{"ticker": "DXC", "overview": {"name": "Dexus Convenience Retail REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "DXC", "has_prices": true, "as_of": "2026-09-07", "last": 2.8, "prev_close": 2.81, "change": -0.010000000000000231, "change_pct": -0.0035587188612100466, "session_volume": 383358.0, "vwap_5": 2.800620010826079, "vwap_20": 2.7671311519129898, "vwap_60": 2.7032691922937775, "vwap_250": 2.756521350523584, "high_52w": 2.97, "low_52w": 2.52, "avg_volume_20": 229665.35, "sessions": 400, "market_cap": {"value": 384238217.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152263", "src": "ASX", "ticker": "DXC", "cik": "", "company": "Dexus Convenience Retail REIT", "company_raw": "Dexus Convenience Retail REIT", "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 DXC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152263", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-09", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-16", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-24", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-02", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-20", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-20", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph De Rango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-25", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-24", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-23", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Horrigan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Johnstone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brunsdon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Groth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Brenchley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Horrigan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Johnstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-01", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/dxc", "needs_ocr": 0}], "directors": [{"name": "Michael Johnstone", "first_seen": "2017-08-01", "last_seen": "2017-08-01", "status": "past", "notices": 2}, {"name": "Michael Groth", "first_seen": "2017-08-01", "last_seen": "2017-08-01", "status": "past", "notices": 1}, {"name": "Jennifer Horrigan", "first_seen": "2017-08-01", "last_seen": "2017-08-01", "status": "past", "notices": 2}, {"name": "Joseph De Rango", "first_seen": "2020-03-25", "last_seen": "2021-09-29", "status": "past", "notices": 6}, {"name": "Howard Brenchley", "first_seen": "2017-08-01", "last_seen": "2021-09-29", "status": "past", "notices": 8}, {"name": "Geoff Brunsdon", "first_seen": "2017-08-01", "last_seen": "2021-09-29", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156881-3A705607"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - DXC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156871-3A705605"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155644-3A705380"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154894-3A705280"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154117-3A705136"}], "performance": {"ticker": "DXC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-07-27", "close": 2.99, "volume": 48868.0}, {"date": "2017-07-28", "close": 2.98, "volume": 21931.0}, {"date": "2017-07-31", "close": 2.95, "volume": 38766.0}, {"date": "2017-08-01", "close": 2.96, "volume": 2335729.0}, {"date": "2017-08-02", "close": 3.0, "volume": 273762.0}, {"date": "2017-08-03", "close": 2.99, "volume": 73683.0}, {"date": "2017-08-04", "close": 2.98, "volume": 107311.0}, {"date": "2017-08-07", "close": 2.95, "volume": 19208.0}, {"date": "2017-08-08", "close": 2.97, "volume": 26449.0}, {"date": "2017-08-09", "close": 2.96, "volume": 46962.0}, {"date": "2017-08-10", "close": 2.97, "volume": 5070.0}, {"date": "2017-08-11", "close": 2.96, "volume": 9139.0}, {"date": "2017-08-14", "close": 2.96, "volume": 189939.0}, {"date": "2017-08-15", "close": 2.95, "volume": 43250.0}, {"date": "2017-08-16", "close": 2.94, "volume": 26158.0}, {"date": "2017-08-17", "close": 2.91, "volume": 45694.0}, {"date": "2017-08-18", "close": 2.91, "volume": 126834.0}, {"date": "2017-08-21", "close": 2.95, "volume": 10000.0}, {"date": "2017-08-22", "close": 2.93, "volume": 29417.0}, {"date": "2017-08-23", "close": 2.94, "volume": 3380.0}, {"date": "2017-08-24", "close": 2.9, "volume": 75640.0}, {"date": "2017-08-25", "close": 2.89, "volume": 14582.0}, {"date": "2017-08-28", "close": 2.9, "volume": 94656.0}, {"date": "2017-08-29", "close": 2.9, "volume": 12209.0}, {"date": "2017-08-30", "close": 2.86, "volume": 62025.0}, {"date": "2017-08-31", "close": 2.85, "volume": 113046.0}, {"date": "2017-09-01", "close": 2.83, "volume": 62582.0}, {"date": "2017-09-04", "close": 2.85, "volume": 87599.0}, {"date": "2017-09-05", "close": 2.88, "volume": 183998.0}, {"date": "2017-09-06", "close": 2.85, "volume": 59001.0}, {"date": "2017-09-07", "close": 2.86, "volume": 18000.0}, {"date": "2017-09-08", "close": 2.89, "volume": 216789.0}, {"date": "2017-09-11", "close": 2.9, "volume": 49192.0}, {"date": "2017-09-12", "close": 2.92, "volume": 39379.0}, {"date": "2017-09-14", "close": 2.93, "volume": 37520.0}, {"date": "2017-09-15", "close": 2.95, "volume": 16589.0}, {"date": "2017-09-18", "close": 2.9, "volume": 56090.0}, {"date": "2017-09-19", "close": 2.91, "volume": 38785.0}, {"date": "2017-09-20", "close": 2.9, "volume": 21000.0}, {"date": "2017-09-21", "close": 2.88, "volume": 18079.0}, {"date": "2017-09-22", "close": 2.88, "volume": 85130.0}, {"date": "2017-09-25", "close": 2.88, "volume": 1900.0}, {"date": "2017-09-26", "close": 2.88, "volume": 24931.0}, {"date": "2017-09-27", "close": 2.88, "volume": 44617.0}, {"date": "2017-09-28", "close": 2.85, "volume": 21909.0}, {"date": "2017-09-29", "close": 2.85, "volume": 39852.0}, {"date": "2017-10-02", "close": 2.85, "volume": 500.0}, {"date": "2017-10-03", "close": 2.83, "volume": 65875.0}, {"date": "2017-10-04", "close": 2.84, "volume": 15000.0}, {"date": "2017-10-05", "close": 2.84, "volume": 140973.0}, {"date": "2017-10-06", "close": 2.84, "volume": 91521.0}, {"date": "2017-10-09", "close": 2.84, "volume": 9320.0}, {"date": "2017-10-10", "close": 2.79, "volume": 69310.0}, {"date": "2017-10-11", "close": 2.8, "volume": 83969.0}, {"date": "2017-10-12", "close": 2.84, "volume": 44390.0}, {"date": "2017-10-13", "close": 2.82, "volume": 19272.0}, {"date": "2017-10-16", "close": 2.85, "volume": 132380.0}, {"date": "2017-10-17", "close": 2.85, "volume": 8735.0}, {"date": "2017-10-18", "close": 2.85, "volume": 31300.0}, {"date": "2017-10-19", "close": 2.84, "volume": 10450.0}, {"date": "2017-10-20", "close": 2.84, "volume": 7055.0}, {"date": "2017-10-23", "close": 2.81, "volume": 75086.0}, {"date": "2017-10-24", "close": 2.84, "volume": 17521.0}, {"date": "2017-10-25", "close": 2.83, "volume": 23335.0}, {"date": "2017-10-26", "close": 2.8, "volume": 77150.0}, {"date": "2017-10-27", "close": 2.81, "volume": 8650.0}, {"date": "2017-10-30", "close": 2.8, "volume": 20308.0}, {"date": "2017-10-31", "close": 2.82, "volume": 44856.0}, {"date": "2017-11-01", "close": 2.79, "volume": 36321.0}, {"date": "2017-11-02", "close": 2.8, "volume": 13179.0}, {"date": "2017-11-03", "close": 2.8, "volume": 12267.0}, {"date": "2017-11-06", "close": 2.79, "volume": 71523.0}, {"date": "2017-11-07", "close": 2.77, "volume": 152003.0}, {"date": "2017-11-08", "close": 2.76, "volume": 97764.0}, {"date": "2017-11-09", "close": 2.75, "volume": 21767.0}, {"date": "2017-11-10", "close": 2.78, "volume": 172987.0}, {"date": "2017-11-13", "close": 2.76, "volume": 81000.0}, {"date": "2017-11-14", "close": 2.8, "volume": 275969.0}, {"date": "2017-11-15", "close": 2.84, "volume": 42334.0}, {"date": "2017-11-16", "close": 2.82, "volume": 52251.0}, {"date": "2017-11-17", "close": 2.79, "volume": 35762.0}, {"date": "2017-11-20", "close": 2.8, "volume": 86471.0}, {"date": "2017-11-21", "close": 2.81, "volume": 433921.0}, {"date": "2017-11-22", "close": 2.82, "volume": 40194.0}, {"date": "2017-11-23", "close": 2.82, "volume": 51601.0}, {"date": "2017-11-24", "close": 2.82, "volume": 65360.0}, {"date": "2017-11-27", "close": 2.79, "volume": 7142.0}, {"date": "2017-11-28", "close": 2.81, "volume": 14255.0}, {"date": "2017-11-29", "close": 2.79, "volume": 105892.0}, {"date": "2017-11-30", "close": 2.79, "volume": 31543.0}, {"date": "2017-12-01", "close": 2.8, "volume": 73899.0}, {"date": "2017-12-04", "close": 2.83, "volume": 87143.0}, {"date": "2017-12-06", "close": 2.83, "volume": 40048.0}, {"date": "2017-12-07", "close": 2.85, "volume": 71377.0}, {"date": "2017-12-08", "close": 2.83, "volume": 56051.0}, {"date": "2017-12-11", "close": 2.89, "volume": 32804.0}, {"date": "2017-12-12", "close": 2.87, "volume": 44012.0}, {"date": "2017-12-13", "close": 2.93, "volume": 187025.0}, {"date": "2017-12-14", "close": 2.9, "volume": 24011.0}, {"date": "2017-12-15", "close": 2.96, "volume": 50714.0}, {"date": "2017-12-18", "close": 2.95, "volume": 55181.0}, {"date": "2017-12-19", "close": 2.95, "volume": 88202.0}, {"date": "2017-12-20", "close": 2.96, "volume": 38627.0}, {"date": "2017-12-21", "close": 2.94, "volume": 30400.0}, {"date": "2017-12-22", "close": 2.93, "volume": 27760.0}, {"date": "2017-12-27", "close": 2.96, "volume": 5281.0}, {"date": "2018-01-02", "close": 2.92, "volume": 16095.0}, {"date": "2018-01-03", "close": 2.89, "volume": 3053.0}, {"date": "2018-01-04", "close": 2.9, "volume": 8976.0}, {"date": "2018-01-05", "close": 2.89, "volume": 38525.0}, {"date": "2018-01-08", "close": 2.85, "volume": 49334.0}, {"date": "2018-01-09", "close": 2.84, "volume": 44167.0}, {"date": "2018-01-10", "close": 2.85, "volume": 56151.0}, {"date": "2018-01-11", "close": 2.82, "volume": 51076.0}, {"date": "2018-01-12", "close": 2.82, "volume": 52969.0}, {"date": "2018-01-15", "close": 2.84, "volume": 10867.0}, {"date": "2018-01-16", "close": 2.86, "volume": 14250.0}, {"date": "2018-01-17", "close": 2.85, "volume": 27560.0}, {"date": "2018-01-18", "close": 2.87, "volume": 13859.0}, {"date": "2018-01-19", "close": 2.87, "volume": 3481.0}, {"date": "2018-01-22", "close": 2.86, "volume": 18193.0}, {"date": "2018-01-23", "close": 2.85, "volume": 198566.0}, {"date": "2018-01-24", "close": 2.83, "volume": 15003.0}, {"date": "2018-01-25", "close": 2.81, "volume": 34427.0}, {"date": "2018-01-29", "close": 2.78, "volume": 39824.0}, {"date": "2018-01-30", "close": 2.8, "volume": 5277.0}, {"date": "2018-01-31", "close": 2.74, "volume": 63413.0}, {"date": "2018-02-01", "close": 2.76, "volume": 18135.0}, {"date": "2018-02-02", "close": 2.77, "volume": 19267.0}, {"date": "2018-02-05", "close": 2.72, "volume": 53046.0}, {"date": "2018-02-06", "close": 2.69, "volume": 180298.0}, {"date": "2018-02-07", "close": 2.73, "volume": 51232.0}, {"date": "2018-02-08", "close": 2.75, "volume": 127996.0}, {"date": "2018-02-09", "close": 2.71, "volume": 30611.0}, {"date": "2018-02-12", "close": 2.73, "volume": 23441.0}, {"date": "2018-02-13", "close": 2.69, "volume": 59553.0}, {"date": "2018-02-14", "close": 2.71, "volume": 27863.0}, {"date": "2018-02-15", "close": 2.68, "volume": 16301.0}, {"date": "2018-02-16", "close": 2.67, "volume": 8463.0}, {"date": "2018-02-19", "close": 2.69, "volume": 45685.0}, {"date": "2018-02-20", "close": 2.69, "volume": 32844.0}, {"date": "2018-02-21", "close": 2.76, "volume": 38762.0}, {"date": "2018-02-22", "close": 2.71, "volume": 88804.0}, {"date": "2018-02-23", "close": 2.65, "volume": 150070.0}, {"date": "2018-02-26", "close": 2.71, "volume": 53174.0}, {"date": "2018-02-27", "close": 2.74, "volume": 34608.0}, {"date": "2018-02-28", "close": 2.74, "volume": 43182.0}, {"date": "2018-03-01", "close": 2.74, "volume": 42299.0}, {"date": "2018-03-02", "close": 2.7, "volume": 37010.0}, {"date": "2018-03-05", "close": 2.69, "volume": 28402.0}, {"date": "2018-03-06", "close": 2.72, "volume": 23880.0}, {"date": "2018-03-07", "close": 2.7, "volume": 53676.0}, {"date": "2018-03-08", "close": 2.72, "volume": 25812.0}, {"date": "2018-03-09", "close": 2.7, "volume": 11683.0}, {"date": "2018-03-12", "close": 2.7, "volume": 9402.0}, {"date": "2018-03-13", "close": 2.72, "volume": 77890.0}, {"date": "2018-03-14", "close": 2.7, "volume": 6344.0}, {"date": "2018-03-15", "close": 2.69, "volume": 31002.0}, {"date": "2018-03-16", "close": 2.69, "volume": 37324.0}, {"date": "2018-03-19", "close": 2.68, "volume": 19907.0}, {"date": "2018-03-20", "close": 2.7, "volume": 36648.0}, {"date": "2018-03-21", "close": 2.68, "volume": 13966.0}, {"date": "2018-03-22", "close": 2.69, "volume": 11596.0}, {"date": "2018-03-23", "close": 2.7, "volume": 29917.0}, {"date": "2018-03-26", "close": 2.72, "volume": 96594.0}, {"date": "2018-03-27", "close": 2.69, "volume": 67789.0}, {"date": "2018-03-28", "close": 2.66, "volume": 49952.0}, {"date": "2018-03-29", "close": 2.65, "volume": 95289.0}, {"date": "2018-04-03", "close": 2.64, "volume": 48172.0}, {"date": "2018-04-04", "close": 2.65, "volume": 63904.0}, {"date": "2018-04-05", "close": 2.65, "volume": 25871.0}, {"date": "2018-04-06", "close": 2.6, "volume": 139080.0}, {"date": "2018-04-09", "close": 2.59, "volume": 65924.0}, {"date": "2018-04-10", "close": 2.62, "volume": 37185.0}, {"date": "2018-04-11", "close": 2.63, "volume": 65374.0}, {"date": "2018-04-12", "close": 2.62, "volume": 43755.0}, {"date": "2018-04-13", "close": 2.63, "volume": 64251.0}, {"date": "2018-04-16", "close": 2.65, "volume": 38473.0}, {"date": "2018-04-17", "close": 2.62, "volume": 69090.0}, {"date": "2018-04-18", "close": 2.63, "volume": 12100.0}, {"date": "2018-04-19", "close": 2.69, "volume": 41696.0}, {"date": "2018-04-20", "close": 2.68, "volume": 10342.0}, {"date": "2018-04-23", "close": 2.66, "volume": 21585.0}, {"date": "2018-04-24", "close": 2.65, "volume": 14418.0}, {"date": "2018-04-26", "close": 2.66, "volume": 28831.0}, {"date": "2018-04-27", "close": 2.68, "volume": 81058.0}, {"date": "2018-04-30", "close": 2.71, "volume": 49298.0}, {"date": "2018-05-01", "close": 2.7, "volume": 154394.0}, {"date": "2018-05-02", "close": 2.7, "volume": 95416.0}, {"date": "2018-05-03", "close": 2.7, "volume": 90611.0}, {"date": "2018-05-04", "close": 2.69, "volume": 29069.0}, {"date": "2018-05-07", "close": 2.69, "volume": 22286.0}, {"date": "2018-05-08", "close": 2.69, "volume": 38226.0}, {"date": "2018-05-09", "close": 2.7, "volume": 42224.0}, {"date": "2018-05-10", "close": 2.69, "volume": 74693.0}, {"date": "2018-05-11", "close": 2.66, "volume": 56202.0}, {"date": "2018-05-14", "close": 2.7, "volume": 28728.0}, {"date": "2018-05-15", "close": 2.69, "volume": 58439.0}, {"date": "2018-05-16", "close": 2.71, "volume": 53734.0}, {"date": "2018-05-17", "close": 2.69, "volume": 6161.0}, {"date": "2018-05-18", "close": 2.7, "volume": 11829.0}, {"date": "2018-05-21", "close": 2.68, "volume": 55438.0}, {"date": "2018-05-22", "close": 2.7, "volume": 72632.0}, {"date": "2018-05-23", "close": 2.7, "volume": 35387.0}, {"date": "2018-05-24", "close": 2.7, "volume": 46813.0}, {"date": "2018-05-25", "close": 2.67, "volume": 134533.0}, {"date": "2018-05-28", "close": 2.66, "volume": 49291.0}, {"date": "2018-05-29", "close": 2.66, "volume": 20849.0}, {"date": "2018-05-30", "close": 2.68, "volume": 38317.0}, {"date": "2018-05-31", "close": 2.71, "volume": 54984.0}, {"date": "2018-06-01", "close": 2.69, "volume": 65038.0}, {"date": "2018-06-04", "close": 2.73, "volume": 28210.0}, {"date": "2018-06-05", "close": 2.69, "volume": 101956.0}, {"date": "2018-06-06", "close": 2.69, "volume": 16099.0}, {"date": "2018-06-07", "close": 2.72, "volume": 14627.0}, {"date": "2018-06-08", "close": 2.7, "volume": 112495.0}, {"date": "2018-06-12", "close": 2.75, "volume": 124417.0}, {"date": "2018-06-13", "close": 2.74, "volume": 134217.0}, {"date": "2018-06-14", "close": 2.79, "volume": 61121.0}, {"date": "2018-06-15", "close": 2.8, "volume": 300940.0}, {"date": "2018-06-18", "close": 2.83, "volume": 139026.0}, {"date": "2018-06-19", "close": 2.77, "volume": 36360.0}, {"date": "2018-06-20", "close": 2.75, "volume": 84540.0}, {"date": "2018-06-21", "close": 2.72, "volume": 212769.0}, {"date": "2018-06-22", "close": 2.73, "volume": 110554.0}, {"date": "2018-06-25", "close": 2.68, "volume": 150866.0}, {"date": "2018-06-26", "close": 2.68, "volume": 90642.0}, {"date": "2018-06-27", "close": 2.71, "volume": 239444.0}, {"date": "2018-06-28", "close": 2.71, "volume": 40088.0}, {"date": "2018-06-29", "close": 2.71, "volume": 151195.0}, {"date": "2018-07-02", "close": 2.67, "volume": 32370.0}, {"date": "2018-07-03", "close": 2.7, "volume": 24496.0}, {"date": "2018-07-04", "close": 2.7, "volume": 7456.0}, {"date": "2018-07-05", "close": 2.7, "volume": 11111.0}, {"date": "2018-07-06", "close": 2.69, "volume": 154799.0}, {"date": "2018-07-09", "close": 2.71, "volume": 25288.0}, {"date": "2018-07-10", "close": 2.67, "volume": 93256.0}, {"date": "2018-07-11", "close": 2.67, "volume": 20686.0}, {"date": "2018-07-12", "close": 2.68, "volume": 683005.0}, {"date": "2018-07-13", "close": 2.67, "volume": 59206.0}, {"date": "2018-07-16", "close": 2.68, "volume": 