "close": 5.1, "volume": 5270728.0}, {"date": "2026-04-09", "close": 5.19, "volume": 923428.0}, {"date": "2026-04-10", "close": 5.26, "volume": 949739.0}, {"date": "2026-04-13", "close": 5.31, "volume": 1747155.0}, {"date": "2026-04-14", "close": 5.19, "volume": 1329177.0}, {"date": "2026-04-15", "close": 5.12, "volume": 1109287.0}, {"date": "2026-04-16", "close": 5.13, "volume": 732527.0}, {"date": "2026-04-17", "close": 5.13, "volume": 931680.0}, {"date": "2026-04-20", "close": 5.18, "volume": 1342257.0}, {"date": "2026-04-21", "close": 5.29, "volume": 2392749.0}, {"date": "2026-04-22", "close": 5.33, "volume": 832150.0}, {"date": "2026-04-23", "close": 5.4, "volume": 1196307.0}, {"date": "2026-04-24", "close": 5.43, "volume": 976821.0}, {"date": "2026-04-27", "close": 5.38, "volume": 376221.0}, {"date": "2026-04-28", "close": 5.42, "volume": 710330.0}, {"date": "2026-04-29", "close": 5.37, "volume": 982172.0}, {"date": "2026-04-30", "close": 5.42, "volume": 1466319.0}, {"date": "2026-05-01", "close": 5.55, "volume": 868315.0}, {"date": "2026-05-04", "close": 5.47, "volume": 826969.0}, {"date": "2026-05-05", "close": 5.44, "volume": 942881.0}, {"date": "2026-05-06", "close": 5.43, "volume": 1848845.0}, {"date": "2026-05-07", "close": 5.27, "volume": 2231594.0}, {"date": "2026-05-08", "close": 5.23, "volume": 720608.0}, {"date": "2026-05-11", "close": 5.3, "volume": 1140612.0}, {"date": "2026-05-12", "close": 5.32, "volume": 1080215.0}, {"date": "2026-05-13", "close": 5.29, "volume": 796328.0}, {"date": "2026-05-14", "close": 5.27, "volume": 632428.0}, {"date": "2026-05-15", "close": 5.31, "volume": 872768.0}, {"date": "2026-05-18", "close": 5.25, "volume": 397911.0}, {"date": "2026-05-19", "close": 5.33, "volume": 1533046.0}, {"date": "2026-05-20", "close": 5.49, "volume": 1467232.0}, {"date": "2026-05-21", "close": 5.64, "volume": 1209157.0}, {"date": "2026-05-22", "close": 5.6, "volume": 589486.0}, {"date": "2026-05-25", "close": 5.5, "volume": 970741.0}, {"date": "2026-05-26", "close": 5.39, "volume": 768550.0}, {"date": "2026-05-27", "close": 5.48, "volume": 716669.0}, {"date": "2026-05-28", "close": 5.51, "volume": 852730.0}, {"date": "2026-05-29", "close": 5.54, "volume": 1031105.0}, {"date": "2026-06-01", "close": 5.48, "volume": 488810.0}, {"date": "2026-06-02", "close": 5.53, "volume": 2884551.0}, {"date": "2026-06-03", "close": 5.52, "volume": 551934.0}, {"date": "2026-06-04", "close": 5.62, "volume": 1055554.0}, {"date": "2026-06-05", "close": 5.72, "volume": 1146098.0}, {"date": "2026-06-09", "close": 5.88, "volume": 1491510.0}, {"date": "2026-06-10", "close": 5.79, "volume": 2022452.0}, {"date": "2026-06-11", "close": 5.91, "volume": 757936.0}, {"date": "2026-06-12", "close": 5.89, "volume": 724743.0}, {"date": "2026-06-15", "close": 5.74, "volume": 1513558.0}, {"date": "2026-06-16", "close": 5.73, "volume": 1619845.0}, {"date": "2026-06-17", "close": 5.77, "volume": 661116.0}, {"date": "2026-06-18", "close": 5.82, "volume": 2705661.0}, {"date": "2026-06-19", "close": 5.8, "volume": 2132738.0}, {"date": "2026-06-22", "close": 5.9, "volume": 857838.0}, {"date": "2026-06-23", "close": 6.0, "volume": 987747.0}, {"date": "2026-06-24", "close": 