28929.0}, {"date": "2018-07-17", "close": 2.7, "volume": 129309.0}, {"date": "2018-07-18", "close": 2.71, "volume": 87316.0}, {"date": "2018-07-19", "close": 2.69, "volume": 91545.0}, {"date": "2018-07-20", "close": 2.71, "volume": 50728.0}, {"date": "2018-07-23", "close": 2.7, "volume": 75544.0}, {"date": "2018-07-24", "close": 2.69, "volume": 72026.0}, {"date": "2018-07-25", "close": 2.72, "volume": 25949.0}, {"date": "2018-07-26", "close": 2.68, "volume": 86542.0}, {"date": "2018-07-27", "close": 2.69, "volume": 50732.0}, {"date": "2018-07-30", "close": 2.69, "volume": 26380.0}, {"date": "2018-07-31", "close": 2.71, "volume": 49604.0}, {"date": "2018-08-01", "close": 2.7, "volume": 25789.0}, {"date": "2018-08-02", "close": 2.67, "volume": 68011.0}, {"date": "2018-08-03", "close": 2.68, "volume": 98515.0}, {"date": "2018-08-06", "close": 2.7, "volume": 172590.0}, {"date": "2018-08-07", "close": 2.72, "volume": 32898.0}, {"date": "2018-08-08", "close": 2.74, "volume": 30577.0}, {"date": "2018-08-09", "close": 2.76, "volume": 37326.0}, {"date": "2018-08-10", "close": 2.73, "volume": 69339.0}, {"date": "2018-08-13", "close": 2.79, "volume": 33931.0}, {"date": "2018-08-14", "close": 2.74, "volume": 131.0}, {"date": "2018-08-15", "close": 2.73, "volume": 21689.0}, {"date": "2018-08-16", "close": 2.72, "volume": 46157.0}, {"date": "2018-08-17", "close": 2.72, "volume": 71700.0}, {"date": "2018-08-20", "close": 2.76, "volume": 110852.0}, {"date": "2018-08-21", "close": 2.75, "volume": 82660.0}, {"date": "2018-08-22", "close": 2.77, "volume": 73300.0}, {"date": "2018-08-23", "close": 2.78, "volume": 41860.0}, {"date": "2018-08-24", "close": 2.78, "volume": 70018.0}, {"date": "2018-08-27", "close": 2.78, "volume": 23002.0}, {"date": "2018-08-28", "close": 2.8, "volume": 23876.0}, {"date": "2018-08-29", "close": 2.8, "volume": 53637.0}, {"date": "2018-08-30", "close": 2.8, "volume": 18137.0}, {"date": "2018-08-31", "close": 2.78, "volume": 78621.0}, {"date": "2018-09-03", "close": 2.79, "volume": 61092.0}, {"date": "2018-09-04", "close": 2.8, "volume": 30246.0}, {"date": "2018-09-05", "close": 2.78, "volume": 30090.0}, {"date": "2018-09-06", "close": 2.76, "volume": 44185.0}, {"date": "2018-09-07", "close": 2.77, "volume": 20556.0}, {"date": "2018-09-10", "close": 2.76, "volume": 31900.0}, {"date": "2018-09-11", "close": 2.75, "volume": 66165.0}, {"date": "2018-09-12", "close": 2.73, "volume": 47144.0}, {"date": "2018-09-13", "close": 2.75, "volume": 62694.0}, {"date": "2018-09-14", "close": 2.74, "volume": 130840.0}, {"date": "2018-09-17", "close": 2.74, "volume": 53335.0}, {"date": "2018-09-18", "close": 2.72, "volume": 71743.0}, {"date": "2018-09-19", "close": 2.77, "volume": 122281.0}, {"date": "2018-09-20", "close": 2.79, "volume": 117635.0}, {"date": "2018-09-21", "close": 2.79, "volume": 86943.0}, {"date": "2018-09-24", "close": 2.79, "volume": 59940.0}, {"date": "2018-09-25", "close": 2.8, "volume": 19258.0}, {"date": "2018-09-26", "close": 2.8, "volume": 548035.0}, {"date": "2018-09-27", "close": 2.76, "volume": 64754.0}, {"date": "2018-09-28", "close": 2.8, "volume": 80024.0}, {"date": "2018-10-01", "close": 2.83, "volume": 63478.0}, {"date": "2018-10-02", "close": 2.79, "volume": 27280.0}, {"date": "2018-10-03", "close": 2.78, "volume": 59663.0}, {"date": "2018-10-04", "close": 2.8, "volume": 63428.0}, {"date": "2018-10-05", "close": 2.8, "volume": 112736.0}, {"date": "2018-10-08", "close": 2.77, "volume": 103021.0}, {"date": "2018-10-09", "close": 2.8, "volume": 43476.0}, {"date": "2018-10-10", "close": 2.79, "volume": 115761.0}, {"date": "2018-10-11", "close": 2.78, "volume": 75012.0}, {"date": "2018-10-12", "close": 2.77, "volume": 46218.0}, {"date": "2018-10-15", "close": 2.77, "volume": 131142.0}, {"date": "2018-10-16", "close": 2.77, "volume": 50278.0}, {"date": "2018-10-17", "close": 2.81, "volume": 40277.0}, {"date": "2018-10-18", "close": 2.81, "volume": 44473.0}, {"date": "2018-10-19", "close": 2.8, "volume": 35302.0}, {"date": "2018-10-22", "close": 2.8, "volume": 45571.0}, {"date": "2018-10-23", "close": 2.76, "volume": 74670.0}, {"date": "2018-10-24", "close": 2.8, "volume": 66620.0}, {"date": "2018-10-25", "close": 2.77, "volume": 95570.0}, {"date": "2018-10-26", "close": 2.77, "volume": 36381.0}, {"date": "2018-10-29", "close": 2.77, "volume": 25118.0}, {"date": "2018-10-30", "close": 2.77, "volume": 42715.0}, {"date": "2018-10-31", "close": 2.76, "volume": 59758.0}, {"date": "2018-11-01", "close": 2.74, "volume": 49732.0}, {"date": "2018-11-05", "close": 2.77, "volume": 24633.0}, {"date": "2018-11-06", "close": 2.78, "volume": 35167.0}, {"date": "2018-11-07", "close": 2.76, "volume": 68162.0}, {"date": "2018-11-08", "close": 2.77, "volume": 47226.0}, {"date": "2018-11-09", "close": 2.78, "volume": 66708.0}, {"date": "2018-11-12", "close": 2.77, "volume": 80046.0}, {"date": "2018-11-13", "close": 2.78, "volume": 64485.0}, {"date": "2018-11-14", "close": 2.77, "volume": 29352.0}, {"date": "2018-11-15", "close": 2.78, "volume": 70610.0}, {"date": "2018-11-16", "close": 2.79, "volume": 30177.0}, {"date": "2018-11-19", "close": 2.79, "volume": 47454.0}, {"date": "2018-11-20", "close": 2.76, "volume": 66759.0}, {"date": "2018-11-21", "close": 2.76, "volume": 49248.0}, {"date": "2018-11-22", "close": 2.78, "volume": 69740.0}, {"date": "2018-11-23", "close": 2.78, "volume": 35982.0}, {"date": "2018-11-26", "close": 2.79, "volume": 118676.0}, {"date": "2018-11-27", "close": 2.79, "volume": 68086.0}, {"date": "2018-11-28", "close": 2.78, "volume": 18883.0}, {"date": "2018-11-29", "close": 2.77, "volume": 61105.0}, {"date": "2018-11-30", "close": 2.78, "volume": 5717.0}, {"date": "2018-12-03", "close": 2.79, "volume": 20897.0}, {"date": "2018-12-04", "close": 2.78, "volume": 65837.0}, {"date": "2018-12-05", "close": 2.79, "volume": 33794.0}, {"date": "2018-12-06", "close": 2.79, "volume": 65465.0}, {"date": "2018-12-07", "close": 2.78, "volume": 62482.0}, {"date": "2018-12-10", "close": 2.8, "volume": 55751.0}, {"date": "2018-12-11", "close": 2.78, "volume": 87116.0}, {"date": "2018-12-12", "close": 2.79, "volume": 32931.0}, {"date": "2018-12-13", "close": 2.78, "volume": 30216.0}, {"date": "2018-12-14", "close": 2.79, "volume": 66774.0}, {"date": "2018-12-17", "close": 2.8, "volume": 20102.0}, {"date": "2018-12-18", "close": 2.81, "volume": 41792.0}, {"date": "2018-12-19", "close": 2.83, "volume": 95188.0}, {"date": "2018-12-20", "close": 2.8, "volume": 110807.0}, {"date": "2018-12-21", "close": 2.85, "volume": 31951.0}, {"date": "2018-12-24", "close": 2.86, "volume": 50061.0}, {"date": "2018-12-27", "close": 2.87, "volume": 64827.0}, {"date": "2018-12-28", "close": 2.84, "volume": 20828.0}, {"date": "2018-12-31", "close": 2.84, "volume": 1995.0}, {"date": "2019-01-02", "close": 2.83, "volume": 19242.0}, {"date": "2019-01-03", "close": 2.82, "volume": 2255.0}, {"date": "2019-01-07", "close": 2.8, "volume": 25964.0}, {"date": "2019-01-08", "close": 2.81, "volume": 22363.0}, {"date": "2019-01-09", "close": 2.8, "volume": 12490.0}, {"date": "2019-01-10", "close": 2.81, "volume": 4295.0}, {"date": "2019-01-11", "close": 2.82, "volume": 1974.0}, {"date": "2019-01-14", "close": 2.86, "volume": 4443.0}, {"date": "2019-01-15", "close": 2.84, "volume": 18215.0}, {"date": "2019-01-17", "close": 2.83, "volume": 41272.0}, {"date": "2019-01-18", "close": 2.84, "volume": 72713.0}, {"date": "2019-01-21", "close": 2.82, "volume": 13905.0}, {"date": "2019-01-22", "close": 2.81, "volume": 29073.0}, {"date": "2019-01-23", "close": 2.8, "volume": 24351.0}, {"date": "2019-01-24", "close": 2.8, "volume": 15203.0}, {"date": "2019-01-25", "close": 2.82, "volume": 62389.0}, {"date": "2019-01-29", "close": 2.83, "volume": 3333.0}, {"date": "2019-01-30", "close": 2.84, "volume": 16384.0}, {"date": "2019-01-31", "close": 2.86, "volume": 4967.0}, {"date": "2019-02-01", "close": 2.84, "volume": 15032.0}, {"date": "2019-02-04", "close": 2.85, "volume": 24032.0}, {"date": "2019-02-05", "close": 2.85, "volume": 12263.0}, {"date": "2019-02-06", "close": 2.86, "volume": 41190.0}, {"date": "2019-02-07", "close": 2.87, "volume": 1900.0}, {"date": "2019-02-08", "close": 2.9, "volume": 7407.0}, {"date": "2019-02-11", "close": 2.88, "volume": 29097.0}, {"date": "2019-02-12", "close": 2.91, "volume": 61742.0}, {"date": "2019-02-13", "close": 2.93, "volume": 55195.0}, {"date": "2019-02-14", "close": 2.95, "volume": 43650.0}, {"date": "2019-02-15", "close": 2.91, "volume": 19115.0}, {"date": "2019-02-18", "close": 2.94, "volume": 90590.0}, {"date": "2019-02-19", "close": 2.95, "volume": 78672.0}, {"date": "2019-02-20", "close": 2.98, "volume": 29024.0}, {"date": "2019-02-21", "close": 2.99, "volume": 73042.0}, {"date": "2019-02-22", "close": 2.96, "volume": 88296.0}, {"date": "2019-02-25", "close": 2.99, "volume": 32148.0}, {"date": "2019-02-26", "close": 3.0, "volume": 6272.0}, {"date": "2019-02-27", "close": 3.01, "volume": 76929.0}, {"date": "2019-02-28", "close": 3.05, "volume": 64535.0}, {"date": "2019-03-01", "close": 3.04, "volume": 80796.0}, {"date": "2019-03-04", "close": 3.05, "volume": 37503.0}, {"date": "2019-03-05", "close": 3.03, "volume": 37633.0}, {"date": "2019-03-06", "close": 3.01, "volume": 67318.0}, {"date": "2019-03-07", "close": 3.0, "volume": 37430.0}, {"date": "2019-03-08", "close": 3.03, "volume": 18901.0}, {"date": "2019-03-11", "close": 3.0, "volume": 49998.0}, {"date": "2019-03-12", "close": 3.01, "volume": 40000.0}, {"date": "2019-03-13", "close": 3.02, "volume": 23648.0}, {"date": "2019-03-14", "close": 3.02, "volume": 68347.0}, {"date": "2019-03-15", "close": 3.04, "volume": 20276.0}, {"date": "2019-03-18", "close": 3.05, "volume": 190457.0}, {"date": "2019-03-19", "close": 3.0, "volume": 73463.0}, {"date": "2019-03-20", "close": 3.02, "volume": 32183.0}, {"date": "2019-03-21", "close": 3.0, "volume": 35466.0}, {"date": "2019-03-22", "close": 3.0, "volume": 34080.0}, {"date": "2019-03-25", "close": 3.05, "volume": 7890.0}, {"date": "2019-03-26", "close": 3.05, "volume": 30274.0}, {"date": "2019-03-27", "close": 3.08, "volume": 71547.0}, {"date": "2019-03-28", "close": 3.04, "volume": 4000.0}, {"date": "2019-04-01", "close": 3.02, "volume": 116375.0}, {"date": "2019-04-02", "close": 2.99, "volume": 96366.0}, {"date": "2019-04-03", "close": 3.0, "volume": 35552.0}, {"date": "2019-04-04", "close": 3.0, "volume": 21666.0}, {"date": "2019-04-05", "close": 3.0, "volume": 39855.0}, {"date": "2019-04-08", "close": 3.02, "volume": 69365.0}, {"date": "2019-04-10", "close": 3.0, "volume": 17605.0}, {"date": "2019-04-11", "close": 3.0, "volume": 8602.0}, {"date": "2019-04-12", "close": 2.98, "volume": 75073.0}, {"date": "2019-04-15", "close": 3.0, "volume": 9963.0}, {"date": "2019-04-16", "close": 3.01, "volume": 34786.0}, {"date": "2019-04-17", "close": 3.0, "volume": 15501.0}, {"date": "2019-04-18", "close": 2.98, "volume": 24143.0}, {"date": "2019-04-23", "close": 2.99, "volume": 100785.0}, {"date": "2019-04-24", "close": 2.99, "volume": 61943.0}, {"date": "2019-04-26", "close": 2.99, "volume": 110115.0}, {"date": "2019-04-29", "close": 3.0, "volume": 37626.0}, {"date": "2019-04-30", "close": 2.99, "volume": 18685.0}, {"date": "2019-05-01", "close": 3.03, "volume": 43062.0}, {"date": "2019-05-02", "close": 3.0, "volume": 64536.0}, {"date": "2019-05-03", "close": 2.99, "volume": 95001.0}, {"date": "2019-05-06", "close": 2.99, "volume": 19133.0}, {"date": "2019-05-07", "close": 2.99, "volume": 72405.0}, {"date": "2019-05-08", "close": 2.99, "volume": 40468.0}, {"date": "2019-05-09", "close": 2.99, "volume": 16253.0}, {"date": "2019-05-10", "close": 2.99, "volume": 16441.0}, {"date": "2019-05-13", "close": 3.01, "volume": 67192.0}, {"date": "2019-05-14", "close": 3.0, "volume": 22372.0}, {"date": "2019-05-15", "close": 3.0, "volume": 87392.0}, {"date": "2019-05-16", "close": 2.97, "volume": 39149.0}, {"date": "2019-05-17", "close": 3.0, "volume": 73252.0}, {"date": "2019-05-20", "close": 3.0, "volume": 81621.0}, {"date": "2019-05-21", "close": 3.0, "volume": 2450.0}, {"date": "2019-05-22", "close": 3.0, "volume": 54780.0}, {"date": "2019-05-23", "close": 2.95, "volume": 318280.0}, {"date": "2019-05-24", "close": 3.0, "volume": 45406.0}, {"date": "2019-05-27", "close": 3.02, "volume": 52528.0}, {"date": "2019-05-28", "close": 3.0, "volume": 102963.0}, {"date": "2019-05-29", "close": 2.98, "volume": 64285.0}, {"date": "2019-05-30", "close": 3.0, "volume": 78474.0}, {"date": "2019-05-31", "close": 2.98, "volume": 74665.0}, {"date": "2019-06-03", "close": 2.99, "volume": 47221.0}, {"date": "2019-06-04", "close": 2.98, "volume": 23078.0}, {"date": "2019-06-05", "close": 2.98, "volume": 52419.0}, {"date": "2019-06-06", "close": 2.99, "volume": 142358.0}, {"date": "2019-06-07", "close": 3.02, "volume": 18078.0}, {"date": "2019-06-11", "close": 3.03, "volume": 64971.0}, {"date": "2019-06-12", "close": 3.06, "volume": 26220.0}, {"date": "2019-06-13", "close": 3.05, "volume": 124383.0}, {"date": "2019-06-14", "close": 3.07, "volume": 111613.0}, {"date": "2019-06-17", "close": 3.13, "volume": 59065.0}, {"date": "2019-06-18", "close": 3.11, "volume": 99129.0}, {"date": "2019-06-19", "close": 3.12, "volume": 55880.0}, {"date": "2019-06-20", "close": 3.14, "volume": 48500.0}, {"date": "2019-06-21", "close": 3.2, "volume": 41331.0}, {"date": "2019-06-24", "close": 3.25, "volume": 14395.0}, {"date": "2019-06-25", "close": 3.23, "volume": 24888.0}, {"date": "2019-06-26", "close": 3.21, "volume": 80791.0}, {"date": "2019-06-27", "close": 3.18, "volume": 24930.0}, {"date": "2019-06-28", "close": 3.12, "volume": 79298.0}, {"date": "2019-07-01", "close": 3.17, "volume": 40245.0}, {"date": "2019-07-02", "close": 3.26, "volume": 24470.0}, {"date": "2019-07-03", "close": 3.18, "volume": 85276.0}, {"date": "2019-07-04", "close": 3.3, "volume": 117313.0}, {"date": "2019-07-05", "close": 3.31, "volume": 81318.0}, {"date": "2019-07-08", "close": 3.44, "volume": 76620.0}, {"date": "2019-07-09", "close": 3.41, "volume": 157379.0}, {"date": "2019-07-10", "close": 3.48, "volume": 160754.0}, {"date": "2019-07-11", "close": 3.34, "volume": 33073.0}, {"date": "2019-07-12", "close": 3.25, "volume": 71852.0}, {"date": "2019-07-15", "close": 3.34, "volume": 27028.0}, {"date": "2019-07-16", "close": 3.3, "volume": 103602.0}, {"date": "2019-07-17", "close": 3.34, "volume": 94802.0}, {"date": "2019-07-18", "close": 3.3, "volume": 65154.0}, {"date": "2019-07-19", "close": 3.32, "volume": 37148.0}, {"date": "2019-07-22", "close": 3.3, "volume": 54216.0}, {"date": "2019-07-23", "close": 3.3, "volume": 72347.0}, {"date": "2019-07-24", "close": 3.3, "volume": 93652.0}, {"date": "2019-07-25", "close": 3.29, "volume": 37354.0}, {"date": "2019-07-26", "close": 3.28, "volume": 118228.0}, {"date": "2019-07-29", "close": 3.3, "volume": 78746.0}, {"date": "2019-07-30", "close": 3.33, "volume": 28234.0}, {"date": "2019-07-31", "close": 3.3, "volume": 50625.0}, {"date": "2019-08-01", "close": 3.29, "volume": 42064.0}, {"date": "2019-08-02", "close": 3.29, "volume": 54310.0}, {"date": "2019-08-05", "close": 3.25, "volume": 116936.0}, {"date": "2019-08-06", "close": 3.15, "volume": 146720.0}, {"date": "2019-08-07", "close": 3.2, "volume": 105571.0}, {"date": "2019-08-08", "close": 3.27, "volume": 41057.0}, {"date": "2019-08-09", "close": 3.25, "volume": 27051.0}, {"date": "2019-08-12", "close": 3.29, "volume": 31057.0}, {"date": "2019-08-13", "close": 3.33, "volume": 70261.0}, {"date": "2019-08-14", "close": 3.3, "volume": 40613.0}, {"date": "2019-08-15", "close": 3.25, "volume": 51330.0}, {"date": "2019-08-16", "close": 3.26, "volume": 10207.0}, {"date": "2019-08-19", "close": 3.34, "volume": 61916.0}, {"date": "2019-08-20", "close": 3.37, "volume": 70365.0}, {"date": "2019-08-21", "close": 3.3, "volume": 109124.0}, {"date": "2019-08-22", "close": 3.36, "volume": 27097.0}, {"date": "2019-08-23", "close": 3.32, "volume": 30032.0}, {"date": "2019-08-26", "close": 3.33, "volume": 42778.0}, {"date": "2019-08-27", "close": 3.35, "volume": 41120.0}, {"date": "2019-08-28", "close": 3.35, "volume": 50235.0}, {"date": "2019-08-29", "close": 3.4, "volume": 19143.0}, {"date": "2019-08-30", "close": 3.4, "volume": 459024.0}, {"date": "2019-09-02", "close": 3.4, "volume": 81263.0}, {"date": "2019-09-03", "close": 3.4, "volume": 113546.0}, {"date": "2019-09-04", "close": 3.4, "volume": 124579.0}, {"date": "2019-09-05", "close": 3.39, "volume": 229670.0}, {"date": "2019-09-06", "close": 3.39, "volume": 105153.0}, {"date": "2019-09-09", "close": 3.4, "volume": 131162.0}, {"date": "2019-09-10", "close": 3.4, "volume": 68406.0}, {"date": "2019-09-11", "close": 3.39, "volume": 111824.0}, {"date": "2019-09-12", "close": 3.39, "volume": 59046.0}, {"date": "2019-09-13", "close": 3.39, "volume": 63938.0}, {"date": "2019-09-16", "close": 3.38, "volume": 69375.0}, {"date": "2019-09-17", "close": 3.39, "volume": 61058.0}, {"date": "2019-09-18", "close": 3.4, "volume": 68636.0}, {"date": "2019-09-19", "close": 3.36, "volume": 50704.0}, {"date": "2019-09-20", "close": 3.4, "volume": 39879.0}, {"date": "2019-09-23", "close": 3.41, "volume": 60205.0}, {"date": "2019-09-24", "close": 3.39, "volume": 77214.0}, {"date": "2019-09-25", "close": 3.4, "volume": 106482.0}, {"date": "2019-09-26", "close": 3.4, "volume": 21585.0}, {"date": "2019-09-27", "close": 3.38, "volume": 93643.0}, {"date": "2019-09-30", "close": 3.35, "volume": 34048.0}, {"date": "2019-10-01", "close": 3.37, "volume": 82831.0}, {"date": "2019-10-02", "close": 3.39, "volume": 65886.0}, {"date": "2019-10-03", "close": 3.4, "volume": 41067.0}, {"date": "2019-10-04", "close": 3.55, "volume": 44864.0}, {"date": "2019-10-07", "close": 3.53, "volume": 10463.0}, {"date": "2019-10-08", "close": 3.47, "volume": 35390.0}, {"date": "2019-10-09", "close": 3.51, "volume": 15787.0}, {"date": "2019-10-10", "close": 3.52, "volume": 34876.0}, {"date": "2019-10-14", "close": 3.44, "volume": 118052.0}, {"date": "2019-10-15", "close": 3.45, "volume": 173706.0}, {"date": "2019-10-16", "close": 3.47, "volume": 158058.0}, {"date": "2019-10-17", "close": 3.42, "volume": 54193.0}, {"date": "2019-10-18", "close": 3.42, "volume": 147514.0}, {"date": "2019-10-21", "close": 3.43, "volume": 37918.0}, {"date": "2019-10-22", "close": 3.42, "volume": 195906.0}, {"date": "2019-10-23", "close": 3.41, "volume": 92556.0}, {"date": "2019-10-24", "close": 3.39, "volume": 166313.0}, {"date": "2019-10-25", "close": 3.41, "volume": 134673.0}, {"date": "2019-10-28", "close": 3.41, "volume": 210359.0}, {"date": "2019-10-29", "close": 3.41, "volume": 206537.0}, {"date": "2019-10-30", "close": 3.42, "volume": 388862.0}, {"date": "2019-10-31", "close": 3.45, "volume": 79793.0}, {"date": "2019-11-01", "close": 3.43, "volume": 59065.0}, {"date": "2019-11-04", "close": 3.44, "volume": 49864.0}, {"date": "2019-11-05", "close": 3.46, "volume": 95689.0}, {"date": "2019-11-06", "close": 3.46, "volume": 68834.0}, {"date": "2019-11-07", "close": 3.46, "volume": 78492.0}, {"date": "2019-11-08", "close": 3.44, "volume": 90653.0}, {"date": "2019-11-11", "close": 3.42, "volume": 119552.0}, {"date": "2019-11-12", "close": 3.41, "volume": 169899.0}, {"date": "2019-11-13", "close": 3.36, "volume": 120432.0}, {"date": "2019-11-14", "close": 3.4, "volume": 78339.0}, {"date": "2019-11-15", "close": 3.44, "volume": 25842.0}, {"date": "2019-11-18", "close": 3.43, "volume": 169626.0}, {"date": "2019-11-19", "close": 3.44, "volume": 34298.0}, {"date": "2019-11-20", "close": 3.41, "volume": 126009.0}, {"date": "2019-11-21", "close": 3.39, "volume": 132286.0}, {"date": "2019-11-22", "close": 3.39, "volume": 102310.0}, {"date": "2019-11-25", "close": 3.39, "volume": 107476.0}, {"date": "2019-11-26", "close": 3.41, "volume": 235276.0}, {"date": "2019-11-27", "close": 3.43, "volume": 182323.0}, {"date": "2019-11-28", "close": 3.41, "volume": 105568.0}, {"date": "2019-11-29", "close": 3.45, "volume": 303963.0}, {"date": "2019-12-02", "close": 3.52, "volume": 181406.0}, {"date": "2019-12-03", "close": 3.5, "volume": 82548.0}, {"date": "2019-12-04", "close": 3.49, "volume": 47125.0}, {"date": "2019-12-05", "close": 3.52, "volume": 83765.0}, {"date": "2019-12-06", "close": 3.54, "volume": 60672.0}, {"date": "2019-12-09", "close": 3.55, "volume": 105325.0}, {"date": "2019-12-10", "close": 3.52, "volume": 79930.0}, {"date": "2019-12-11", "close": 3.49, "volume": 221159.0}, {"date": "2019-12-12", "close": 3.45, "volume": 47632.0}, {"date": "2019-12-13", "close": 3.4, "volume": 167717.0}, {"date": "2019-12-16", "close": 3.44, "volume": 2008839.0}, {"date": "2019-12-17", "close": 3.46, "volume": 65929.0}, {"date": "2019-12-18", "close": 3.45, "volume": 41357.0}, {"date": "2019-12-19", "close": 3.48, "volume": 79120.0}, {"date": "2019-12-20", "close": 3.5, "volume": 87601.0}, {"date": "2019-12-23", "close": 3.52, "volume": 26396.0}, {"date": "2019-12-24", "close": 3.54, "volume": 21511.0}, {"date": "2019-12-27", "close": 3.54, "volume": 48999.0}, {"date": "2019-12-30", "close": 3.49, "volume": 37161.0}, {"date": "2019-12-31", "close": 3.49, "volume": 2675.0}, {"date": "2020-01-02", "close": 3.53, "volume": 19061.0}, {"date": "2020-01-03", "close": 3.53, "volume": 22647.0}, {"date": "2020-01-06", "close": 3.53, "volume": 49905.0}, {"date": "2020-01-07", "close": 3.53, "volume": 60168.0}, {"date": "2020-01-08", "close": 3.54, "volume": 33812.0}, {"date": "2020-01-09", "close": 3.54, "volume": 158977.0}, {"date": "2020-01-10", "close": 3.58, "volume": 157078.0}, {"date": "2020-01-13", "close": 3.52, "volume": 353937.0}, {"date": "2020-01-14", "close": 3.52, "volume": 30741.0}, {"date": "2020-01-15", "close": 3.52, "volume": 36098.0}, {"date": "2020-01-16", "close": 3.53, "volume": 569623.0}, {"date": "2020-01-17", "close": 3.53, "volume": 470810.0}, {"date": "2020-01-20", "close": 3.54, "volume": 39513.0}, {"date": "2020-01-21", "close": 3.57, "volume": 145623.0}, {"date": "2020-01-22", "close": 3.66, "volume": 348365.0}, {"date": "2020-01-23", "close": 3.66, "volume": 103975.0}, {"date": "2020-01-24", "close": 3.69, "volume": 175906.0}, {"date": "2020-01-28", "close": 3.68, "volume": 153435.0}, {"date": "2020-01-29", "close": 3.66, "volume": 95646.0}, {"date": "2020-01-30", "close": 3.64, "volume": 30400.0}, {"date": "2020-01-31", "close": 3.71, "volume": 62178.0}, {"date": "2020-02-03", "close": 3.77, "volume": 69114.0}, {"date": "2020-02-04", "close": 3.7, "volume": 80794.0}, {"date": "2020-02-05", "close": 3.71, "volume": 91541.0}, {"date": "2020-02-06", "close": 3.73, "volume": 36730.0}, {"date": "2020-02-07", "close": 3.75, "volume": 23301.0}, {"date": "2020-02-10", "close": 3.81, "volume": 90642.0}, {"date": "2020-02-11", "close": 3.78, "volume": 133579.0}, {"date": "2020-02-12", "close": 3.86, "volume": 192608.0}, {"date": "2020-02-13", "close": 3.8, "volume": 91410.0}, {"date": "2020-02-14", "close": 3.84, "volume": 88493.0}, {"date": "2020-02-17", "close": 3.88, "volume": 60488.0}, {"date": "2020-02-18", "close": 3.97, "volume": 71413.0}, {"date": "2020-02-19", "close": 4.02, "volume": 87648.0}, {"date": "2020-02-20", "close": 4.01, "volume": 163083.0}, {"date": "2020-02-21", "close": 4.0, "volume": 59413.0}, {"date": "2020-02-24", "close": 3.99, "volume": 67080.0}, {"date": "2020-02-25", "close": 3.82, "volume": 208494.0}, {"date": "2020-02-26", "close": 3.8, "volume": 140429.0}, {"date": "2020-02-27", "close": 3.79, "volume": 118818.0}, {"date": "2020-02-28", "close": 3.65, "volume": 1036717.0}, {"date": "2020-03-02", "close": 3.59, "volume": 71329.0}, {"date": "2020-03-03", "close": 3.76, "volume": 142328.0}, {"date": "2020-03-04", "close": 3.75, "volume": 11528.0}, {"date": "2020-03-05", "close": 3.73, "volume": 88232.0}, {"date": "2020-03-06", "close": 3.73, "volume": 93112.0}, {"date": "2020-03-09", "close": 3.56, "volume": 102175.0}, {"date": "2020-03-10", "close": 3.49, "volume": 628164.0}, {"date": "2020-03-11", "close": 3.55, "volume": 216318.0}, {"date": "2020-03-12", "close": 3.36, "volume": 204410.0}, {"date": "2020-03-13", "close": 3.28, "volume": 385481.0}, {"date": "2020-03-16", "close": 3.15, "volume": 179715.0}, {"date": "2020-03-17", "close": 3.05, "volume": 105652.0}, {"date": "2020-03-18", "close": 2.88, "volume": 214970.0}, {"date": "2020-03-19", "close": 2.61, "volume": 256278.0}, {"date": "2020-03-20", "close": 2.79, "volume": 199489.0}, {"date": "2020-03-23", "close": 2.47, "volume": 207485.0}, {"date": "2020-03-24", "close": 2.85, "volume": 161989.0}, {"date": "2020-03-25", "close": 2.86, "volume": 246587.0}, {"date": "2020-03-26", "close": 2.89, "volume": 473628.0}, {"date": "2020-03-27", "close": 2.83, "volume": 109260.0}, {"date": "2020-03-30", "close": 2.75, "volume": 25313.0}, {"date": "2020-03-31", "close": 2.81, "volume": 1349395.0}, {"date": "2020-04-01", "close": 2.86, "volume": 7907.0}, {"date": "2020-04-02", "close": 2.87, "volume": 160591.0}, {"date": "2020-04-03", "close": 2.78, "volume": 49196.0}, {"date": "2020-04-06", "close": 2.85, "volume": 75062.0}, {"date": "2020-04-07", "close": 2.94, "volume": 158331.0}, {"date": "2020-04-08", "close": 3.04, "volume": 186696.0}, {"date": "2020-04-09", "close": 3.01, "volume": 75605.0}, {"date": "2020-04-14", "close": 2.91, "volume": 110680.0}, {"date": "2020-04-15", "close": 2.87, "volume": 24407.0}, {"date": "2020-04-16", "close": 2.79, "volume": 61751.0}, {"date": "2020-04-17", "close": 2.97, "volume": 178366.0}, {"date": "2020-04-20", "close": 2.95, "volume": 55166.0}, {"date": "2020-04-21", "close": 2.9, "volume": 101669.0}, {"date": "2020-04-22", "close": 2.92, "volume": 154426.0}, {"date": "2020-04-23", "close": 3.09, "volume": 81793.0}, {"date": "2020-04-24", "close": 3.05, "volume": 74834.0}, {"date": "2020-04-27", "close": 3.09, "volume": 82229.0}, {"date": "2020-04-28", "close": 3.12, "volume": 151820.0}, {"date": "2020-04-29", "close": 3.07, "volume": 84934.0}, {"date": "2020-04-30", "close": 3.2, "volume": 278975.0}, {"date": "2020-05-01", "close": 3.23, "volume": 34523.0}, {"date": "2020-05-04", "close": 3.16, "volume": 89115.0}, {"date": "2020-05-05", "close": 3.23, "volume": 355116.0}, {"date": "2020-05-06", "close": 3.23, "volume": 80596.0}, {"date": "2020-05-07", "close": 3.2, "volume": 92069.0}, {"date": "2020-05-08", "close": 3.2, "volume": 43846.0}, {"date": "2020-05-11", "close": 3.32, "volume": 119308.0}, {"date": "2020-05-12", "close": 3.39, "volume": 81717.0}, {"date": "2020-05-13", "close": 3.2, "volume": 53179.0}, {"date": "2020-05-14", "close": 3.15, "volume": 68405.0}, {"date": "2020-05-15", "close": 3.12, "volume": 43724.0}, {"date": "2020-05-18", "close": 3.16, "volume": 19675.0}, {"date": "2020-05-19", "close": 3.27, "volume": 37187.0}, {"date": "2020-05-20", "close": 3.24, "volume": 14651.0}, {"date": "2020-05-21", "close": 3.23, "volume": 60625.0}, {"date": "2020-05-22", "close": 3.26, "volume": 59547.0}, {"date": "2020-05-25", "close": 3.3, "volume": 8553.0}, {"date": "2020-05-26", "close": 3.49, "volume": 54874.0}, {"date": "2020-05-27", "close": 3.44, "volume": 34220.0}, {"date": "2020-05-28", "close": 3.34, "volume": 87425.0}, {"date": "2020-05-29", "close": 3.34, "volume": 63620.0}, {"date": "2020-06-01", "close": 3.3, "volume": 80710.0}, {"date": "2020-06-02", "close": 3.34, "volume": 121792.0}, {"date": "2020-06-03", "close": 3.33, "volume": 34897.0}, {"date": "2020-06-04", "close": 3.47, "volume": 117212.0}, {"date": "2020-06-05", "close": 3.5, "volume": 40423.0}, {"date": "2020-06-09", "close": 3.5, "volume": 56366.0}, {"date": "2020-06-10", "close": 3.6, "volume": 188937.0}, {"date": "2020-06-11", "close": 3.46, "volume": 127579.0}, {"date": "2020-06-12", "close": 3.39, "volume": 158626.0}, {"date": "2020-06-15", "close": 3.36, "volume": 47235.0}, {"date": "2020-06-17", "close": 3.35, "volume": 642732.0}, {"date": "2020-06-18", "close": 3.5, "volume": 86400.0}, {"date": "2020-06-19", "close": 3.47, "volume": 240414.0}, {"date": "2020-06-22", "close": 3.4, "volume": 417619.0}, {"date": "2020-06-23", "close": 3.52, "volume": 1036285.0}, {"date": "2020-06-24", "close": 3.57, "volume": 147253.0}, {"date": "2020-06-25", "close": 3.45, "volume": 6834974.0}, {"date": "2020-06-26", "close": 3.46, "volume": 48756.0}, {"date": "2020-06-29", "close": 3.41, "volume": 116685.0}, {"date": "2020-06-30", "close": 3.4, "volume": 629635.0}, {"date": "2020-07-01", "close": 3.5, "volume": 643749.0}, {"date": "2020-07-02", "close": 3.55, "volume": 838596.0}, {"date": "2020-07-03", "close": 3.55, "volume": 132031.0}, {"date": "2020-07-06", "close": 3.54, "volume": 974975.0}, {"date": "2020-07-07", "close": 3.53, "volume": 95051.0}, {"date": "2020-07-08", "close": 3.53, "volume": 164748.0}, {"date": "2020-07-09", "close": 3.53, "volume": 131307.0}, {"date": "2020-07-10", "close": 3.53, "volume": 82817.0}, {"date": "2020-07-13", "close": 3.51, "volume": 137944.0}, {"date": "2020-07-14", "close": 3.46, "volume": 238023.0}, {"date": "2020-07-15", "close": 3.5, "volume": 73853.0}, {"date": "2020-07-16", "close": 3.5, "volume": 52081.0}, {"date": "2020-07-17", "close": 3.51, "volume": 67275.0}, {"date": "2020-07-20", "close": 3.56, "volume": 89948.0}, {"date": "2020-07-21", "close": 3.54, "volume": 76444.0}, {"date": "2020-07-22", "close": 3.54, "volume": 62256.0}, {"date": "2020-07-23", "close": 3.5, "volume": 215576.0}, {"date": "2020-07-24", "close": 3.52, "volume": 58504.0}, {"date": "2020-07-27", "close": 3.55, "volume": 94704.0}, {"date": "2020-07-28", "close": 3.52, "volume": 3927201.0}, {"date": "2020-07-29", "close": 3.5, "volume": 143035.0}, {"date": "2020-07-30", "close": 3.54, "volume": 80406.0}, {"date": "2020-07-31", "close": 3.49, "volume": 104732.0}, {"date": "2020-08-03", "close": 3.44, "volume": 70043.0}, {"date": "2020-08-04", "close": 3.41, "volume": 462599.0}, {"date": "2020-08-05", "close": 3.42, "volume": 73027.0}, {"date": "2020-08-06", "close": 3.45, "volume": 258717.0}, {"date": "2020-08-07", "close": 3.44, "volume": 67009.0}, {"date": "2020-08-10", "close": 3.52, "volume": 185285.0}, {"date": "2020-08-11", "close": 3.56, "volume": 395105.0}, {"date": "2020-08-12", "close": 3.54, "volume": 428059.0}, {"date": "2020-08-13", "close": 3.65, "volume": 1087871.0}, {"date": "2020-08-14", "close": 3.67, "volume": 153911.0}, {"date": "2020-08-17", "close": 3.7, "volume": 349619.0}, {"date": "2020-08-18", "close": 3.72, "volume": 732273.0}, {"date": "2020-08-19", "close": 3.84, "volume": 229806.0}, {"date": "2020-08-20", "close": 3.83, "volume": 155126.0}, {"date": "2020-08-21", "close": 3.85, "volume": 140587.0}, {"date": "2020-08-24", "close": 3.93, "volume": 262108.0}, {"date": "2020-08-25", "close": 3.9, "volume": 63760.0}, {"date": "2020-08-26", "close": 3.92, "volume": 90390.0}, {"date": "2020-08-27", "close": 3.8, "volume": 184616.0}, {"date": "2020-08-28", "close": 3.77, "volume": 218635.0}, {"date": "2020-08-31", "close": 3.78, "volume": 186948.0}, {"date": "2020-09-01", "close": 3.73, "volume": 50317.0}, {"date": "2020-09-02", "close": 3.82, "volume": 65976.0}, {"date": "2020-09-03", "close": 3.86, "volume": 52150.0}, {"date": "2020-09-04", "close": 3.84, "volume": 108850.0}, {"date": "2020-09-07", "close": 3.8, "volume": 59240.0}, {"date": "2020-09-08", "close": 3.83, "volume": 57865.0}, {"date": "2020-09-09", "close": 3.8, "volume": 52582.0}, {"date": "2020-09-10", "close": 3.8, "volume": 120895.0}, {"date": "2020-09-11", "close": 3.81, "volume": 97288.0}, {"date": "2020-09-14", "close": 3.75, "volume": 61572.0}, {"date": "2020-09-15", "close": 3.73, "volume": 115298.0}, {"date": "2020-09-16", "close": 3.78, "volume": 61326.0}, {"date": "2020-09-17", "close": 3.76, "volume": 39739.0}, {"date": "2020-09-18", "close": 3.84, "volume": 106590.0}, {"date": "2020-09-21", "close": 3.88, "volume": 56730.0}, {"date": "2020-09-22", "close": 3.91, "volume": 185284.0}, {"date": "2020-09-23", "close": 3.92, "volume": 113014.0}, {"date": "2020-09-24", "close": 3.88, "volume": 106291.0}, {"date": "2020-09-25", "close": 3.91, "volume": 80347.0}, {"date": "2020-09-28", "close": 3.88, "volume": 70855.0}, {"date": "2020-09-29", "close": 3.81, "volume": 71118.0}, {"date": "2020-09-30", "close": 3.85, "volume": 71628.0}, {"date": "2020-10-01", "close": 3.79, "volume": 88357.0}, {"date": "2020-10-02", "close": 3.79, "volume": 63038.0}, {"date": "2020-10-05", "close": 3.79, "volume": 17415.0}, {"date": "2020-10-06", "close": 3.8, "volume": 31932.0}, {"date": "2020-10-07", "close": 3.8, "volume": 23966.0}, {"date": "2020-10-08", "close": 3.79, "volume": 61871.0}, {"date": "2020-10-09", "close": 3.8, "volume": 1134315.0}, {"date": "2020-10-12", "close": 3.77, "volume": 127201.0}, {"date": "2020-10-13", "close": 3.76, "volume": 58313.0}, {"date": "2020-10-14", "close": 3.75, "volume": 63045.0}, {"date": "2020-10-15", "close": 3.8, "volume": 54822.0}, {"date": "2020-10-16", "close": 3.76, "volume": 60013.0}, {"date": "2020-10-19", "close": 3.78, "volume": 80490.0}, {"date": "2020-10-20", "close": 3.77, "volume": 139034.0}, {"date": "2020-10-21", "close": 3.79, "volume": 59512.0}, {"date": "2020-10-22", "close": 3.76, "volume": 89187.0}, {"date": "2020-10-23", "close": 3.76, "volume": 42434.0}, {"date": "2020-10-26", "close": 3.77, "volume": 34698.0}, {"date": "2020-10-27", "close": 3.75, "volume": 121355.0}, {"date": "2020-10-28", "close": 3.68, "volume": 102335.0}, {"date": "2020-10-29", "close": 3.72, "volume": 91413.0}, {"date": "2020-10-30", "close": 3.68, "volume": 48771.0}, {"date": "2020-11-02", "close": 3.55, "volume": 150838.0}, {"date": "2020-11-03", "close": 3.63, "volume": 38820.0}, {"date": "2020-11-04", "close": 3.65, "volume": 73178.0}, {"date": "2020-11-05", "close": 3.74, "volume": 130991.0}, {"date": "2020-11-06", "close": 3.67, "volume": 51003.0}, {"date": "2020-11-09", "close": 3.69, "volume": 89128.0}, {"date": "2020-11-10", "close": 3.63, "volume": 106313.0}, {"date": "2020-11-11", "close": 3.69, "volume": 141298.0}, {"date": "2020-11-12", "close": 3.7, "volume": 42023.0}, {"date": "2020-11-13", "close": 3.63, "volume": 102495.0}, {"date": "2020-11-17", "close": 3.66, "volume": 31107.0}, {"date": "2020-11-18", "close": 3.64, "volume": 