5.89, "volume": 1243767.0}, {"date": "2026-06-25", "close": 5.77, "volume": 1132756.0}, {"date": "2026-06-26", "close": 5.82, "volume": 1026103.0}, {"date": "2026-06-29", "close": 5.72, "volume": 621642.0}, {"date": "2026-06-30", "close": 5.75, "volume": 894408.0}, {"date": "2026-07-01", "close": 5.73, "volume": 682086.0}, {"date": "2026-07-02", "close": 5.7, "volume": 1227620.0}, {"date": "2026-07-03", "close": 5.7, "volume": 457135.0}, {"date": "2026-07-06", "close": 5.7, "volume": 570127.0}, {"date": "2026-07-07", "close": 5.63, "volume": 1492786.0}, {"date": "2026-07-08", "close": 5.69, "volume": 910628.0}, {"date": "2026-07-09", "close": 5.64, "volume": 787466.0}, {"date": "2026-07-10", "close": 5.65, "volume": 419271.0}, {"date": "2026-07-13", "close": 5.67, "volume": 531630.0}, {"date": "2026-07-14", "close": 5.69, "volume": 1844916.0}, {"date": "2026-07-15", "close": 5.77, "volume": 1120715.0}, {"date": "2026-07-16", "close": 5.69, "volume": 798736.0}, {"date": "2026-07-17", "close": 5.58, "volume": 1691101.0}, {"date": "2026-07-20", "close": 5.69, "volume": 900909.0}, {"date": "2026-07-21", "close": 5.63, "volume": 907667.0}, {"date": "2026-07-22", "close": 5.68, "volume": 958321.0}, {"date": "2026-07-23", "close": 5.61, "volume": 1261540.0}, {"date": "2026-07-24", "close": 5.72, "volume": 5559062.0}, {"date": "2026-07-27", "close": 5.65, "volume": 1446717.0}, {"date": "2026-07-28", "close": 5.75, "volume": 1871076.0}, {"date": "2026-07-29", "close": 5.65, "volume": 955093.0}, {"date": "2026-07-30", "close": 5.58, "volume": 619842.0}, {"date": "2026-07-31", "close": 5.6, "volume": 1025153.0}, {"date": "2026-08-03", "close": 5.69, "volume": 1031485.0}, {"date": "2026-08-04", "close": 5.62, "volume": 1145582.0}, {"date": "2026-08-05", "close": 5.7, "volume": 684168.0}, {"date": "2026-08-06", "close": 5.69, "volume": 971334.0}, {"date": "2026-08-07", "close": 5.55, "volume": 872442.0}, {"date": "2026-08-10", "close": 5.38, "volume": 2283561.0}, {"date": "2026-08-11", "close": 5.5, "volume": 1353526.0}, {"date": "2026-08-12", "close": 5.35, "volume": 1144893.0}, {"date": "2026-08-13", "close": 5.31, "volume": 1000672.0}, {"date": "2026-08-14", "close": 5.35, "volume": 738277.0}, {"date": "2026-08-17", "close": 5.32, "volume": 1082705.0}, {"date": "2026-08-18", "close": 5.35, "volume": 1180290.0}, {"date": "2026-08-19", "close": 5.33, "volume": 943894.0}, {"date": "2026-08-20", "close": 5.24, "volume": 1568187.0}, {"date": "2026-08-21", "close": 5.23, "volume": 1091647.0}, {"date": "2026-08-24", "close": 5.21, "volume": 1476617.0}, {"date": "2026-08-25", "close": 5.35, "volume": 2121732.0}, {"date": "2026-08-26", "close": 5.33, "volume": 1609375.0}, {"date": "2026-08-27", "close": 5.24, "volume": 1244023.0}, {"date": "2026-08-28", "close": 5.05, "volume": 1043715.0}, {"date": "2026-08-31", "close": 5.2, "volume": 1692463.0}, {"date": "2026-09-01", "close": 5.13, "volume": 1352911.0}, {"date": "2026-09-02", "close": 5.27, "volume": 3748362.0}, {"date": "2026-09-03", "close": 5.34, "volume": 1480053.0}, {"date": "2026-09-04", "close": 5.39, "volume": 1197651.0}, {"date": "2026-09-07", "close": 5.42, "volume": 1105317.0}], "refreshing": true}