72874.0}, {"date": "2020-11-19", "close": 3.66, "volume": 57444.0}, {"date": "2020-11-20", "close": 3.66, "volume": 84836.0}, {"date": "2020-11-23", "close": 3.7, "volume": 84189.0}, {"date": "2020-11-24", "close": 3.68, "volume": 186346.0}, {"date": "2020-11-25", "close": 3.64, "volume": 559139.0}, {"date": "2020-11-26", "close": 3.65, "volume": 33175.0}, {"date": "2020-11-27", "close": 3.67, "volume": 22595.0}, {"date": "2020-11-30", "close": 3.69, "volume": 121365.0}, {"date": "2020-12-01", "close": 3.65, "volume": 92550.0}, {"date": "2020-12-02", "close": 3.69, "volume": 91843.0}, {"date": "2020-12-03", "close": 3.63, "volume": 63144.0}, {"date": "2020-12-04", "close": 3.63, "volume": 43289.0}, {"date": "2020-12-07", "close": 3.65, "volume": 320374.0}, {"date": "2020-12-09", "close": 3.6, "volume": 1116478.0}, {"date": "2020-12-10", "close": 3.6, "volume": 650778.0}, {"date": "2020-12-11", "close": 3.6, "volume": 2819785.0}, {"date": "2020-12-14", "close": 3.6, "volume": 159177.0}, {"date": "2020-12-15", "close": 3.68, "volume": 223265.0}, {"date": "2020-12-16", "close": 3.64, "volume": 77711.0}, {"date": "2020-12-17", "close": 3.65, "volume": 76341.0}, {"date": "2020-12-18", "close": 3.6, "volume": 80553.0}, {"date": "2020-12-21", "close": 3.57, "volume": 75414.0}, {"date": "2020-12-22", "close": 3.6, "volume": 60180.0}, {"date": "2020-12-23", "close": 3.56, "volume": 309673.0}, {"date": "2020-12-24", "close": 3.56, "volume": 148719.0}, {"date": "2020-12-29", "close": 3.6, "volume": 105746.0}, {"date": "2020-12-30", "close": 3.58, "volume": 149429.0}, {"date": "2020-12-31", "close": 3.54, "volume": 120549.0}, {"date": "2021-01-04", "close": 3.53, "volume": 19968.0}, {"date": "2021-01-05", "close": 3.56, "volume": 21951.0}, {"date": "2021-01-06", "close": 3.53, "volume": 49976.0}, {"date": "2021-01-07", "close": 3.53, "volume": 100356.0}, {"date": "2021-01-08", "close": 3.53, "volume": 55772.0}, {"date": "2021-01-11", "close": 3.58, "volume": 78427.0}, {"date": "2021-01-12", "close": 3.54, "volume": 59705.0}, {"date": "2021-01-13", "close": 3.5, "volume": 64674.0}, {"date": "2021-01-14", "close": 3.52, "volume": 61404.0}, {"date": "2021-01-15", "close": 3.51, "volume": 64247.0}, {"date": "2021-01-18", "close": 3.5, "volume": 99767.0}, {"date": "2021-01-19", "close": 3.49, "volume": 40201.0}, {"date": "2021-01-20", "close": 3.48, "volume": 85798.0}, {"date": "2021-01-21", "close": 3.48, "volume": 76788.0}, {"date": "2021-01-22", "close": 3.45, "volume": 120976.0}, {"date": "2021-01-25", "close": 3.52, "volume": 30805.0}, {"date": "2021-01-27", "close": 3.5, "volume": 77717.0}, {"date": "2021-01-28", "close": 3.45, "volume": 24431.0}, {"date": "2021-01-29", "close": 3.5, "volume": 60313.0}, {"date": "2021-02-01", "close": 3.44, "volume": 35103.0}, {"date": "2021-02-02", "close": 3.43, "volume": 81830.0}, {"date": "2021-02-03", "close": 3.5, "volume": 60984.0}, {"date": "2021-02-04", "close": 3.48, "volume": 66649.0}, {"date": "2021-02-05", "close": 3.48, "volume": 51620.0}, {"date": "2021-02-08", "close": 3.46, "volume": 125922.0}, {"date": "2021-02-09", "close": 3.44, "volume": 120451.0}, {"date": "2021-02-10", "close": 3.45, "volume": 75517.0}, {"date": "2021-02-11", "close": 3.47, "volume": 28729.0}, {"date": "2021-02-12", "close": 3.45, "volume": 32382.0}, {"date": "2021-02-15", "close": 3.47, "volume": 47842.0}, {"date": "2021-02-16", "close": 3.48, "volume": 100315.0}, {"date": "2021-02-17", "close": 3.52, "volume": 208264.0}, {"date": "2021-02-18", "close": 3.58, "volume": 204877.0}, {"date": "2021-02-19", "close": 3.51, "volume": 78819.0}, {"date": "2021-02-22", "close": 3.5, "volume": 41431.0}, {"date": "2021-02-23", "close": 3.53, "volume": 166915.0}, {"date": "2021-02-24", "close": 3.47, "volume": 65942.0}, {"date": "2021-02-25", "close": 3.48, "volume": 51240.0}, {"date": "2021-02-26", "close": 3.5, "volume": 66209.0}, {"date": "2021-03-01", "close": 3.46, "volume": 44751.0}, {"date": "2021-03-02", "close": 3.5, "volume": 58285.0}, {"date": "2021-03-03", "close": 3.5, "volume": 72119.0}, {"date": "2021-03-04", "close": 3.46, "volume": 75191.0}, {"date": "2021-03-05", "close": 3.43, "volume": 78319.0}, {"date": "2021-03-08", "close": 3.48, "volume": 61520.0}, {"date": "2021-03-09", "close": 3.49, "volume": 28816.0}, {"date": "2021-03-10", "close": 3.47, "volume": 45391.0}, {"date": "2021-03-11", "close": 3.46, "volume": 52648.0}, {"date": "2021-03-12", "close": 3.47, "volume": 28341.0}, {"date": "2021-03-15", "close": 3.43, "volume": 18740.0}, {"date": "2021-03-16", "close": 3.43, "volume": 144088.0}, {"date": "2021-03-17", "close": 3.43, "volume": 82598.0}, {"date": "2021-03-18", "close": 3.42, "volume": 128887.0}, {"date": "2021-03-19", "close": 3.44, "volume": 202126.0}, {"date": "2021-03-22", "close": 3.45, "volume": 118589.0}, {"date": "2021-03-23", "close": 3.43, "volume": 242561.0}, {"date": "2021-03-24", "close": 3.45, "volume": 211491.0}, {"date": "2021-03-25", "close": 3.41, "volume": 117734.0}, {"date": "2021-03-26", "close": 3.43, "volume": 141385.0}, {"date": "2021-03-29", "close": 3.44, "volume": 176434.0}, {"date": "2021-03-30", "close": 3.4, "volume": 679698.0}, {"date": "2021-03-31", "close": 3.42, "volume": 61052.0}, {"date": "2021-04-01", "close": 3.45, "volume": 87992.0}, {"date": "2021-04-06", "close": 3.45, "volume": 76454.0}, {"date": "2021-04-07", "close": 3.5, "volume": 73871.0}, {"date": "2021-04-08", "close": 3.53, "volume": 48671.0}, {"date": "2021-04-09", "close": 3.56, "volume": 71496.0}, {"date": "2021-04-12", "close": 3.49, "volume": 54103.0}, {"date": "2021-04-13", "close": 3.49, "volume": 27555.0}, {"date": "2021-04-14", "close": 3.54, "volume": 102653.0}, {"date": "2021-04-15", "close": 3.55, "volume": 68280.0}, {"date": "2021-04-16", "close": 3.53, "volume": 47175.0}, {"date": "2021-04-19", "close": 3.54, "volume": 91520.0}, {"date": "2021-04-20", "close": 3.51, "volume": 41968.0}, {"date": "2021-04-21", "close": 3.5, "volume": 68896.0}, {"date": "2021-04-22", "close": 3.52, "volume": 54485.0}, {"date": "2021-04-23", "close": 3.51, "volume": 41531.0}, {"date": "2021-04-26", "close": 3.53, "volume": 64196.0}, {"date": "2021-04-27", "close": 3.52, "volume": 59975.0}, {"date": "2021-04-28", "close": 3.51, "volume": 38404.0}, {"date": "2021-04-29", "close": 3.51, "volume": 22358.0}, {"date": "2021-04-30", "close": 3.48, "volume": 323899.0}, {"date": "2021-05-03", "close": 3.53, "volume": 59204.0}, {"date": "2021-05-04", "close": 3.53, "volume": 247076.0}, {"date": "2021-05-05", "close": 3.6, "volume": 92610.0}, {"date": "2021-05-06", "close": 3.6, "volume": 106859.0}, {"date": "2021-05-07", "close": 3.51, "volume": 27629.0}, {"date": "2021-05-10", "close": 3.51, "volume": 23082.0}, {"date": "2021-05-11", "close": 3.64, "volume": 220974.0}, {"date": "2021-05-12", "close": 3.65, "volume": 224690.0}, {"date": "2021-05-13", "close": 3.6, "volume": 78592.0}, {"date": "2021-05-14", "close": 3.6, "volume": 46683.0}, {"date": "2021-05-17", "close": 3.58, "volume": 44399.0}, {"date": "2021-05-18", "close": 3.61, "volume": 42569.0}, {"date": "2021-05-19", "close": 3.6, "volume": 34529.0}, {"date": "2021-05-20", "close": 3.65, "volume": 37240.0}, {"date": "2021-05-21", "close": 3.65, "volume": 79612.0}, {"date": "2021-05-24", "close": 3.67, "volume": 74497.0}, {"date": "2021-05-25", "close": 3.67, "volume": 120754.0}, {"date": "2021-05-26", "close": 3.63, "volume": 70544.0}, {"date": "2021-05-27", "close": 3.63, "volume": 112260.0}, {"date": "2021-05-28", "close": 3.63, "volume": 35127.0}, {"date": "2021-05-31", "close": 3.6, "volume": 49319.0}, {"date": "2021-06-01", "close": 3.63, "volume": 55696.0}, {"date": "2021-06-02", "close": 3.65, "volume": 41591.0}, {"date": "2021-06-03", "close": 3.64, "volume": 60901.0}, {"date": "2021-06-04", "close": 3.65, "volume": 44473.0}, {"date": "2021-06-07", "close": 3.64, "volume": 37368.0}, {"date": "2021-06-08", "close": 3.7, "volume": 43800.0}, {"date": "2021-06-09", "close": 3.72, "volume": 155992.0}, {"date": "2021-06-10", "close": 3.74, "volume": 134911.0}, {"date": "2021-06-11", "close": 3.65, "volume": 139991.0}, {"date": "2021-06-15", "close": 3.67, "volume": 180689.0}, {"date": "2021-06-16", "close": 3.69, "volume": 92894.0}, {"date": "2021-06-17", "close": 3.72, "volume": 101224.0}, {"date": "2021-06-18", "close": 3.7, "volume": 85761.0}, {"date": "2021-06-21", "close": 3.67, "volume": 82100.0}, {"date": "2021-06-22", "close": 3.7, "volume": 106484.0}, {"date": "2021-06-23", "close": 3.71, "volume": 45090.0}, {"date": "2021-06-24", "close": 3.71, "volume": 56954.0}, {"date": "2021-06-25", "close": 3.77, "volume": 242563.0}, {"date": "2021-06-28", "close": 3.76, "volume": 85676.0}, {"date": "2021-06-29", "close": 3.71, "volume": 125398.0}, {"date": "2021-06-30", "close": 3.72, "volume": 85293.0}, {"date": "2021-07-01", "close": 3.73, "volume": 19249.0}, {"date": "2021-07-02", "close": 3.71, "volume": 24955.0}, {"date": "2021-07-05", "close": 3.73, "volume": 83143.0}, {"date": "2021-07-06", "close": 3.74, "volume": 54623.0}, {"date": "2021-07-07", "close": 3.75, "volume": 53788.0}, {"date": "2021-07-08", "close": 3.74, "volume": 23167.0}, {"date": "2021-07-09", "close": 3.72, "volume": 87815.0}, {"date": "2021-07-12", "close": 3.72, "volume": 97176.0}, {"date": "2021-07-13", "close": 3.75, "volume": 87215.0}, {"date": "2021-07-14", "close": 3.7, "volume": 66091.0}, {"date": "2021-07-15", "close": 3.7, "volume": 27058.0}, {"date": "2021-07-16", "close": 3.71, "volume": 56065.0}, {"date": "2021-07-19", "close": 3.7, "volume": 40590.0}, {"date": "2021-07-20", "close": 3.7, "volume": 24797.0}, {"date": "2021-07-21", "close": 3.66, "volume": 67194.0}, {"date": "2021-07-22", "close": 3.67, "volume": 72347.0}, {"date": "2021-07-23", "close": 3.69, "volume": 54277.0}, {"date": "2021-07-26", "close": 3.67, "volume": 150011.0}, {"date": "2021-07-27", "close": 3.69, "volume": 119645.0}, {"date": "2021-07-28", "close": 3.66, "volume": 53441.0}, {"date": "2021-07-29", "close": 3.64, "volume": 155152.0}, {"date": "2021-07-30", "close": 3.67, "volume": 179680.0}, {"date": "2021-08-02", "close": 3.67, "volume": 77434.0}, {"date": "2021-08-03", "close": 3.66, "volume": 196809.0}, {"date": "2021-08-04", "close": 3.69, "volume": 603981.0}, {"date": "2021-08-05", "close": 3.66, "volume": 151648.0}, {"date": "2021-08-06", "close": 3.65, "volume": 139871.0}, {"date": "2021-08-09", "close": 3.64, "volume": 113400.0}, {"date": "2021-08-10", "close": 3.65, "volume": 69656.0}, {"date": "2021-08-11", "close": 3.71, "volume": 105077.0}, {"date": "2021-08-12", "close": 3.72, "volume": 207789.0}, {"date": "2021-08-13", "close": 3.71, "volume": 198734.0}, {"date": "2021-08-16", "close": 3.72, "volume": 153457.0}, {"date": "2021-08-18", "close": 3.66, "volume": 242682.0}, {"date": "2021-08-19", "close": 3.67, "volume": 192503.0}, {"date": "2021-08-20", "close": 3.65, "volume": 243824.0}, {"date": "2021-08-23", "close": 3.67, "volume": 278383.0}, {"date": "2021-08-24", "close": 3.67, "volume": 225386.0}, {"date": "2021-08-25", "close": 3.64, "volume": 95068.0}, {"date": "2021-08-26", "close": 3.61, "volume": 156561.0}, {"date": "2021-08-27", "close": 3.58, "volume": 131005.0}, {"date": "2021-08-30", "close": 3.63, "volume": 535198.0}, {"date": "2021-08-31", "close": 3.62, "volume": 1318212.0}, {"date": "2021-09-01", "close": 3.61, "volume": 563306.0}, {"date": "2021-09-02", "close": 3.6, "volume": 500893.0}, {"date": "2021-09-03", "close": 3.62, "volume": 201938.0}, {"date": "2021-09-06", "close": 3.65, "volume": 132333.0}, {"date": "2021-09-07", "close": 3.62, "volume": 203155.0}, {"date": "2021-09-08", "close": 3.62, "volume": 478244.0}, {"date": "2021-09-09", "close": 3.58, "volume": 147009.0}, {"date": "2021-09-10", "close": 3.6, "volume": 114674.0}, {"date": "2021-09-13", "close": 3.61, "volume": 186291.0}, {"date": "2021-09-14", "close": 3.59, "volume": 64897.0}, {"date": "2021-09-15", "close": 3.58, "volume": 194616.0}, {"date": "2021-09-16", "close": 3.6, "volume": 139628.0}, {"date": "2021-09-17", "close": 3.61, "volume": 166248.0}, {"date": "2021-09-20", "close": 3.55, "volume": 526194.0}, {"date": "2021-09-21", "close": 3.53, "volume": 263660.0}, {"date": "2021-09-22", "close": 3.59, "volume": 71214.0}, {"date": "2021-09-23", "close": 3.56, "volume": 292749.0}, {"date": "2021-09-24", "close": 3.54, "volume": 195740.0}, {"date": "2021-09-27", "close": 3.54, "volume": 141890.0}, {"date": "2021-09-28", "close": 3.51, "volume": 364010.0}, {"date": "2021-09-29", "close": 3.47, "volume": 281166.0}, {"date": "2021-09-30", "close": 3.52, "volume": 238946.0}, {"date": "2021-10-01", "close": 3.47, "volume": 156662.0}, {"date": "2021-10-04", "close": 3.49, "volume": 91818.0}, {"date": "2021-10-05", "close": 3.46, "volume": 103505.0}, {"date": "2021-10-06", "close": 3.46, "volume": 160902.0}, {"date": "2021-10-07", "close": 3.42, "volume": 260276.0}, {"date": "2021-10-08", "close": 3.44, "volume": 44181.0}, {"date": "2021-10-11", "close": 3.45, "volume": 51945.0}, {"date": "2021-10-12", "close": 3.48, "volume": 169094.0}, {"date": "2021-10-13", "close": 3.49, "volume": 249477.0}, {"date": "2021-10-14", "close": 3.53, "volume": 311583.0}, {"date": "2021-10-15", "close": 3.5, "volume": 66157.0}, {"date": "2021-10-18", "close": 3.52, "volume": 122106.0}, {"date": "2021-10-19", "close": 3.5, "volume": 97763.0}, {"date": "2021-10-20", "close": 3.48, "volume": 108180.0}, {"date": "2021-10-21", "close": 3.48, "volume": 133343.0}, {"date": "2021-10-22", "close": 3.52, "volume": 282711.0}, {"date": "2021-10-25", "close": 3.52, "volume": 187510.0}, {"date": "2021-10-26", "close": 3.49, "volume": 74078.0}, {"date": "2021-10-27", "close": 3.49, "volume": 129975.0}, {"date": "2021-10-28", "close": 3.44, "volume": 230735.0}, {"date": "2021-10-29", "close": 3.4, "volume": 921039.0}, {"date": "2021-11-01", "close": 3.37, "volume": 149594.0}, {"date": "2021-11-02", "close": 3.33, "volume": 372874.0}, {"date": "2021-11-03", "close": 3.38, "volume": 655451.0}, {"date": "2021-11-04", "close": 3.35, "volume": 382549.0}, {"date": "2021-11-05", "close": 3.36, "volume": 686689.0}, {"date": "2021-11-08", "close": 3.43, "volume": 313356.0}, {"date": "2021-11-09", "close": 3.38, "volume": 71802.0}, {"date": "2021-11-10", "close": 3.34, "volume": 182291.0}, {"date": "2021-11-11", "close": 3.35, "volume": 188971.0}, {"date": "2021-11-12", "close": 3.3, "volume": 146111.0}, {"date": "2021-11-15", "close": 3.34, "volume": 119226.0}, {"date": "2021-11-16", "close": 3.36, "volume": 186637.0}, {"date": "2021-11-17", "close": 3.38, "volume": 92417.0}, {"date": "2021-11-18", "close": 3.4, "volume": 79380.0}, {"date": "2021-11-19", "close": 3.43, "volume": 25830.0}, {"date": "2021-11-22", "close": 3.49, "volume": 187789.0}, {"date": "2021-11-23", "close": 3.48, "volume": 222151.0}, {"date": "2021-11-24", "close": 3.52, "volume": 40677.0}, {"date": "2021-11-25", "close": 3.49, "volume": 45999.0}, {"date": "2021-11-26", "close": 3.49, "volume": 193897.0}, {"date": "2021-11-29", "close": 3.47, "volume": 277621.0}, {"date": "2021-11-30", "close": 3.54, "volume": 59835.0}, {"date": "2021-12-01", "close": 3.54, "volume": 106417.0}, {"date": "2021-12-02", "close": 3.5, "volume": 141276.0}, {"date": "2021-12-03", "close": 3.5, "volume": 14277.0}, {"date": "2021-12-06", "close": 3.49, "volume": 53737.0}, {"date": "2021-12-07", "close": 3.51, "volume": 47051.0}, {"date": "2021-12-08", "close": 3.51, "volume": 99827.0}, {"date": "2021-12-09", "close": 3.49, "volume": 138277.0}, {"date": "2021-12-10", "close": 3.53, "volume": 25202.0}, {"date": "2021-12-13", "close": 3.53, "volume": 278944.0}, {"date": "2021-12-14", "close": 3.57, "volume": 209905.0}, {"date": "2021-12-15", "close": 3.6, "volume": 212217.0}, {"date": "2021-12-16", "close": 3.58, "volume": 147784.0}, {"date": "2021-12-17", "close": 3.6, "volume": 112095.0}, {"date": "2021-12-20", "close": 3.54, "volume": 170375.0}, {"date": "2021-12-21", "close": 3.57, "volume": 155928.0}, {"date": "2021-12-22", "close": 3.61, "volume": 82763.0}, {"date": "2021-12-23", "close": 3.64, "volume": 117261.0}, {"date": "2021-12-24", "close": 3.67, "volume": 96666.0}, {"date": "2021-12-29", "close": 3.65, "volume": 145810.0}, {"date": "2021-12-30", "close": 3.59, "volume": 56334.0}, {"date": "2021-12-31", "close": 3.59, "volume": 28395.0}, {"date": "2022-01-04", "close": 3.59, "volume": 27023.0}, {"date": "2022-01-05", "close": 3.58, "volume": 41011.0}, {"date": "2022-01-06", "close": 3.51, "volume": 78200.0}, {"date": "2022-01-07", "close": 3.52, "volume": 8729.0}, {"date": "2022-01-10", "close": 3.49, "volume": 128945.0}, {"date": "2022-01-11", "close": 3.53, "volume": 45732.0}, {"date": "2022-01-12", "close": 3.52, "volume": 87458.0}, {"date": "2022-01-13", "close": 3.55, "volume": 38626.0}, {"date": "2022-01-14", "close": 3.49, "volume": 71021.0}, {"date": "2022-01-17", "close": 3.51, "volume": 86100.0}, {"date": "2022-01-18", "close": 3.46, "volume": 38868.0}, {"date": "2022-01-19", "close": 3.49, "volume": 92938.0}, {"date": "2022-01-20", "close": 3.49, "volume": 55617.0}, {"date": "2022-01-21", "close": 3.46, "volume": 91545.0}, {"date": "2022-01-24", "close": 3.44, "volume": 85782.0}, {"date": "2022-01-25", "close": 3.37, "volume": 74135.0}, {"date": "2022-01-27", "close": 3.37, "volume": 95896.0}, {"date": "2022-01-28", "close": 3.4, "volume": 47820.0}, {"date": "2022-01-31", "close": 3.4, "volume": 103071.0}, {"date": "2022-02-01", "close": 3.45, "volume": 51764.0}, {"date": "2022-02-02", "close": 3.45, "volume": 105510.0}, {"date": "2022-02-03", "close": 3.46, "volume": 7922.0}, {"date": "2022-02-04", "close": 3.46, "volume": 21199.0}, {"date": "2022-02-07", "close": 3.42, "volume": 66645.0}, {"date": "2022-02-08", "close": 3.47, "volume": 159362.0}, {"date": "2022-02-09", "close": 3.44, "volume": 83736.0}, {"date": "2022-02-10", "close": 3.56, "volume": 155015.0}, {"date": "2022-02-11", "close": 3.49, "volume": 190827.0}, {"date": "2022-02-14", "close": 3.49, "volume": 36749.0}, {"date": "2022-02-15", "close": 3.49, "volume": 60676.0}, {"date": "2022-02-16", "close": 3.49, "volume": 201553.0}, {"date": "2022-02-17", "close": 3.48, "volume": 80439.0}, {"date": "2022-02-18", "close": 3.44, "volume": 245030.0}, {"date": "2022-02-21", "close": 3.45, "volume": 99741.0}, {"date": "2022-02-22", "close": 3.46, "volume": 10399.0}, {"date": "2022-02-23", "close": 3.44, "volume": 77398.0}, {"date": "2022-02-24", "close": 3.35, "volume": 241969.0}, {"date": "2022-02-25", "close": 3.4, "volume": 115527.0}, {"date": "2022-02-28", "close": 3.46, "volume": 170167.0}, {"date": "2022-03-01", "close": 3.46, "volume": 87912.0}, {"date": "2022-03-02", "close": 3.46, "volume": 122576.0}, {"date": "2022-03-03", "close": 3.45, "volume": 107963.0}, {"date": "2022-03-04", "close": 3.46, "volume": 138733.0}, {"date": "2022-03-07", "close": 3.44, "volume": 43567.0}, {"date": "2022-03-08", "close": 3.39, "volume": 105912.0}, {"date": "2022-03-09", "close": 3.4, "volume": 79848.0}, {"date": "2022-03-10", "close": 3.42, "volume": 187274.0}, {"date": "2022-03-11", "close": 3.39, "volume": 160033.0}, {"date": "2022-03-14", "close": 3.4, "volume": 203834.0}, {"date": "2022-03-15", "close": 3.41, "volume": 90931.0}, {"date": "2022-03-16", "close": 3.45, "volume": 98279.0}, {"date": "2022-03-17", "close": 3.45, "volume": 179325.0}, {"date": "2022-03-18", "close": 3.46, "volume": 205278.0}, {"date": "2022-03-21", "close": 3.45, "volume": 194397.0}, {"date": "2022-03-22", "close": 3.46, "volume": 390793.0}, {"date": "2022-03-23", "close": 3.49, "volume": 53772.0}, {"date": "2022-03-24", "close": 3.52, "volume": 427065.0}, {"date": "2022-03-25", "close": 3.59, "volume": 384202.0}, {"date": "2022-03-28", "close": 3.51, "volume": 124792.0}, {"date": "2022-03-29", "close": 3.54, "volume": 384299.0}, {"date": "2022-03-30", "close": 3.5, "volume": 60662.0}, {"date": "2022-03-31", "close": 3.47, "volume": 129778.0}, {"date": "2022-04-01", "close": 3.49, "volume": 34115.0}, {"date": "2022-04-04", "close": 3.46, "volume": 72144.0}, {"date": "2022-04-05", "close": 3.48, "volume": 78979.0}, {"date": "2022-04-06", "close": 3.49, "volume": 27797.0}, {"date": "2022-04-07", "close": 3.49, "volume": 75672.0}, {"date": "2022-04-08", "close": 3.48, "volume": 23047.0}, {"date": "2022-04-11", "close": 3.46, "volume": 90741.0}, {"date": "2022-04-12", "close": 3.47, "volume": 41563.0}, {"date": "2022-04-13", "close": 3.47, "volume": 23399.0}, {"date": "2022-04-14", "close": 3.5, "volume": 66553.0}, {"date": "2022-04-19", "close": 3.47, "volume": 49820.0}, {"date": "2022-04-20", "close": 3.49, "volume": 36531.0}, {"date": "2022-04-21", "close": 3.53, "volume": 141432.0}, {"date": "2022-04-22", "close": 3.54, "volume": 149358.0}, {"date": "2022-04-26", "close": 3.49, "volume": 77648.0}, {"date": "2022-04-27", "close": 3.47, "volume": 99251.0}, {"date": "2022-04-28", "close": 3.45, "volume": 153798.0}, {"date": "2022-04-29", "close": 3.48, "volume": 73395.0}, {"date": "2022-05-02", "close": 3.39, "volume": 133346.0}, {"date": "2022-05-03", "close": 3.35, "volume": 125166.0}, {"date": "2022-05-04", "close": 3.28, "volume": 230084.0}, {"date": "2022-05-05", "close": 3.28, "volume": 91930.0}, {"date": "2022-05-06", "close": 3.25, "volume": 165715.0}, {"date": "2022-05-09", "close": 3.18, "volume": 127485.0}, {"date": "2022-05-10", "close": 3.18, "volume": 161931.0}, {"date": "2022-05-11", "close": 3.16, "volume": 260441.0}, {"date": "2022-05-12", "close": 3.16, "volume": 138469.0}, {"date": "2022-05-13", "close": 3.17, "volume": 206218.0}, {"date": "2022-05-16", "close": 3.2, "volume": 145316.0}, {"date": "2022-05-17", "close": 3.19, "volume": 139888.0}, {"date": "2022-05-18", "close": 3.22, "volume": 185554.0}, {"date": "2022-05-19", "close": 3.22, "volume": 82489.0}, {"date": "2022-05-20", "close": 3.17, "volume": 41093.0}, {"date": "2022-05-23", "close": 3.16, "volume": 62580.0}, {"date": "2022-05-24", "close": 3.17, "volume": 30112.0}, {"date": "2022-05-25", "close": 3.2, "volume": 57845.0}, {"date": "2022-05-26", "close": 3.14, "volume": 87461.0}, {"date": "2022-05-27", "close": 3.13, "volume": 64068.0}, {"date": "2022-05-30", "close": 3.16, "volume": 84738.0}, {"date": "2022-05-31", "close": 3.15, "volume": 127531.0}, {"date": "2022-06-01", "close": 3.14, "volume": 58771.0}, {"date": "2022-06-02", "close": 3.15, "volume": 62296.0}, {"date": "2022-06-03", "close": 3.1, "volume": 97839.0}, {"date": "2022-06-06", "close": 3.1, "volume": 638150.0}, {"date": "2022-06-07", "close": 3.06, "volume": 94012.0}, {"date": "2022-06-08", "close": 3.06, "volume": 90526.0}, {"date": "2022-06-09", "close": 2.99, "volume": 201501.0}, {"date": "2022-06-10", "close": 2.9, "volume": 141367.0}, {"date": "2022-06-14", "close": 2.79, "volume": 363464.0}, {"date": "2022-06-15", "close": 2.66, "volume": 260835.0}, {"date": "2022-06-16", "close": 2.67, "volume": 176925.0}, {"date": "2022-06-17", "close": 2.67, "volume": 6883844.0}, {"date": "2022-06-20", "close": 2.75, "volume": 216322.0}, {"date": "2022-06-21", "close": 2.78, "volume": 184346.0}, {"date": "2022-06-22", "close": 2.78, "volume": 231777.0}, {"date": "2022-06-23", "close": 2.9, "volume": 370654.0}, {"date": "2022-06-24", "close": 2.93, "volume": 137364.0}, {"date": "2022-06-27", "close": 2.93, "volume": 81825.0}, {"date": "2022-06-28", "close": 2.93, "volume": 216247.0}, {"date": "2022-06-29", "close": 2.92, "volume": 143391.0}, {"date": "2022-06-30", "close": 2.86, "volume": 90639.0}, {"date": "2022-07-01", "close": 2.86, "volume": 44625.0}, {"date": "2022-07-04", "close": 2.95, "volume": 38688.0}, {"date": "2022-07-05", "close": 2.93, "volume": 124713.0}, {"date": "2022-07-06", "close": 2.97, "volume": 3457959.0}, {"date": "2022-07-07", "close": 2.99, "volume": 292028.0}, {"date": "2022-07-08", "close": 2.97, "volume": 106152.0}, {"date": "2022-07-11", "close": 3.01, "volume": 67045.0}, {"date": "2022-07-12", "close": 2.99, "volume": 45022.0}, {"date": "2022-07-13", "close": 2.99, "volume": 48187.0}, {"date": "2022-07-14", "close": 3.0, "volume": 104180.0}, {"date": "2022-07-15", "close": 2.97, "volume": 41115.0}, {"date": "2022-07-18", "close": 3.02, "volume": 161178.0}, {"date": "2022-07-19", "close": 2.99, "volume": 65003.0}, {"date": "2022-07-20", "close": 3.02, "volume": 87466.0}, {"date": "2022-07-21", "close": 3.02, "volume": 27481.0}, {"date": "2022-07-22", "close": 3.04, "volume": 17354.0}, {"date": "2022-07-25", "close": 3.02, "volume": 77315.0}, {"date": "2022-07-26", "close": 3.03, "volume": 52636.0}, {"date": "2022-07-27", "close": 3.01, "volume": 36569.0}, {"date": "2022-07-28", "close": 3.08, "volume": 93981.0}, {"date": "2022-07-29", "close": 3.1, "volume": 31913.0}, {"date": "2022-08-01", "close": 3.13, "volume": 25210.0}, {"date": "2022-08-02", "close": 3.07, "volume": 1540080.0}, {"date": "2022-08-03", "close": 3.05, "volume": 56423.0}, {"date": "2022-08-04", "close": 3.0, "volume": 45715.0}, {"date": "2022-08-05", "close": 2.93, "volume": 78523.0}, {"date": "2022-08-08", "close": 3.04, "volume": 104558.0}, {"date": "2022-08-09", "close": 3.01, "volume": 813578.0}, {"date": "2022-08-10", "close": 3.02, "volume": 43182.0}, {"date": "2022-08-11", "close": 3.0, "volume": 770821.0}, {"date": "2022-08-12", "close": 3.01, "volume": 43765.0}, {"date": "2022-08-15", "close": 3.01, "volume": 38118.0}, {"date": "2022-08-16", "close": 3.01, "volume": 52503.0}, {"date": "2022-08-17", "close": 3.01, "volume": 162537.0}, {"date": "2022-08-18", "close": 3.0, "volume": 122403.0}, {"date": "2022-08-19", "close": 3.0, "volume": 57415.0}, {"date": "2022-08-22", "close": 3.0, "volume": 53947.0}, {"date": "2022-08-23", "close": 2.9, "volume": 51975.0}, {"date": "2022-08-24", "close": 2.91, "volume": 37216.0}, {"date": "2022-08-25", "close": 2.95, "volume": 22228.0}, {"date": "2022-08-26", "close": 2.99, "volume": 482612.0}, {"date": "2022-08-29", "close": 2.93, "volume": 25392.0}, {"date": "2022-08-30", "close": 3.0, "volume": 53012.0}, {"date": "2022-08-31", "close": 3.01, "volume": 31250.0}, {"date": "2022-09-01", "close": 3.0, "volume": 50395.0}, {"date": "2022-09-02", "close": 2.97, "volume": 14171.0}, {"date": "2022-09-05", "close": 2.96, "volume": 91741.0}, {"date": "2022-09-06", "close": 3.07, "volume": 178209.0}, {"date": "2022-09-07", "close": 2.98, "volume": 49756.0}, {"date": "2022-09-08", "close": 2.98, "volume": 44154.0}, {"date": "2022-09-09", "close": 3.0, "volume": 37401.0}, {"date": "2022-09-12", "close": 2.96, "volume": 36148.0}, {"date": "2022-09-13", "close": 2.99, "volume": 29989.0}, {"date": "2022-09-14", "close": 2.92, "volume": 68861.0}, {"date": "2022-09-15", "close": 2.91, "volume": 105579.0}, {"date": "2022-09-16", "close": 2.89, "volume": 41681.0}, {"date": "2022-09-19", "close": 2.89, "volume": 97297.0}, {"date": "2022-09-20", "close": 2.8, "volume": 54468.0}, {"date": "2022-09-21", "close": 2.82, "volume": 345294.0}, {"date": "2022-09-23", "close": 2.72, "volume": 230188.0}, {"date": "2022-09-26", "close": 2.78, "volume": 1516009.0}, {"date": "2022-09-27", "close": 2.77, "volume": 253574.0}, {"date": "2022-09-28", "close": 2.74, "volume": 278042.0}, {"date": "2022-09-29", "close": 2.73, "volume": 150583.0}, {"date": "2022-09-30", "close": 2.7, "volume": 171688.0}, {"date": "2022-10-03", "close": 2.73, "volume": 14247.0}, {"date": "2022-10-04", "close": 2.785, "volume": 32632.0}, {"date": "2022-10-05", "close": 2.8, "volume": 170360.0}, {"date": "2022-10-06", "close": 2.86, "volume": 26001.0}, {"date": "2022-10-07", "close": 2.83, "volume": 28893.0}, {"date": "2022-10-10", "close": 2.82, "volume": 53390.0}, {"date": "2022-10-11", "close": 2.86, "volume": 37234.0}, {"date": "2022-10-12", "close": 2.84, "volume": 49175.0}, {"date": "2022-10-13", "close": 2.86, "volume": 31849.0}, {"date": "2022-10-14", "close": 2.87, "volume": 80299.0}, {"date": "2022-10-17", "close": 2.88, "volume": 39971.0}, {"date": "2022-10-18", "close": 2.89, "volume": 24424.0}, {"date": "2022-10-19", "close": 2.95, "volume": 110388.0}, {"date": "2022-10-20", "close": 2.895, "volume": 3967.0}, {"date": "2022-10-21", "close": 2.8, "volume": 54189.0}, {"date": "2022-10-24", "close": 2.76, "volume": 78649.0}, {"date": "2022-10-25", "close": 2.79, "volume": 42651.0}, {"date": "2022-10-26", "close": 2.77, "volume": 252218.0}, {"date": "2022-10-27", "close": 2.85, "volume": 138727.0}, {"date": "2022-10-28", "close": 2.8, "volume": 43723.0}, {"date": "2022-10-31", "close": 2.8, "volume": 5656.0}, {"date": "2022-11-01", "close": 2.9, "volume": 10925.0}, {"date": "2022-11-02", "close": 2.85, "volume": 13287.0}, {"date": "2022-11-03", "close": 2.81, "volume": 60870.0}, {"date": "2022-11-04", "close": 2.85, "volume": 57596.0}, {"date": "2022-11-07", "close": 2.82, "volume": 101049.0}, {"date": "2022-11-08", "close": 2.87, "volume": 139861.0}, {"date": "2022-11-09", "close": 2.94, "volume": 52502.0}, {"date": "2022-11-10", "close": 2.95, "volume": 51578.0}, {"date": "2022-11-11", "close": 2.95, "volume": 157886.0}, {"date": "2022-11-14", "close": 2.91, "volume": 35706.0}, {"date": "2022-11-15", "close": 2.88, "volume": 62385.0}, {"date": "2022-11-16", "close": 2.8, "volume": 104842.0}, {"date": "2022-11-17", "close": 2.83, "volume": 97052.0}, {"date": "2022-11-18", "close": 2.84, "volume": 51903.0}, {"date": "2022-11-21", "close": 2.82, "volume": 58671.0}, {"date": "2022-11-22", "close": 2.85, "volume": 128599.0}, {"date": "2022-11-23", "close": 2.87, "volume": 34382.0}, {"date": "2022-11-24", "close": 2.83, "volume": 99513.0}, {"date": "2022-11-25", "close": 2.8, "volume": 88479.0}, {"date": "2022-11-28", "close": 2.83, "volume": 17597.0}, {"date": "2022-11-29", "close": 2.83, "volume": 77315.0}, {"date": "2022-11-30", "close": 2.85, "volume": 40595.0}, {"date": "2022-12-01", "close": 2.82, "volume": 88996.0}, {"date": "2022-12-02", "close": 2.9, "volume": 85971.0}, {"date": "2022-12-05", "close": 2.92, "volume": 1450811.0}, {"date": "2022-12-06", "close": 2.9, "volume": 30513.0}, {"date": "2022-12-07", "close": 2.84, "volume": 91261.0}, {"date": "2022-12-08", "close": 2.9, "volume": 23486.0}, {"date": "2022-12-09", "close": 2.87, "volume": 78700.0}, {"date": "2022-12-12", "close": 2.86, "volume": 905031.0}, {"date": "2022-12-13", "close": 2.85, "volume": 93078.0}, {"date": "2022-12-14", "close": 2.88, "volume": 146037.0}, {"date": "2022-12-15", "close": 2.9, "volume": 80892.0}, {"date": "2022-12-16", "close": 2.92, "volume": 111775.0}, {"date": "2022-12-19", "close": 2.95, "volume": 140912.0}, {"date": "2022-12-20", "close": 2.89, "volume": 371572.0}, {"date": "2022-12-21", "close": 2.97, "volume": 213862.0}, {"date": "2022-12-22", "close": 2.98, "volume": 45364.0}, {"date": "2022-12-23", "close": 2.97, "volume": 48782.0}, {"date": "2022-12-28", "close": 2.95, "volume": 17471.0}, {"date": "2022-12-29", "close": 2.9, "volume": 36675.0}, {"date": "2022-12-30", "close": 2.86, "volume": 11550.0}, {"date": "2023-01-03", "close": 2.83, "volume": 69055.0}, {"date": "2023-01-04", "close": 2.86, "volume": 47978.0}, {"date": "2023-01-05", "close": 2.91, "volume": 23196.0}, {"date": "2023-01-06", "close": 2.9, "volume": 30208.0}, {"date": "2023-01-09", "close": 2.9, "volume": 14430.0}, {"date": "2023-01-10", "close": 2.86, "volume": 33157.0}, {"date": "2023-01-11", "close": 2.87, "volume": 51833.0}, {"date": "2023-01-12", "close": 2.9, "volume": 20965.0}, {"date": "2023-01-13", "close": 2.91, "volume": 24805.0}, {"date": "2023-01-16", "close": 2.81, "volume": 121396.0}, {"date": "2023-01-17", "close": 2.86, "volume": 27469.0}, {"date": "2023-01-18", "close": 2.85, "volume": 64290.0}, {"date": "2023-01-19", "close": 2.84, "volume": 178515.0}, {"date": "2023-01-20", "close": 2.85, "volume": 31909.0}, {"date": "2023-01-23", "close": 2.83, "volume": 85955.0}, {"date": "2023-01-24", "close": 2.82, "volume": 354117.0}, {"date": "2023-01-25", "close": 2.81, "volume": 2600751.0}, {"date": "2023-01-27", "close": 2.83, "volume": 2718920.0}, {"date": "2023-01-30", "close": 2.88, "volume": 2570372.0}, {"date": "2023-01-31", "close": 2.86, "volume": 229631.0}, {"date": "2023-02-01", "close": 2.88, "volume": 350029.0}, {"date": "2023-02-02", "close": 2.95, "volume": 89808.0}, {"date": "2023-02-03", "close": 2.99, "volume": 154012.0}, {"date": "2023-02-06", "close": 2.91, "volume": 133510.0}, {"date": "2023-02-07", "close": 2.87, "volume": 175530.0}, {"date": "2023-02-08", "close": 2.87, "volume": 548109.0}, {"date": "2023-02-09", "close": 2.84, "volume": 58490.0}, {"date": "2023-02-10", "close": 2.82, "volume": 344036.0}, {"date": "2023-02-13", "close": 2.8, "volume": 125038.0}, {"date": "2023-02-14", "close": 2.79, "volume": 639666.0}, {"date": "2023-02-15", "close": 2.79, "volume": 66638.0}, {"date": "2023-02-16", "close": 2.8, "volume": 598113.0}, {"date": "2023-02-17", "close": 2.77, "volume": 24134.0}, {"date": "2023-02-20", "close": 2.77, "volume": 44925.0}, {"date": "2023-02-21", "close": 2.74, "volume": 70985.0}, {"date": "2023-02-22", "close": 2.74, "volume": 69996.0}, {"date": "2023-02-23", "close": 2.79, "volume": 1370463.0}, {"date": "2023-02-24", "close": 2.78, "volume": 162912.0}, {"date": "2023-02-27", "close": 2.77, "volume": 70754.0}, {"date": "2023-02-28", "close": 2.78, "volume": 539409.0}, {"date": "2023-03-01", "close": 2.78, "volume": 67889.0}, {"date": "2023-03-02", "close": 2.73, "volume": 145272.0}, {"date": "2023-03-03", "close": 2.74, "volume": 20066.0}, {"date": "2023-03-06", "close": 2.73, "volume": 52845.0}, {"date": "2023-03-07", "close": 2.75, "volume": 21502.0}, {"date": "2023-03-08", "close": 2.74, "volume": 5446.0}, {"date": "2023-03-09", "close": 2.74, "volume": 62490.0}, {"date": "2023-03-10", "close": 2.76, "volume": 55577.0}, {"date": "2023-03-13", "close": 2.72, "volume": 93325.0}, {"date": "2023-03-14", "close": 2.7, "volume": 120661.0}, {"date": "2023-03-15", "close": 2.8, "volume": 155823.0}, {"date": "2023-03-16", "close": 2.72, "volume": 179387.0}, {"date": "2023-03-17", "close": 2.71, "volume": 107798.0}, {"date": "2023-03-20", "close": 2.72, "volume": 92585.0}, {"date": "2023-03-21", "close": 2.73, "volume": 64717.0}, {"date": "2023-03-22", "close": 2.65, "volume": 156448.0}, {"date": "2023-03-23", "close": 2.72, "volume": 68970.0}, {"date": "2023-03-24", "close": 2.73, "volume": 113618.0}, {"date": "2023-03-27", "close": 2.73, "volume": 34049.0}, {"date": "2023-03-28", "close": 2.73, "volume": 14110.0}, {"date": "2023-03-29", "close": 2.73, "volume": 19325.0}, {"date": "2023-03-30", "close": 2.6, "volume": 104478.0}, {"date": "2023-03-31", "close": 2.68, "volume": 42404.0}, {"date": "2023-04-03", "close": 2.69, "volume": 335489.0}, {"date": "2023-04-04", "close": 2.71, "volume": 66509.0}, {"date": "2023-04-05", "close": 2.68, "volume": 28662.0}, {"date": "2023-04-06", "close": 2.68, "volume": 33289.0}, {"date": "2023-04-11", "close": 2.66, "volume": 60210.0}, {"date": "2023-04-12", "close": 2.66, "volume": 28290.0}, {"date": "2023-04-13", "close": 2.65, "volume": 57039.0}, {"date": "2023-04-14", "close": 2.67, "volume": 8401.0}, {"date": "2023-04-17", "close": 2.68, "volume": 41491.0}, {"date": "2023-04-18", "close": 2.7, "volume": 64064.0}, {"date": "2023-04-19", "close": 2.65, "volume": 21378.0}, {"date": "2023-04-20", "close": 2.7, "volume": 64552.0}, {"date": "2023-04-21", "close": 2.69, "volume": 16282.0}, {"date": "2023-04-24", "close": 2.71, "volume": 43361.0}, {"date": "2023-04-26", "close": 2.68, "volume": 95198.0}, {"date": "2023-04-27", "close": 2.68, "volume": 99770.0}, {"date": "2023-04-28", "close": 2.68, "volume": 75928.0}, {"date": "2023-05-01", "close": 2.69, "volume": 156065.0}, {"date": "2023-05-02", "close": 2.65, "volume": 27928.0}, {"date": "2023-05-03", "close": 2.69, "volume": 38390.0}, {"date": "2023-05-04", "close": 2.69, "volume": 51804.0}, {"date": "2023-05-05", "close": 2.74, "volume": 57113.0}, {"date": "2023-05-08", "close": 2.69, "volume": 55064.0}, {"date": "2023-05-09", "close": 2.66, "volume": 21570.0}, {"date": "2023-05-10", "close": 2.65, "volume": 55916.0}, {"date": "2023-05-11", "close": 2.63, "volume": 56090.0}, {"date": "2023-05-12", "close": 2.66, "volume": 1599393.0}, {"date": "2023-05-15", "close": 2.65, "volume": 48531.0}, {"date": "2023-05-16", "close": 2.65, "volume": 91345.0}, {"date": "2023-05-17", "close": 2.65, "volume": 152293.0}, {"date": "2023-05-18", "close": 2.58, "volume": 105636.0}, {"date": "2023-05-19", "close": 2.56, "volume": 107905.0}, {"date": "2023-05-22", "close": 2.52, "volume": 409539.0}, {"date": "2023-05-23", "close": 2.48, "volume": 117920.0}, {"date": "2023-05-24", "close": 2.51, "volume": 378639.0}, {"date": "2023-05-25", "close": 2.5, "volume": 55297.0}, {"date": "2023-05-26", "close": 2.51, "volume": 40528.0}, {"date": "2023-05-29", "close": 2.52, "volume": 19430.0}, {"date": "2023-05-30", "close": 2.53, "volume": 108652.0}, {"date": "2023-05-31", "close": 2.5, "volume": 417776.0}, {"date": "2023-06-01", "close": 2.53, "volume": 41062.0}, {"date": "2023-06-02", "close": 2.53, "volume": 113009.0}, {"date": "2023-06-05", "close": 2.52, "volume": 22706.0}, {"date": "2023-06-06", "close": 2.54, "volume": 86648.0}, {"date": "2023-06-07", "close": 2.48, "volume": 73450.0}, {"date": "2023-06-08", "close": 2.5, "volume": 80635.0}, {"date": "2023-06-09", "close": 2.5, "volume": 54471.0}, {"date": "2023-06-13", "close": 2.5, "volume": 93385.0}, {"date": "2023-06-14", "close": 2.5, "volume": 387912.0}, {"date": "2023-06-15", "close": 2.49, "volume": 173853.0}, {"date": "2023-06-16", "close": 2.48, "volume": 72619.0}, {"date": "2023-06-19", "close": 2.5, "volume": 65660.0}, {"date": "2023-06-20", "close": 2.5, "volume": 291235.0}, {"date": "2023-06-21", "close": 2.56, "volume": 140362.0}, {"date": "2023-06-22", "close": 2.52, "volume": 90147.0}, {"date": "2023-06-23", "close": 2.55, "volume": 120735.0}, {"date": "2023-06-26", "close": 2.49, "volume": 142288.0}, {"date": "2023-06-27", "close": 2.55, "volume": 79466.0}, {"date": "2023-06-28", "close": 2.62, "volume": 132532.0}, {"date": "2023-06-29", "close": 2.57, "volume": 88645.0}, {"date": "2023-06-30", "close": 2.56, "volume": 34977.0}, {"date": "2023-07-03", "close": 2.57, "volume": 61806.0}, {"date": "2023-07-04", "close": 2.6, "volume": 78522.0}, {"date": "2023-07-05", "close": 2.56, "volume": 18577.0}, {"date": "2023-07-06", "close": 2.58, "volume": 28710.0}, {"date": "2023-07-07", "close": 2.6, "volume": 13140.0}, {"date": "2023-07-10", "close": 2.53, "volume": 33138.0}, {"date": "2023-07-11", "close": 2.52, "volume": 144011.0}, {"date": "2023-07-12", "close": 2.57, "volume": 38620.0}, {"date": "2023-07-13", "close": 2.57, "volume": 177897.0}, {"date": "2023-07-14", "close": 2.56, "volume": 328477.0}, {"date": "2023-07-17", "close": 2.57, "volume": 130452.0}, {"date": "2023-07-18", "close": 2.56, "volume": 41410.0}, {"date": "2023-07-19", "close": 2.56, "volume": 40603.0}, {"date": "2023-07-20", "close": 2.57, "volume": 230815.0}, {"date": "2023-07-21", "close": 2.53, "volume": 64188.0}, {"date": "2023-07-24", "close": 2.545, "volume": 78160.0}, {"date": "2023-07-25", "close": 2.55, "volume": 76887.0}, {"date": "2023-07-26", "close": 2.57, "volume": 111879.0}, {"date": "2023-07-27", "close": 2.56, "volume": 169476.0}, {"date": "2023-07-28", "close": 2.55, "volume": 43362.0}, {"date": "2023-07-31", "close": 2.56, "volume": 59227.0}, {"date": "2023-08-01", "close": 2.52, "volume": 97111.0}, {"date": "2023-08-02", "close": 2.54, "volume": 13110.0}, {"date": "2023-08-03", "close": 2.53, "volume": 173589.0}, {"date": "2023-08-04", "close": 2.54, "volume": 81975.0}, {"date": "2023-08-07", "close": 2.54, "volume": 90652.0}, {"date": "2023-08-08", "close": 2.54, "volume": 140448.0}, {"date": "2023-08-09", "close": 2.58, "volume": 69524.0}, {"date": "2023-08-10", "close": 2.57, "volume": 45098.0}, {"date": "2023-08-11", "close": 2.56, "volume": 38780.0}, {"date": "2023-08-14", "close": 2.54, "volume": 200719.0}, {"date": "2023-08-15", "close": 2.53, "volume": 321775.0}, {"date": "2023-08-16", "close": 2.54, "volume": 83620.0}, {"date": "2023-08-17", "close": 2.52, "volume": 83817.0}, {"date": "2023-08-18", "close": 2.5, "volume": 84121.0}, {"date": "2023-08-21", "close": 2.5, "volume": 205428.0}, {"date": "2023-08-22", "close": 2.54, "volume": 83298.0}, {"date": "2023-08-23", "close": 2.5, "volume": 27631.0}, {"date": "2023-08-24", "close": 2.53, "volume": 86213.0}, {"date": "2023-08-25", "close": 2.53, "volume": 31401.0}, {"date": "2023-08-28", "close": 2.52, "volume": 66548.0}, {"date": "2023-08-29", "close": 2.49, "volume": 88049.0}, {"date": "2023-08-30", "close": 2.54, "volume": 67075.0}, {"date": "2023-08-31", "close": 2.56, "volume": 44108.0}, {"date": "2023-09-01", "close": 2.51, "volume": 16619.0}, {"date": "2023-09-04", "close": 2.53, "volume": 67185.0}, {"date": "2023-09-05", "close": 2.55, "volume": 44790.0}, {"date": "2023-09-06", "close": 2.53, "volume": 12904.0}, {"date": "2023-09-07", "close": 2.51, "volume": 34370.0}, {"date": "2023-09-08", "close": 2.52, "volume": 7498.0}, {"date": "2023-09-11", "close": 2.51, "volume": 43820.0}, {"date": "2023-09-12", "close": 2.54, "volume": 54519.0}, {"date": "2023-09-13", "close": 2.5, "volume": 48582.0}, {"date": "2023-09-14", "close": 2.48, "volume": 300546.0}, {"date": "2023-09-15", "close": 2.49, "volume": 166795.0}, {"date": "2023-09-18", "close": 2.49, "volume": 51875.0}, {"date": "2023-09-19", "close": 2.46, "volume": 122549.0}, {"date": "2023-09-20", "close": 2.47, "volume": 30614.0}, {"date": "2023-09-21", "close": 2.49, "volume": 110104.0}, {"date": "2023-09-22", "close": 2.44, "volume": 130695.0}, {"date": "2023-09-25", "close": 2.44, "volume": 147246.0}, {"date": "2023-09-26", "close": 2.39, "volume": 148991.0}, {"date": "2023-09-27", "close": 2.38, "volume": 170882.0}, {"date": "2023-09-28", "close": 2.34, "volume": 148138.0}, {"date": "2023-09-29", "close": 2.34, "volume": 62071.0}, {"date": "2023-10-02", "close": 2.4, "volume": 19748.0}, {"date": "2023-10-03", "close": 2.4, "volume": 62305.0}, {"date": "2023-10-04", "close": 2.32, "volume": 78897.0}, {"date": "2023-10-05", "close": 2.41, "volume": 68592.0}, {"date": "2023-10-06", "close": 2.34, "volume": 28965.0}, {"date": "2023-10-09", "close": 2.32, "volume": 44822.0}, {"date": "2023-10-10", "close": 2.32, "volume": 59792.0}, {"date": "2023-10-11", "close": 2.33, "volume": 130142.0}, {"date": "2023-10-12", "close": 2.33, "volume": 189067.0}, {"date": "2023-10-13", "close": 2.32, "volume": 120388.0}, {"date": "2023-10-16", "close": 2.3, "volume": 37909.0}, {"date": "2023-10-17", "close": 2.28, "volume": 70157.0}, {"date": "2023-10-18", "close": 2.34, "volume": 58969.0}, {"date": "2023-10-19", "close": 2.34, "volume": 147946.0}, {"date": "2023-10-20", "close": 2.25, "volume": 490572.0}, {"date": "2023-10-23", "close": 2.31, "volume": 247778.0}, {"date": "2023-10-24", "close": 2.27, "volume": 449966.0}, {"date": "2023-10-25", "close": 2.29, "volume": 704156.0}, {"date": "2023-10-26", "close": 2.26, "volume": 235964.0}, {"date": "2023-10-27", "close": 2.28, "volume": 89980.0}, {"date": "2023-10-30", "close": 2.22, "volume": 262396.0}, {"date": "2023-10-31", "close": 2.21, "volume": 75977.0}, {"date": "2023-11-01", "close": 2.24, "volume": 139554.0}, {"date": "2023-11-02", "close": 2.28, "volume": 139418.0}, {"date": "2023-11-03", "close": 2.36, "volume": 76258.0}, {"date": "2023-11-06", "close": 2.35, "volume": 98270.0}, {"date": "2023-11-07", "close": 2.34, "volume": 145272.0}, {"date": "2023-11-08", "close": 2.31, "volume": 123562.0}, {"date": "2023-11-09", "close": 2.33, "volume": 231011.0}, {"date": "2023-11-10", "close": 2.32, "volume": 172490.0}, {"date": "2023-11-13", "close": 2.31, "volume": 161430.0}, {"date": "2023-11-14", "close": 2.36, "volume": 420373.0}, {"date": "2023-11-15", "close": 2.54, "volume": 331197.0}, {"date": "2023-11-16", "close": 2.47, "volume": 337714.0}, {"date": "2023-11-17", "close": 2.45, "volume": 144982.0}, {"date": "2023-11-20", "close": 2.45, "volume": 86984.0}, {"date": "2023-11-21", "close": 2.43, "volume": 179465.0}, {"date": "2023-11-22", "close": 2.43, "volume": 148059.0}, {"date": "2023-11-23", "close": 2.44, "volume": 34309.0}, {"date": "2023-11-24", "close": 2.46, "volume": 110851.0}, {"date": "2023-11-27", "close": 2.43, "volume": 66299.0}, {"date": "2023-11-28", "close": 2.42, "volume": 110631.0}, {"date": "2023-11-29", "close": 2.47, "volume": 131208.0}, {"date": "2023-11-30", "close": 2.47, "volume": 153359.0}, {"date": "2023-12-01", "close": 2.5, "volume": 77780.0}, {"date": "2023-12-04", "close": 2.53, "volume": 121787.0}, {"date": "2023-12-05", "close": 2.51, "volume": 90755.0}, {"date": "2023-12-06", "close": 2.57, "volume": 562229.0}, {"date": "2023-12-07", "close": 2.58, "volume": 99532.0}, {"date": "2023-12-08", "close": 2.6, "volume": 79901.0}, {"date": "2023-12-11", "close": 2.6, "volume": 65852.0}, {"date": "2023-12-12", "close": 2.63, "volume": 177611.0}, {"date": "2023-12-13", "close": 2.65, "volume": 324162.0}, {"date": "2023-12-14", "close": 2.75, "volume": 458345.0}, {"date": "2023-12-15", "close": 2.65, "volume": 256045.0}, {"date": "2023-12-18", "close": 2.72, "volume": 171192.0}, {"date": "2023-12-19", "close": 2.68, "volume": 95740.0}, {"date": "2023-12-20", "close": 2.7, "volume": 127745.0}, {"date": "2023-12-21", "close": 2.68, "volume": 41092.0}, {"date": "2023-12-22", "close": 2.66, "volume": 81775.0}, {"date": "2023-12-27", "close": 2.66, "volume": 233622.0}, {"date": "2023-12-28", "close": 2.61, "volume": 127199.0}, {"date": "2023-12-29", "close": 2.6, "volume": 35220.0}, {"date": "2024-01-02", "close": 2.53, "volume": 56554.0}, {"date": "2024-01-03", "close": 2.52, "volume": 74946.0}, {"date": "2024-01-04", "close": 2.51, "volume": 110833.0}, {"date": "2024-01-05", "close": 2.52, "volume": 135906.0}, {"date": "2024-01-08", "close": 2.49, "volume": 204667.0}, {"date": "2024-01-09", "close": 2.55, "volume": 46238.0}, {"date": "2024-01-10", "close": 2.58, "volume": 172825.0}, {"date": "2024-01-11", "close": 2.57, "volume": 69990.0}, {"date": "2024-01-12", "close": 2.6, "volume": 107858.0}, {"date": "2024-01-15", "close": 2.59, "volume": 95672.0}, {"date": "2024-01-16", "close": 2.6, "volume": 97243.0}, {"date": "2024-01-17", "close": 2.57, "volume": 510108.0}, {"date": "2024-01-18", "close": 2.54, "volume": 94083.0}, {"date": "2024-01-19", "close": 2.53, "volume": 83250.0}, {"date": "2024-01-22", "close": 2.55, "volume": 25547.0}, {"date": "2024-01-23", "close": 2.58, "volume": 42383.0}, {"date": "2024-01-24", "close": 2.57, "volume": 71569.0}, {"date": "2024-01-25", "close": 2.62, "volume": 87222.0}, {"date": "2024-01-29", "close": 2.65, "volume": 111741.0}, {"date": "2024-01-30", "close": 2.61, "volume": 272001.0}, {"date": "2024-01-31", "close": 2.71, "volume": 485510.0}, {"date": "2024-02-01", "close": 2.64, "volume": 44478.0}, {"date": "2024-02-02", "close": 2.66, "volume": 96354.0}, {"date": "2024-02-05", "close": 2.64, "volume": 396144.0}, {"date": "2024-02-06", "close": 2.68, "volume": 267276.0}, {"date": "2024-02-07", "close": 2.83, "volume": 523783.0}, {"date": "2024-02-08", "close": 2.83, "volume": 325149.0}, {"date": "2024-02-09", "close": 2.82, "volume": 121790.0}, {"date": "2024-02-12", "close": 2.81, "volume": 165145.0}, {"date": "2024-02-13", "close": 2.84, "volume": 86014.0}, {"date": "2024-02-14", "close": 2.81, "volume": 95358.0}, {"date": "2024-02-15", "close": 2.79, "volume": 1035378.0}, {"date": "2024-02-16", "close": 2.8, "volume": 407910.0}, {"date": "2024-02-19", "close": 2.78, "volume": 152784.0}, {"date": "2024-02-20", "close": 2.76, "volume": 165220.0}, {"date": "2024-02-21", "close": 2.8, "volume": 271801.0}, {"date": "2024-02-22", "close": 2.78, "volume": 107389.0}, {"date": "2024-02-23", "close": 2.78, "volume": 36914.0}, {"date": "2024-02-26", "close": 2.82, "volume": 364370.0}, {"date": "2024-02-27", "close": 2.79, "volume": 167024.0}, {"date": "2024-02-28", "close": 2.78, "volume": 256626.0}, {"date": "2024-02-29", "close": 2.77, "volume": 72497.0}, {"date": "2024-03-01", "close": 2.74, "volume": 152409.0}, {"date": "2024-03-04", "close": 2.73, "volume": 191643.0}, {"date": "2024-03-05", "close": 2.73, "volume": 172139.0}, {"date": "2024-03-06", "close": 2.7, "volume": 147058.0}, {"date": "2024-03-07", "close": 2.7, "volume": 196779.0}, {"date": "2024-03-08", "close": 2.7, "volume": 298498.0}, {"date": "2024-03-11", "close": 2.72, "volume": 71407.0}, {"date": "2024-03-12", "close": 2.69, "volume": 136344.0}, {"date": "2024-03-13", "close": 2.68, "volume": 150600.0}, {"date": "2024-03-14", "close": 2.68, "volume": 93188.0}, {"date": "2024-03-15", "close": 2.68, "volume": 446533.0}, {"date": "2024-03-18", "close": 2.69, "volume": 102176.0}, {"date": "2024-03-19", "close": 2.75, "volume": 368795.0}, {"date": "2024-03-20", "close": 2.73, "volume": 157230.0}, {"date": "2024-03-21", "close": 2.79, "volume": 234340.0}, {"date": "2024-03-22", "close": 2.76, "volume": 54700.0}, {"date": "2024-03-25", "close": 2.78, "volume": 217562.0}, {"date": "2024-03-26", "close": 2.77, "volume": 173140.0}, {"date": "2024-03-27", "close": 2.73, "volume": 383458.0}, {"date": "2024-03-28", "close": 2.77, "volume": 69303.0}, {"date": "2024-04-02", "close": 2.78, "volume": 126167.0}, {"date": "2024-04-03", "close": 2.75, "volume": 274494.0}, {"date": "2024-04-04", "close": 2.69, "volume": 113581.0}, {"date": "2024-04-05", "close": 2.69, "volume": 59362.0}, {"date": "2024-04-08", "close": 2.69, "volume": 69519.0}, {"date": "2024-04-09", "close": 2.75, "volume": 173104.0}, {"date": "2024-04-10", "close": 2.74, "volume": 201080.0}, {"date": "2024-04-11", "close": 2.71, "volume": 247820.0}, {"date": "2024-04-12", "close": 2.69, "volume": 90787.0}, {"date": "2024-04-15", "close": 2.66, "volume": 60137.0}, {"date": "2024-04-16", "close": 2.63, "volume": 209920.0}, {"date": "2024-04-17", "close": 2.62, "volume": 155660.0}, {"date": "2024-04-18", "close": 2.68, "volume": 119322.0}, {"date": "2024-04-19", "close": 2.65, "volume": 82921.0}, {"date": "2024-04-22", "close": 2.61, "volume": 65787.0}, {"date": "2024-04-23", "close": 2.63, "volume": 145770.0}, {"date": "2024-04-24", "close": 2.63, "volume": 233440.0}, {"date": "2024-04-26", "close": 2.65, "volume": 131436.0}, {"date": "2024-04-29", "close": 2.67, "volume": 68839.0}, {"date": "2024-04-30", "close": 2.73, "volume": 90325.0}, {"date": "2024-05-01", "close": 2.72, "volume": 69566.0}, {"date": "2024-05-02", "close": 2.69, "volume": 174841.0}, {"date": "2024-05-03", "close": 2.7, "volume": 223129.0}, {"date": "2024-05-06", "close": 2.65, "volume": 110428.0}, {"date": "2024-05-07", "close": 2.66, "volume": 132397.0}, {"date": "2024-05-08", "close": 2.65, "volume": 78807.0}, {"date": "2024-05-09", "close": 2.62, "volume": 213362.0}, {"date": "2024-05-10", "close": 2.61, "volume": 339742.0}, {"date": "2024-05-13", "close": 2.61, "volume": 37932.0}, {"date": "2024-05-14", "close": 2.62, "volume": 88537.0}, {"date": "2024-05-15", "close": 2.6, "volume": 93752.0}, {"date": "2024-05-16", "close": 2.67, "volume": 165477.0}, {"date": "2024-05-17", "close": 2.65, "volume": 99507.0}, {"date": "2024-05-20", "close": 2.68, "volume": 99533.0}, {"date": "2024-05-21", "close": 2.67, "volume": 104244.0}, {"date": "2024-05-22", "close": 2.72, "volume": 94888.0}, {"date": "2024-05-23", "close": 2.69, "volume": 63242.0}, {"date": "2024-05-24", "close": 2.67, "volume": 28897.0}, {"date": "2024-05-27", "close": 2.7, "volume": 104919.0}, {"date": "2024-05-28", "close": 2.7, "volume": 573755.0}, {"date": "2024-05-29", "close": 2.64, "volume": 106510.0}, {"date": "2024-05-30", "close": 2.68, "volume": 80121.0}, {"date": "2024-05-31", "close": 2.67, "volume": 102529.0}, {"date": "2024-06-03", "close": 2.7, "volume": 32272.0}, {"date": "2024-06-04", "close": 2.68, "volume": 40318.0}, {"date": "2024-06-05", "close": 2.69, "volume": 95166.0}, {"date": "2024-06-06", "close": 2.68, "volume": 99852.0}, {"date": "2024-06-07", "close": 2.68, "volume": 62313.0}, {"date": "2024-06-11", "close": 2.72, "volume": 151119.0}, {"date": "2024-06-12", "close": 2.71, "volume": 53431.0}, {"date": "2024-06-13", "close": 2.72, "volume": 84920.0}, {"date": "2024-06-14", "close": 2.72, "volume": 61225.0}, {"date": "2024-06-17", "close": 2.67, "volume": 75566.0}, {"date": "2024-06-18", "close": 2.67, "volume": 222711.0}, {"date": "2024-06-19", "close": 2.72, "volume": 77438.0}, {"date": "2024-06-20", "close": 2.77, "volume": 161598.0}, {"date": "2024-06-21", "close": 2.76, "volume": 217890.0}, {"date": "2024-06-24", "close": 2.79, "volume": 69008.0}, {"date": "2024-06-25", "close": 2.79, "volume": 219749.0}, {"date": "2024-06-26", "close": 2.79, "volume": 111972.0}, {"date": "2024-06-27", "close": 2.74, "volume": 57870.0}, {"date": "2024-06-28", "close": 2.7, "volume": 74641.0}, {"date": "2024-07-01", "close": 2.64, "volume": 139326.0}, {"date": "2024-07-02", "close": 2.62, "volume": 71078.0}, {"date": "2024-07-03", "close": 2.63, "volume": 37483.0}, {"date": "2024-07-04", "close": 2.62, "volume": 97998.0}, {"date": "2024-07-05", "close": 2.61, "volume": 39884.0}, {"date": "2024-07-08", "close": 2.65, "volume": 122575.0}, {"date": "2024-07-09", "close": 2.63, "volume": 64635.0}, {"date": "2024-07-10", "close": 2.62, "volume": 43955.0}, {"date": "2024-07-11", "close": 2.65, "volume": 57534.0}, {"date": "2024-07-12", "close": 2.67, "volume": 121380.0}, {"date": "2024-07-15", "close": 2.74, "volume": 53890.0}, {"date": "2024-07-16", "close": 2.75, "volume": 127607.0}, {"date": "2024-07-17", "close": 2.74, "volume": 42552.0}, {"date": "2024-07-18", "close": 2.71, "volume": 68586.0}, {"date": "2024-07-19", "close": 2.72, "volume": 39678.0}, {"date": "2024-07-22", "close": 2.76, "volume": 137127.0}, {"date": "2024-07-23", "close": 2.73, "volume": 80261.0}, {"date": "2024-07-24", "close": 2.73, "volume": 138227.0}, {"date": "2024-07-25", "close": 2.75, "volume": 214161.0}, {"date": "2024-07-26", "close": 2.74, "volume": 19573.0}, {"date": "2024-07-29", "close": 2.75, "volume": 52357.0}, {"date": "2024-07-30", "close": 2.82, "volume": 224124.0}, {"date": "2024-07-31", "close": 2.85, "volume": 139689.0}, {"date": "2024-08-01", "close": 2.84, "volume": 151452.0}, {"date": "2024-08-02", "close": 2.98, "volume": 325258.0}, {"date": "2024-08-05", "close": 2.78, "volume": 167426.0}, {"date": "2024-08-06", "close": 2.8, "volume": 99754.0}, {"date": "2024-08-07", "close": 2.81, "volume": 154744.0}, {"date": "2024-08-08", "close": 2.81, "volume": 36638.0}, {"date": "2024-08-09", "close": 2.79, "volume": 188043.0}, {"date": "2024-08-12", "close": 2.82, "volume": 156145.0}, {"date": "2024-08-13", "close": 2.82, "volume": 136048.0}, {"date": "2024-08-14", "close": 2.78, "volume": 195500.0}, {"date": "2024-08-15", "close": 2.79, "volume": 96006.0}, {"date": "2024-08-16", "close": 2.78, "volume": 30291.0}, {"date": "2024-08-19", "close": 2.79, "volume": 79768.0}, {"date": "2024-08-20", "close": 2.78, "volume": 65482.0}, {"date": "2024-08-21", "close": 2.76, "volume": 94126.0}, {"date": "2024-08-22", "close": 2.77, "volume": 114171.0}, {"date": "2024-08-23", "close": 2.76, "volume": 50944.0}, {"date": "2024-08-26", "close": 2.8, "volume": 114194.0}, {"date": "2024-08-27", "close": 2.78, "volume": 108016.0}, {"date": "2024-08-28", "close": 2.8, "volume": 986851.0}, {"date": "2024-08-29", "close": 2.79, "volume": 146555.0}, {"date": "2024-08-30", "close": 2.8, "volume": 183348.0}, {"date": "2024-09-02", "close": 2.9, "volume": 417763.0}, {"date": "2024-09-03", "close": 2.9, "volume": 182179.0}, {"date": "2024-09-04", "close": 2.91, "volume": 302790.0}, {"date": "2024-09-05", "close": 2.9, "volume": 597032.0}, {"date": "2024-09-06", "close": 2.9, "volume": 2121566.0}, {"date": "2024-09-09", "close": 2.92, "volume": 140737.0}, {"date": "2024-09-10", "close": 2.97, "volume": 247669.0}, {"date": "2024-09-11", "close": 3.0, "volume": 471438.0}, {"date": "2024-09-12", "close": 2.98, "volume": 338885.0}, {"date": "2024-09-13", "close": 3.0, "volume": 199163.0}, {"date": "2024-09-16", "close": 3.02, "volume": 220400.0}, {"date": "2024-09-17", "close": 3.05, "volume": 27772.0}, {"date": "2024-09-18", "close": 2.97, "volume": 313341.0}, {"date": "2024-09-19", "close": 2.95, "volume": 143345.0}, {"date": "2024-09-20", "close": 2.97, "volume": 1042102.0}, {"date": "2024-09-23", "close": 2.97, "volume": 100972.0}, {"date": "2024-09-24", "close": 3.0, "volume": 324518.0}, {"date": "2024-09-25", "close": 3.0, "volume": 173698.0}, {"date": "2024-09-26", "close": 3.02, "volume": 230514.0}, {"date": "2024-09-27", "close": 2.99, "volume": 170138.0}, {"date": "2024-09-30", "close": 3.04, "volume": 432192.0}, {"date": "2024-10-01", "close": 3.02, "volume": 143772.0}, {"date": "2024-10-02", "close": 3.02, "volume": 109128.0}, {"date": "2024-10-03", "close": 3.0, "volume": 126467.0}, {"date": "2024-10-04", "close": 3.03, "volume": 122700.0}, {"date": "2024-10-07", "close": 3.03, "volume": 56605.0}, {"date": "2024-10-08", "close": 3.02, "volume": 63603.0}, {"date": "2024-10-09", "close": 3.04, "volume": 920131.0}, {"date": "2024-10-10", "close": 3.01, "volume": 53375.0}, {"date": "2024-10-11", "close": 3.01, "volume": 305025.0}, {"date": "2024-10-14", "close": 3.0, "volume": 75552.0}, {"date": "2024-10-15", "close": 2.98, "volume": 546543.0}, {"date": "2024-10-16", "close": 2.99, "volume": 32561.0}, {"date": "2024-10-17", "close": 2.98, "volume": 116965.0}, {"date": "2024-10-18", "close": 2.93, "volume": 71044.0}, {"date": "2024-10-21", "close": 2.96, "volume": 132442.0}, {"date": "2024-10-22", "close": 2.92, "volume": 126353.0}, {"date": "2024-10-23", "close": 2.95, "volume": 152011.0}, {"date": "2024-10-24", "close": 2.91, "volume": 20369.0}, {"date": "2024-10-25", "close": 2.95, "volume": 1109337.0}, {"date": "2024-10-28", "close": 2.95, "volume": 63165.0}, {"date": "2024-10-29", "close": 2.96, "volume": 86288.0}, {"date": "2024-10-30", "close": 2.96, "volume": 79667.0}, {"date": "2024-10-31", "close": 2.97, "volume": 55798.0}, {"date": "2024-11-01", "close": 2.99, "volume": 63370.0}, {"date": "2024-11-04", "close": 2.99, "volume": 57413.0}, {"date": "2024-11-05", "close": 2.98, "volume": 30085.0}, {"date": "2024-11-06", "close": 2.96, "volume": 15156.0}, {"date": "2024-11-07", "close": 2.99, "volume": 253172.0}, {"date": "2024-11-08", "close": 2.99, "volume": 71321.0}, {"date": "2024-11-11", "close": 2.99, "volume": 116121.0}, {"date": "2024-11-12", "close": 2.99, "volume": 107279.0}, {"date": "2024-11-13", "close": 2.97, "volume": 67759.0}, {"date": "2024-11-14", "close": 2.97, "volume": 161831.0}, {"date": "2024-11-15", "close": 2.97, "volume": 80671.0}, {"date": "2024-11-18", "close": 2.99, "volume": 51665.0}, {"date": "2024-11-19", "close": 3.0, "volume": 74101.0}, {"date": "2024-11-20", "close": 2.9, "volume": 347755.0}, {"date": "2024-11-21", "close": 2.87, "volume": 223622.0}, {"date": "2024-11-22", "close": 2.93, "volume": 78421.0}, {"date": "2024-11-25", "close": 2.93, "volume": 82153.0}, {"date": "2024-11-26", "close": 2.9, "volume": 232425.0}, {"date": "2024-11-27", "close": 2.96, "volume": 358130.0}, {"date": "2024-11-28", "close": 2.98, "volume": 378330.0}, {"date": "2024-11-29", "close": 2.95, "volume": 80528.0}, {"date": "2024-12-02", "close": 2.96, "volume": 551301.0}, {"date": "2024-12-03", "close": 2.95, "volume": 42115.0}, {"date": "2024-12-04", "close": 2.95, "volume": 46280.0}, {"date": "2024-12-05", "close": 2.91, "volume": 887324.0}, {"date": "2024-12-06", "close": 2.94, "volume": 46976.0}, {"date": "2024-12-09", "close": 2.94, "volume": 168065.0}, {"date": "2024-12-10", "close": 2.91, "volume": 197011.0}, {"date": "2024-12-11", "close": 2.92, "volume": 273665.0}, {"date": "2024-12-12", "close": 2.88, "volume": 128319.0}, {"date": "2024-12-13", "close": 2.88, "volume": 25328.0}, {"date": "2024-12-16", "close": 2.88, "volume": 104992.0}, {"date": "2024-12-17", "close": 2.92, "volume": 139492.0}, {"date": "2024-12-18", "close": 2.96, "volume": 432580.0}, {"date": "2024-12-19", "close": 2.98, "volume": 136966.0}, {"date": "2024-12-20", "close": 2.95, "volume": 207267.0}, {"date": "2024-12-23", "close": 2.94, "volume": 47479.0}, {"date": "2024-12-24", "close": 2.92, "volume": 11352.0}, {"date": "2024-12-27", "close": 2.92, "volume": 411575.0}, {"date": "2024-12-30", "close": 2.92, "volume": 68404.0}, {"date": "2024-12-31", "close": 2.94, "volume": 72445.0}, {"date": "2025-01-02", "close": 2.92, "volume": 76142.0}, {"date": "2025-01-03", "close": 2.95, "volume": 87549.0}, {"date": "2025-01-06", "close": 2.96, "volume": 124034.0}, {"date": "2025-01-07", "close": 2.91, "volume": 63282.0}, {"date": "2025-01-08", "close": 2.89, "volume": 52890.0}, {"date": "2025-01-09", "close": 2.87, "volume": 92876.0}, {"date": "2025-01-10", "close": 2.86, "volume": 80464.0}, {"date": "2025-01-13", "close": 2.83, "volume": 55179.0}, {"date": "2025-01-14", "close": 2.82, "volume": 32767.0}, {"date": "2025-01-15", "close": 2.83, "volume": 54534.0}, {"date": "2025-01-16", "close": 2.84, "volume": 124515.0}, {"date": "2025-01-17", "close": 2.88, "volume": 24335.0}, {"date": "2025-01-20", "close": 2.84, "volume": 191381.0}, {"date": "2025-01-21", "close": 2.75, "volume": 117607.0}, {"date": "2025-01-22", "close": 2.86, "volume": 181162.0}, {"date": "2025-01-23", "close": 2.79, "volume": 79253.0}, {"date": "2025-01-24", "close": 2.85, "volume": 25551.0}, {"date": "2025-01-28", "close": 2.81, "volume": 29705.0}, {"date": "2025-01-29", "close": 2.85, "volume": 66079.0}, {"date": "2025-01-30", "close": 2.84, "volume": 16994.0}, {"date": "2025-01-31", "close": 2.86, "volume": 120366.0}, {"date": "2025-02-03", "close": 2.82, "volume": 88717.0}, {"date": "2025-02-04", "close": 2.83, "volume": 74456.0}, {"date": "2025-02-05", "close": 2.86, "volume": 43713.0}, {"date": "2025-02-06", "close": 2.87, "volume": 34981.0}, {"date": "2025-02-07", "close": 2.86, "volume": 18989.0}, {"date": "2025-02-10", "close": 2.89, "volume": 155459.0}, {"date": "2025-02-11", "close": 2.92, "volume": 41633.0}, {"date": "2025-02-12", "close": 2.9, "volume": 458988.0}, {"date": "2025-02-13", "close": 2.9, "volume": 312576.0}, {"date": "2025-02-14", "close": 2.9, "volume": 267648.0}, {"date": "2025-02-17", "close": 2.91, "volume": 30862.0}, {"date": "2025-02-18", "close": 2.89, "volume": 70029.0}, {"date": "2025-02-19", "close": 2.85, "volume": 126124.0}, {"date": "2025-02-20", "close": 2.9, "volume": 49033.0}, {"date": "2025-02-21", "close": 2.87, "volume": 97963.0}, {"date": "2025-02-24", "close": 2.93, "volume": 123319.0}, {"date": "2025-02-25", "close": 2.93, "volume": 108265.0}, {"date": "2025-02-26", "close": 2.91, "volume": 189593.0}, {"date": "2025-02-27", "close": 2.85, "volume": 241758.0}, {"date": "2025-02-28", "close": 2.85, "volume": 65584.0}, {"date": "2025-03-03", "close": 2.88, "volume": 72878.0}, {"date": "2025-03-04", "close": 2.91, "volume": 111152.0}, {"date": "2025-03-05", "close": 2.88, "volume": 46868.0}, {"date": "2025-03-06", "close": 2.81, "volume": 54953.0}, {"date": "2025-03-07", "close": 2.82, "volume": 91689.0}, {"date": "2025-03-10", "close": 2.8, "volume": 111720.0}, {"date": "2025-03-11", "close": 2.77, "volume": 188574.0}, {"date": "2025-03-12", "close": 2.78, "volume": 191672.0}, {"date": "2025-03-13", "close": 2.78, "volume": 45445.0}, {"date": "2025-03-14", "close": 2.8, "volume": 110287.0}, {"date": "2025-03-17", "close": 2.79, "volume": 417623.0}, {"date": "2025-03-18", "close": 2.84, "volume": 43507.0}, {"date": "2025-03-19", "close": 2.78, "volume": 73442.0}, {"date": "2025-03-20", "close": 2.77, "volume": 137230.0}, {"date": "2025-03-21", "close": 2.8, "volume": 91803.0}, {"date": "2025-03-24", "close": 2.88, "volume": 445355.0}, {"date": "2025-03-25", "close": 2.91, "volume": 125767.0}, {"date": "2025-03-26", "close": 2.95, "volume": 278082.0}, {"date": "2025-03-27", "close": 2.93, "volume": 46554.0}, {"date": "2025-03-28", "close": 2.85, "volume": 100003.0}, {"date": "2025-03-31", "close": 2.82, "volume": 103834.0}, {"date": "2025-04-01", "close": 2.8, "volume": 86907.0}, {"date": "2025-04-02", "close": 2.86, "volume": 170803.0}, {"date": "2025-04-03", "close": 2.85, "volume": 83259.0}, {"date": "2025-04-04", "close": 2.85, "volume": 139177.0}, {"date": "2025-04-07", "close": 2.81, "volume": 514672.0}, {"date": "2025-04-08", "close": 2.84, "volume": 192350.0}, {"date": "2025-04-09", "close": 2.8, "volume": 169597.0}, {"date": "2025-04-10", "close": 2.88, "volume": 245796.0}, {"date": "2025-04-11", "close": 2.88, "volume": 149472.0}, {"date": "2025-04-14", "close": 2.94, "volume": 245540.0}, {"date": "2025-04-15", "close": 3.0, "volume": 155742.0}, {"date": "2025-04-16", "close": 2.95, "volume": 193752.0}, {"date": "2025-04-17", "close": 3.03, "volume": 116678.0}, {"date": "2025-04-22", "close": 3.01, "volume": 46484.0}, {"date": "2025-04-23", "close": 2.97, "volume": 202590.0}, {"date": "2025-04-24", "close": 2.98, "volume": 155151.0}, {"date": "2025-04-28", "close": 2.98, "volume": 173500.0}, {"date": "2025-04-29", "close": 3.02, "volume": 121545.0}, {"date": "2025-04-30", "close": 2.95, "volume": 193084.0}, {"date": "2025-05-01", "close": 2.97, "volume": 950185.0}, {"date": "2025-05-02", "close": 3.0, "volume": 94092.0}, {"date": "2025-05-05", "close": 3.0, "volume": 56247.0}, {"date": "2025-05-06", "close": 3.0, "volume": 67612.0}, {"date": "2025-05-07", "close": 3.0, "volume": 140034.0}, {"date": "2025-05-08", "close": 3.01, "volume": 90117.0}, {"date": "2025-05-09", "close": 2.99, "volume": 101890.0}, {"date": "2025-05-12", "close": 2.99, "volume": 90445.0}, {"date": "2025-05-13", "close": 2.95, "volume": 125060.0}, {"date": "2025-05-14", "close": 2.95, "volume": 290556.0}, {"date": "2025-05-15", "close": 2.94, "volume": 100682.0}, {"date": "2025-05-16", "close": 3.0, "volume": 118731.0}, {"date": "2025-05-19", "close": 2.95, "volume": 105827.0}, {"date": "2025-05-20", "close": 3.0, "volume": 157068.0}, {"date": "2025-05-21", "close": 3.0, "volume": 212791.0}, {"date": "2025-05-22", "close": 2.98, "volume": 131848.0}, {"date": "2025-05-23", "close": 2.98, "volume": 414542.0}, {"date": "2025-05-26", "close": 2.99, "volume": 180867.0}, {"date": "2025-05-27", "close": 2.98, "volume": 199910.0}, {"date": "2025-05-28", "close": 2.96, "volume": 138838.0}, {"date": "2025-05-29", "close": 2.97, "volume": 162789.0}, {"date": "2025-05-30", "close": 2.95, "volume": 107713.0}, {"date": "2025-06-02", "close": 2.96, "volume": 131066.0}, {"date": "2025-06-03", "close": 2.98, "volume": 195346.0}, {"date": "2025-06-04", "close": 2.95, "volume": 601612.0}, {"date": "2025-06-05", "close": 2.97, "volume": 83485.0}, {"date": "2025-06-06", "close": 2.97, "volume": 105905.0}, {"date": "2025-06-10", "close": 2.97, "volume": 149939.0}, {"date": "2025-06-11", "close": 2.96, "volume": 265538.0}, {"date": "2025-06-12", "close": 2.95, "volume": 99857.0}, {"date": "2025-06-13", "close": 2.99, "volume": 326446.0}, {"date": "2025-06-16", "close": 2.99, "volume": 179901.0}, {"date": "2025-06-17", "close": 2.98, "volume": 95875.0}, {"date": "2025-06-18", "close": 2.96, "volume": 170473.0}, {"date": "2025-06-19", "close": 2.92, "volume": 131702.0}, {"date": "2025-06-20", "close": 2.97, "volume": 162160.0}, {"date": "2025-06-23", "close": 2.93, "volume": 95358.0}, {"date": "2025-06-24", "close": 2.99, "volume": 111735.0}, {"date": "2025-06-25", "close": 2.99, "volume": 575349.0}, {"date": "2025-06-26", "close": 3.05, "volume": 416131.0}, {"date": "2025-06-27", "close": 3.02, "volume": 183877.0}, {"date": "2025-06-30", "close": 3.04, "volume": 97362.0}, {"date": "2025-07-01", "close": 3.01, "volume": 66617.0}, {"date": "2025-07-02", "close": 3.05, "volume": 128798.0}, {"date": "2025-07-03", "close": 3.04, "volume": 194751.0}, {"date": "2025-07-04", "close": 3.03, "volume": 152025.0}, {"date": "2025-07-07", "close": 3.0, "volume": 83277.0}, {"date": "2025-07-08", "close": 2.98, "volume": 36847.0}, {"date": "2025-07-09", "close": 2.96, "volume": 102102.0}, {"date": "2025-07-10", "close": 2.95, "volume": 238040.0}, {"date": "2025-07-11", "close": 2.95, "volume": 163457.0}, {"date": "2025-07-14", "close": 2.97, "volume": 182237.0}, {"date": "2025-07-15", "close": 2.94, "volume": 265268.0}, {"date": "2025-07-16", "close": 2.95, "volume": 117017.0}, {"date": "2025-07-17", "close": 2.97, "volume": 124117.0}, {"date": "2025-07-18", "close": 3.02, "volume": 251703.0}, {"date": "2025-07-21", "close": 3.02, "volume": 339512.0}, {"date": "2025-07-22", "close": 2.97, "volume": 139372.0}, {"date": "2025-07-23", "close": 2.97, "volume": 223349.0}, {"date": "2025-07-24", "close": 2.97, "volume": 95461.0}, {"date": "2025-07-25", "close": 2.97, "volume": 117562.0}, {"date": "2025-07-28", "close": 2.97, "volume": 158462.0}, {"date": "2025-07-29", "close": 2.94, "volume": 274875.0}, {"date": "2025-07-30", "close": 2.96, "volume": 114195.0}, {"date": "2025-07-31", "close": 2.97, "volume": 173000.0}, {"date": "2025-08-01", "close": 2.94, "volume": 61812.0}, {"date": "2025-08-04", "close": 2.96, "volume": 116446.0}, {"date": "2025-08-05", "close": 2.99, "volume": 98433.0}, {"date": "2025-08-06", "close": 2.98, "volume": 439946.0}, {"date": "2025-08-07", "close": 2.96, "volume": 134521.0}, {"date": "2025-08-08", "close": 2.97, "volume": 481698.0}, {"date": "2025-08-11", "close": 3.09, "volume": 348945.0}, {"date": "2025-08-12", "close": 3.07, "volume": 190424.0}, {"date": "2025-08-13", "close": 3.05, "volume": 104970.0}, {"date": "2025-08-14", "close": 3.08, "volume": 184103.0}, {"date": "2025-08-15", "close": 3.08, "volume": 84112.0}, {"date": "2025-08-18", "close": 3.08, "volume": 155580.0}, {"date": "2025-08-19", "close": 3.1, "volume": 171474.0}, {"date": "2025-08-20", "close": 3.07, "volume": 132016.0}, {"date": "2025-08-21", "close": 3.07, "volume": 157127.0}, {"date": "2025-08-22", "close": 3.08, "volume": 41362.0}, {"date": "2025-08-25", "close": 3.09, "volume": 197660.0}, {"date": "2025-08-26", "close": 3.1, "volume": 165024.0}, {"date": "2025-08-27", "close": 3.1, "volume": 103142.0}, {"date": "2025-08-28", "close": 3.08, "volume": 34391.0}, {"date": "2025-08-29", "close": 3.07, "volume": 319311.0}, {"date": "2025-09-01", "close": 3.08, "volume": 26384.0}, {"date": "2025-09-02", "close": 3.07, "volume": 73928.0}, {"date": "2025-09-03", "close": 3.02, "volume": 124530.0}, {"date": "2025-09-04", "close": 3.02, "volume": 95403.0}, {"date": "2025-09-05", "close": 3.03, "volume": 102312.0}, {"date": "2025-09-08", "close": 3.04, "volume": 69829.0}, {"date": "2025-09-09", "close": 3.02, "volume": 180942.0}, {"date": "2025-09-10", "close": 3.02, "volume": 86350.0}, {"date": "2025-09-11", "close": 3.07, "volume": 72037.0}, {"date": "2025-09-12", "close": 3.04, "volume": 110922.0}, {"date": "2025-09-15", "close": 3.03, "volume": 76277.0}, {"date": "2025-09-16", "close": 3.03, "volume": 63400.0}, {"date": "2025-09-17", "close": 3.03, "volume": 436099.0}, {"date": "2025-09-18", "close": 3.06, "volume": 45000.0}, {"date": "2025-09-19", "close": 3.07, "volume": 57903.0}, {"date": "2025-09-22", "close": 3.07, "volume": 190218.0}, {"date": "2025-09-23", "close": 3.09, "volume": 257454.0}, {"date": "2025-09-24", "close": 3.07, "volume": 74305.0}, {"date": "2025-09-25", "close": 3.05, "volume": 58171.0}, {"date": "2025-09-26", "close": 3.05, "volume": 79599.0}, {"date": "2025-09-29", "close": 2.99, "volume": 278678.0}, {"date": "2025-09-30", "close": 2.99, "volume": 108378.0}, {"date": "2025-10-01", "close": 2.98, "volume": 183486.0}, {"date": "2025-10-02", "close": 2.98, "volume": 32556.0}, {"date": "2025-10-03", "close": 2.98, "volume": 310991.0}, {"date": "2025-10-06", "close": 3.0, "volume": 92577.0}, {"date": "2025-10-07", "close": 2.99, "volume": 83524.0}, {"date": "2025-10-08", "close": 2.96, "volume": 84079.0}, {"date": "2025-10-09", "close": 2.95, "volume": 101120.0}, {"date": "2025-10-10", "close": 2.98, "volume": 103030.0}, {"date": "2025-10-13", "close": 2.93, "volume": 148697.0}, {"date": "2025-10-14", "close": 2.92, "volume": 78893.0}, {"date": "2025-10-15", "close": 2.95, "volume": 37409.0}, {"date": "2025-10-16", "close": 2.92, "volume": 342922.0}, {"date": "2025-10-17", "close": 2.96, "volume": 110547.0}, {"date": "2025-10-20", "close": 2.93, "volume": 117167.0}, {"date": "2025-10-21", "close": 2.92, "volume": 114682.0}, {"date": "2025-10-22", "close": 2.97, "volume": 78555.0}, {"date": "2025-10-23", "close": 2.93, "volume": 108693.0}, {"date": "2025-10-24", "close": 2.94, "volume": 73420.0}, {"date": "2025-10-27", "close": 2.92, "volume": 137481.0}, {"date": "2025-10-28", "close": 2.94, "volume": 207495.0}, {"date": "2025-10-29", "close": 2.95, "volume": 140861.0}, {"date": "2025-10-30", "close": 2.96, "volume": 182357.0}, {"date": "2025-10-31", "close": 2.93, "volume": 61586.0}, {"date": "2025-11-03", "close": 2.95, "volume": 83293.0}, {"date": "2025-11-04", "close": 2.97, "volume": 77117.0}, {"date": "2025-11-05", "close": 2.95, "volume": 139050.0}, {"date": "2025-11-06", "close": 2.92, "volume": 63969.0}, {"date": "2025-11-07", "close": 2.92, "volume": 76416.0}, {"date": "2025-11-10", "close": 2.92, "volume": 48278.0}, {"date": "2025-11-11", "close": 2.93, "volume": 87203.0}, {"date": "2025-11-12", "close": 2.92, "volume": 121249.0}, {"date": "2025-11-13", "close": 2.92, "volume": 362046.0}, {"date": "2025-11-14", "close": 2.94, "volume": 214727.0}, {"date": "2025-11-17", "close": 2.9, "volume": 74521.0}, {"date": "2025-11-18", "close": 2.86, "volume": 142857.0}, {"date": "2025-11-19", "close": 2.82, "volume": 139227.0}, {"date": "2025-11-20", "close": 2.86, "volume": 163028.0}, {"date": "2025-11-21", "close": 2.87, "volume": 172343.0}, {"date": "2025-11-24", "close": 2.83, "volume": 255919.0}, {"date": "2025-11-25", "close": 2.87, "volume": 170534.0}, {"date": "2025-11-26", "close": 2.87, "volume": 74603.0}, {"date": "2025-11-27", "close": 2.9, "volume": 52056.0}, {"date": "2025-11-28", "close": 2.9, "volume": 152122.0}, {"date": "2025-12-01", "close": 2.88, "volume": 41858.0}, {"date": "2025-12-02", "close": 2.92, "volume": 102884.0}, {"date": "2025-12-03", "close": 2.9, "volume": 61690.0}, {"date": "2025-12-04", "close": 2.86, "volume": 97385.0}, {"date": "2025-12-05", "close": 2.84, "volume": 68920.0}, {"date": "2025-12-08", "close": 2.89, "volume": 86191.0}, {"date": "2025-12-09", "close": 2.82, "volume": 162911.0}, {"date": "2025-12-10", "close": 2.81, "volume": 113178.0}, {"date": "2025-12-11", "close": 2.78, "volume": 175282.0}, {"date": "2025-12-12", "close": 2.78, "volume": 120437.0}, {"date": "2025-12-15", "close": 2.78, "volume": 134216.0}, {"date": "2025-12-16", "close": 2.81, "volume": 40791.0}, {"date": "2025-12-17", "close": 2.82, "volume": 55431.0}, {"date": "2025-12-18", "close": 2.81, "volume": 61576.0}, {"date": "2025-12-19", "close": 2.82, "volume": 120780.0}, {"date": "2025-12-22", "close": 2.87, "volume": 141479.0}, {"date": "2025-12-23", "close": 2.89, "volume": 168179.0}, {"date": "2025-12-24", "close": 2.88, "volume": 8249.0}, {"date": "2025-12-29", "close": 2.85, "volume": 23611.0}, {"date": "2025-12-30", "close": 2.81, "volume": 41332.0}, {"date": "2025-12-31", "close": 2.81, "volume": 24101.0}, {"date": "2026-01-02", "close": 2.83, "volume": 22280.0}, {"date": "2026-01-05", "close": 2.83, "volume": 74212.0}, {"date": "2026-01-06", "close": 2.86, "volume": 75718.0}, {"date": "2026-01-07", "close": 2.9, "volume": 152434.0}, {"date": "2026-01-08", "close": 2.87, "volume": 87590.0}, {"date": "2026-01-09", "close": 2.87, "volume": 20011.0}, {"date": "2026-01-12", "close": 2.87, "volume": 204034.0}, {"date": "2026-01-13", "close": 2.9, "volume": 323604.0}, {"date": "2026-01-14", "close": 2.88, "volume": 54294.0}, {"date": "2026-01-15", "close": 2.83, "volume": 170988.0}, {"date": "2026-01-16", "close": 2.84, "volume": 146965.0}, {"date": "2026-01-19", "close": 2.86, "volume": 33582.0}, {"date": "2026-01-20", "close": 2.82, "volume": 139797.0}, {"date": "2026-01-21", "close": 2.805, "volume": 92231.0}, {"date": "2026-01-22", "close": 2.79, "volume": 96047.0}, {"date": "2026-01-23", "close": 2.78, "volume": 150265.0}, {"date": "2026-01-27", "close": 2.76, "volume": 323742.0}, {"date": "2026-01-28", "close": 2.77, "volume": 97905.0}, {"date": "2026-01-29", "close": 2.76, "volume": 231708.0}, {"date": "2026-01-30", "close": 2.75, "volume": 120724.0}, {"date": "2026-02-02", "close": 2.76, "volume": 196434.0}, {"date": "2026-02-03", "close": 2.72, "volume": 177865.0}, {"date": "2026-02-04", "close": 2.71, "volume": 231095.0}, {"date": "2026-02-05", "close": 2.68, "volume": 309249.0}, {"date": "2026-02-06", "close": 2.64, "volume": 324607.0}, {"date": "2026-02-09", "close": 2.8, "volume": 538415.0}, {"date": "2026-02-10", "close": 2.82, "volume": 241174.0}, {"date": "2026-02-11", "close": 2.83, "volume": 106847.0}, {"date": "2026-02-12", "close": 2.79, "volume": 115923.0}, {"date": "2026-02-13", "close": 2.78, "volume": 120690.0}, {"date": "2026-02-16", "close": 2.76, "volume": 158458.0}, {"date": "2026-02-17", "close": 2.74, "volume": 210802.0}, {"date": "2026-02-18", "close": 2.78, "volume": 247264.0}, {"date": "2026-02-19", "close": 2.75, "volume": 115106.0}, {"date": "2026-02-20", "close": 2.76, "volume": 261733.0}, {"date": "2026-02-23", "close": 2.7, "volume": 92561.0}, {"date": "2026-02-24", "close": 2.74, "volume": 129946.0}, {"date": "2026-02-25", "close": 2.74, "volume": 138703.0}, {"date": "2026-02-26", "close": 2.73, "volume": 56807.0}, {"date": "2026-02-27", "close": 2.8, "volume": 154070.0}, {"date": "2026-03-02", "close": 2.76, "volume": 255363.0}, {"date": "2026-03-03", "close": 2.78, "volume": 75948.0}, {"date": "2026-03-04", "close": 2.74, "volume": 97287.0}, {"date": "2026-03-05", "close": 2.77, "volume": 210920.0}, {"date": "2026-03-06", "close": 2.76, "volume": 59540.0}, {"date": "2026-03-09", "close": 2.76, "volume": 1126236.0}, {"date": "2026-03-10", "close": 2.83, "volume": 125534.0}, {"date": "2026-03-11", "close": 2.8, "volume": 593717.0}, {"date": "2026-03-12", "close": 2.75, "volume": 224487.0}, {"date": "2026-03-13", "close": 2.77, "volume": 97567.0}, {"date": "2026-03-16", "close": 2.76, "volume": 154584.0}, {"date": "2026-03-17", "close": 2.73, "volume": 88020.0}, {"date": "2026-03-18", "close": 2.74, "volume": 275959.0}, {"date": "2026-03-19", "close": 2.76, "volume": 78736.0}, {"date": "2026-03-20", "close": 2.75, "volume": 297884.0}, {"date": "2026-03-23", "close": 2.71, "volume": 195721.0}, {"date": "2026-03-24", "close": 2.7, "volume": 190169.0}, {"date": "2026-03-25", "close": 2.75, "volume": 51975.0}, {"date": "2026-03-26", "close": 2.74, "volume": 363634.0}, {"date": "2026-03-27", "close": 2.72, "volume": 154611.0}, {"date": "2026-03-30", "close": 2.65, "volume": 173472.0}, {"date": "2026-03-31", "close": 2.66, "volume": 165534.0}, {"date": "2026-04-01", "close": 2.63, "volume": 149307.0}, {"date": "2026-04-02", "close": 2.62, "volume": 80664.0}, {"date": "2026-04-07", "close": 2.65, "volume": 246748.0}, {"date": "2026-04-08", "close": 2.66, "volume": 176153.0}, {"date": "2026-04-09", "close": 2.7, "volume": 121353.0}, {"date": "2026-04-10", "close": 2.68, "volume": 92778.0}, {"date": "2026-04-13", "close": 2.64, "volume": 122447.0}, {"date": "2026-04-14", "close": 2.65, "volume": 197609.0}, {"date": "2026-04-15", "close": 2.66, "volume": 287808.0}, {"date": "2026-04-16", "close": 2.68, "volume": 208301.0}, {"date": "2026-04-17", "close": 2.67, "volume": 122840.0}, {"date": "2026-04-20", "close": 2.7, "volume": 259197.0}, {"date": "2026-04-21", "close": 2.68, "volume": 248818.0}, {"date": "2026-04-22", "close": 2.66, "volume": 359196.0}, {"date": "2026-04-23", "close": 2.7, "volume": 69877.0}, {"date": "2026-04-24", "close": 2.69, "volume": 95357.0}, {"date": "2026-04-27", "close": 2.69, "volume": 161414.0}, {"date": "2026-04-28", "close": 2.73, "volume": 93010.0}, {"date": "2026-04-29", "close": 2.78, "volume": 469585.0}, {"date": "2026-04-30", "close": 2.79, "volume": 126953.0}, {"date": "2026-05-01", "close": 2.75, "volume": 72912.0}, {"date": "2026-05-04", "close": 2.76, "volume": 183905.0}, {"date": "2026-05-05", "close": 2.75, "volume": 179449.0}, {"date": "2026-05-06", "close": 2.76, "volume": 163525.0}, {"date": "2026-05-07", "close": 2.76, "volume": 142975.0}, {"date": "2026-05-08", "close": 2.78, "volume": 98937.0}, {"date": "2026-05-11", "close": 2.75, "volume": 119430.0}, {"date": "2026-05-12", "close": 2.7, "volume": 121250.0}, {"date": "2026-05-13", "close": 2.73, "volume": 248027.0}, {"date": "2026-05-14", "close": 2.68, "volume": 51930.0}, {"date": "2026-05-15", "close": 2.71, "volume": 91471.0}, {"date": "2026-05-18", "close": 2.7, "volume": 33122.0}, {"date": "2026-05-19", "close": 2.66, "volume": 158119.0}, {"date": "2026-05-20", "close": 2.59, "volume": 513276.0}, {"date": "2026-05-21", "close": 2.66, "volume": 598490.0}, {"date": "2026-05-22", "close": 2.66, "volume": 495237.0}, {"date": "2026-05-25", "close": 2.71, "volume": 204568.0}, {"date": "2026-05-26", "close": 2.72, "volume": 166065.0}, {"date": "2026-05-27", "close": 2.65, "volume": 594870.0}, {"date": "2026-05-28", "close": 2.63, "volume": 249121.0}, {"date": "2026-05-29", "close": 2.62, "volume": 362089.0}, {"date": "2026-06-01", "close": 2.59, "volume": 338443.0}, {"date": "2026-06-02", "close": 2.56, "volume": 464549.0}, {"date": "2026-06-03", "close": 2.52, "volume": 380317.0}, {"date": "2026-06-04", "close": 2.52, "volume": 288925.0}, {"date": "2026-06-05", "close": 2.57, "volume": 153133.0}, {"date": "2026-06-09", "close": 2.55, "volume": 190259.0}, {"date": "2026-06-10", "close": 2.58, "volume": 189685.0}, {"date": "2026-06-11", "close": 2.62, "volume": 350438.0}, {"date": "2026-06-12", "close": 2.65, "volume": 141251.0}, {"date": "2026-06-15", "close": 2.63, "volume": 183489.0}, {"date": "2026-06-16", "close": 2.67, "volume": 259042.0}, {"date": "2026-06-17", "close": 2.64, "volume": 212835.0}, {"date": "2026-06-18", "close": 2.6, "volume": 236670.0}, {"date": "2026-06-19", "close": 2.66, "volume": 195035.0}, {"date": "2026-06-22", "close": 2.66, "volume": 307945.0}, {"date": "2026-06-23", "close": 2.61, "volume": 68270.0}, {"date": "2026-06-24", "close": 2.69, "volume": 184011.0}, {"date": "2026-06-25", "close": 2.65, "volume": 207339.0}, {"date": "2026-06-26", "close": 2.67, "volume": 197304.0}, {"date": "2026-06-29", "close": 2.63, "volume": 197146.0}, {"date": "2026-06-30", "close": 2.59, "volume": 238306.0}, {"date": "2026-07-01", "close": 2.61, "volume": 205485.0}, {"date": "2026-07-02", "close": 2.6, "volume": 97988.0}, {"date": "2026-07-03", "close": 2.62, "volume": 76715.0}, {"date": "2026-07-06", "close": 2.63, "volume": 61548.0}, {"date": "2026-07-07", "close": 2.65, "volume": 20324.0}, {"date": "2026-07-08", "close": 2.71, "volume": 219780.0}, {"date": "2026-07-09", "close": 2.68, "volume": 87545.0}, {"date": "2026-07-10", "close": 2.65, "volume": 85378.0}, {"date": "2026-07-13", "close": 2.64, "volume": 85162.0}, {"date": "2026-07-14", "close": 2.64, "volume": 99477.0}, {"date": "2026-07-15", "close": 2.67, "volume": 149828.0}, {"date": "2026-07-16", "close": 2.7, "volume": 73161.0}, {"date": "2026-07-17", "close": 2.67, "volume": 89198.0}, {"date": "2026-07-20", "close": 2.67, "volume": 43094.0}, {"date": "2026-07-21", "close": 2.68, "volume": 45012.0}, {"date": "2026-07-22", "close": 2.69, "volume": 158353.0}, {"date": "2026-07-23", "close": 2.7, "volume": 54004.0}, {"date": "2026-07-24", "close": 2.68, "volume": 257749.0}, {"date": "2026-07-27", "close": 2.65, "volume": 81330.0}, {"date": "2026-07-28", "close": 2.66, "volume": 491268.0}, {"date": "2026-07-29", "close": 2.69, "volume": 427977.0}, {"date": "2026-07-30", "close": 2.65, "volume": 117613.0}, {"date": "2026-07-31", "close": 2.62, "volume": 207428.0}, {"date": "2026-08-03", "close": 2.67, "volume": 31928.0}, {"date": "2026-08-04", "close": 2.65, "volume": 43592.0}, {"date": "2026-08-05", "close": 2.66, "volume": 134623.0}, {"date": "2026-08-06", "close": 2.65, "volume": 158520.0}, {"date": "2026-08-07", "close": 2.67, "volume": 18682.0}, {"date": "2026-08-10", "close": 2.69, "volume": 536028.0}, {"date": "2026-08-11", "close": 2.72, "volume": 171866.0}, {"date": "2026-08-12", "close": 2.72, "volume": 138167.0}, {"date": "2026-08-13", "close": 2.74, "volume": 111333.0}, {"date": "2026-08-14", "close": 2.73, "volume": 75921.0}, {"date": "2026-08-17", "close": 2.73, "volume": 409144.0}, {"date": "2026-08-18", "close": 2.73, "volume": 205262.0}, {"date": "2026-08-19", "close": 2.73, "volume": 316827.0}, {"date": "2026-08-20", "close": 2.75, "volume": 216524.0}, {"date": "2026-08-21", "close": 2.77, "volume": 98856.0}, {"date": "2026-08-24", "close": 2.76, "volume": 194646.0}, {"date": "2026-08-25", "close": 2.77, "volume": 209152.0}, {"date": "2026-08-26", "close": 2.77, "volume": 86489.0}, {"date": "2026-08-27", "close": 2.75, "volume": 183794.0}, {"date": "2026-08-28", "close": 2.8, "volume": 381849.0}, {"date": "2026-08-31", "close": 2.78, "volume": 507693.0}, {"date": "2026-09-01", "close": 2.81, "volume": 115104.0}, {"date": "2026-09-02", "close": 2.79, "volume": 177585.0}, {"date": "2026-09-03", "close": 2.8, "volume": 467536.0}, {"date": "2026-09-04", "close": 2.81, "volume": 142201.0}, {"date": "2026-09-07", "close": 2.8, "volume": 383358.0}], "refreshing": true}